Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.750 | 1.840 | 1.560 | 1.780 | 131,909 | +0.22(+14.10%) |
Jan 28, 2016 | 1.590 | 1.600 | 1.450 | 1.560 | 26,862 | +0.10(+6.85%) |
Jan 27, 2016 | 1.540 | 1.690 | 1.400 | 1.460 | 54,334 | -0.09(-5.81%) |
Jan 26, 2016 | 1.530 | 1.580 | 1.500 | 1.550 | 5,075 | +0.01(+0.65%) |
Jan 25, 2016 | 1.600 | 1.710 | 1.470 | 1.540 | 127,277 | -0.09(-5.52%) |
Jan 22, 2016 | 1.620 | 1.710 | 1.600 | 1.630 | 205,144 | +0.01(+0.62%) |
Jan 21, 2016 | 1.430 | 1.740 | 1.430 | 1.620 | 149,311 | +0.17(+11.72%) |
Jan 20, 2016 | 1.470 | 1.490 | 1.440 | 1.450 | 49,530 | -0.02(-1.39%) |
Jan 19, 2016 | 1.470 | 1.730 | 1.460 | 1.470 | 42,065 | -0.03(-1.97%) |
Jan 15, 2016 | 1.520 | 1.500 | 1.500 | 1.500 | 39,400 | -0.06(-3.85%) |
Jan 14, 2016 | 1.480 | 1.670 | 1.460 | 1.560 | 96,574 | +0.09(+6.12%) |
Jan 13, 2016 | 1.560 | 1.570 | 1.470 | 1.470 | 47,497 | -0.12(-7.55%) |
Jan 12, 2016 | 1.730 | 1.790 | 1.590 | 1.590 | 86,285 | -0.36(-18.46%) |
Jan 11, 2016 | 1.440 | 1.950 | 1.430 | 1.950 | 154,740 | +0.46(+30.87%) |
Jan 08, 2016 | 1.549 | 1.580 | 1.430 | 1.490 | 56,647 | -0.01(-0.67%) |
Jan 07, 2016 | 1.440 | 1.549 | 1.430 | 1.500 | 58,670 | +0.02(+1.35%) |
Jan 06, 2016 | 1.420 | 1.580 | 1.420 | 1.480 | 124,185 | +0.06(+4.23%) |
Jan 05, 2016 | 1.580 | 1.580 | 1.420 | 1.420 | 24,324 | -0.13(-8.39%) |
Jan 04, 2016 | 1.570 | 1.570 | 1.420 | 1.550 | 92,456 | +0.03(+1.97%) |
Dec 31, 2015 | 1.460 | 1.520 | 1.520 | 1.520 | 59,100 | +0.02(+1.33%) |
Dec 30, 2015 | 1.590 | 1.590 | 1.460 | 1.500 | 69,784 | +0.00(+0.00%) |
Dec 29, 2015 | 1.600 | 1.600 | 1.440 | 1.500 | 85,588 | +0.03(+2.04%) |
Dec 28, 2015 | 1.650 | 1.670 | 1.450 | 1.470 | 83,753 | -0.10(-6.37%) |
Dec 24, 2015 | 1.890 | 1.570 | 1.570 | 1.570 | 139,400 | -0.18(-10.29%) |
Dec 23, 2015 | 1.480 | 1.830 | 1.410 | 1.750 | 681,173 | +0.27(+18.24%) |
Dec 22, 2015 | 1.390 | 1.480 | 1.305 | 1.480 | 229,266 | +0.09(+6.47%) |
Dec 21, 2015 | 1.551 | 1.560 | 1.330 | 1.390 | 280,542 | -0.17(-10.90%) |
Dec 18, 2015 | 1.600 | 1.670 | 1.510 | 1.560 | 83,345 | -0.05(-3.11%) |
Dec 17, 2015 | 1.770 | 1.770 | 1.570 | 1.610 | 102,535 | +0.03(+1.90%) |
Dec 16, 2015 | 1.650 | 1.789 | 1.512 | 1.580 | 206,782 | -0.23(-12.71%) |
Dec 15, 2015 | 2.050 | 2.070 | 1.610 | 1.810 | 844,362 | -0.42(-18.83%) |
Dec 14, 2015 | 1.860 | 2.400 | 1.850 | 2.230 | 3,906,180 | +0.47(+26.70%) |
Dec 11, 2015 | 1.310 | 2.750 | 1.240 | 1.760 | 8,527,153 | +0.61(+53.04%) |
Dec 10, 2015 | 1.140 | 1.150 | 1.110 | 1.150 | 2,600 | +0.00(+0.00%) |
Dec 09, 2015 | 1.180 | 1.240 | 1.120 | 1.150 | 20,456 | -0.01(-0.86%) |
Dec 08, 2015 | 1.150 | 1.162 | 1.150 | 1.160 | 6,904 | -0.04(-3.33%) |
Dec 07, 2015 | 1.160 | 1.200 | 1.160 | 1.200 | 645 | +0.02(+1.69%) |
Dec 04, 2015 | 1.290 | 1.300 | 1.180 | 1.180 | 2,852 | -0.05(-4.07%) |
Dec 03, 2015 | 1.300 | 1.350 | 1.140 | 1.230 | 60,073 | -0.12(-8.89%) |
Dec 02, 2015 | 1.240 | 1.460 | 1.240 | 1.350 | 21,846 | +0.06(+4.66%) |
Dec 01, 2015 | 1.290 | 1.290 | 1.170 | 1.290 | 27,213 | -0.00(-0.01%) |
Nov 30, 2015 | 1.210 | 1.300 | 1.150 | 1.290 | 24,193 | +0.10(+8.40%) |
Nov 27, 2015 | 1.100 | 1.190 | 1.086 | 1.190 | 6,321 | +0.09(+8.18%) |
Nov 25, 2015 | 1.190 | 1.100 | 1.100 | 1.100 | 18,400 | -0.03(-2.65%) |
Nov 24, 2015 | 1.170 | 1.170 | 1.130 | 1.130 | 2,459 | -0.00(-0.01%) |
Nov 23, 2015 | 1.160 | 1.160 | 1.130 | 1.130 | 5,403 | +0.01(+0.90%) |
Nov 20, 2015 | 1.134 | 1.160 | 1.120 | 1.120 | 36,298 | -0.01(-0.88%) |
Nov 19, 2015 | 1.150 | 1.150 | 1.120 | 1.130 | 810 | +0.05(+4.63%) |
Nov 18, 2015 | 1.120 | 1.120 | 1.080 | 1.080 | 61,226 | -0.10(-8.47%) |
Nov 17, 2015 | 1.140 | 1.180 | 1.100 | 1.180 | 5,446 | +0.00(+0.00%) |
Nov 16, 2015 | 1.100 | 1.180 | 1.060 | 1.180 | 5,130 | +0.04(+3.51%) |
Nov 13, 2015 | 1.121 | 1.140 | 1.120 | 1.140 | 6,109 | -0.05(-4.20%) |
Nov 12, 2015 | 1.190 | 1.200 | 1.140 | 1.190 | 24,136 | +0.07(+6.25%) |
Nov 11, 2015 | 1.120 | 1.130 | 1.070 | 1.120 | 23,707 | -0.07(-5.88%) |
Nov 10, 2015 | 1.190 | 1.200 | 1.100 | 1.190 | 11,302 | +0.03(+2.59%) |
Nov 09, 2015 | 1.150 | 1.170 | 1.140 | 1.160 | 17,688 | +0.02(+1.75%) |
Nov 06, 2015 | 1.030 | 1.310 | 0.9900 | 1.140 | 133,053 | +0.03(+2.70%) |
Nov 05, 2015 | 1.174 | 1.174 | 1.090 | 1.110 | 2,338 | -0.09(-7.50%) |
Nov 04, 2015 | 1.200 | 1.250 | 1.000 | 1.200 | 54,204 | +0.06(+5.26%) |
Nov 03, 2015 | 1.054 | 1.140 | 1.054 | 1.140 | 51,489 | +0.08(+7.55%) |
Nov 02, 2015 | 1.120 | 1.150 | 1.020 | 1.060 | 10,933 | -0.01(-0.93%) |
Oct 30, 2015 | 1.080 | 1.120 | 1.070 | 1.070 | 9,700 | -0.08(-6.96%) |
Oct 29, 2015 | 1.050 | 1.370 | 1.000 | 1.150 | 129,774 | +0.10(+9.51%) |
Oct 28, 2015 | 1.118 | 1.155 | 1.050 | 1.050 | 13,269 | -0.05(-4.54%) |
Oct 27, 2015 | 1.040 | 1.135 | 1.040 | 1.100 | 32,783 | +0.05(+4.76%) |
Oct 26, 2015 | 1.090 | 1.097 | 1.010 | 1.050 | 13,003 | +0.01(+0.96%) |
Oct 23, 2015 | 1.010 | 1.160 | 1.010 | 1.040 | 29,158 | -0.01(-0.95%) |
Oct 22, 2015 | 1.100 | 1.116 | 1.000 | 1.050 | 10,493 | -0.05(-4.55%) |
Oct 21, 2015 | 1.160 | 1.200 | 1.100 | 1.100 | 16,184 | -0.05(-4.35%) |
Oct 20, 2015 | 1.260 | 1.260 | 1.150 | 1.150 | 15,901 | -0.06(-4.96%) |
Oct 19, 2015 | 1.170 | 1.220 | 1.170 | 1.210 | 20,565 | -0.01(-0.82%) |
Oct 16, 2015 | 1.160 | 1.650 | 1.160 | 1.220 | 85,432 | +0.01(+0.83%) |
Oct 15, 2015 | 1.250 | 1.290 | 1.180 | 1.210 | 19,574 | +0.05(+4.31%) |
Oct 14, 2015 | 1.300 | 1.360 | 1.160 | 1.160 | 28,248 | -0.09(-7.20%) |
Oct 13, 2015 | 1.300 | 1.300 | 1.160 | 1.250 | 6,008 | +0.05(+3.89%) |
Oct 12, 2015 | 1.180 | 1.236 | 1.160 | 1.203 | 6,533 | +0.01(+1.11%) |
Oct 09, 2015 | 1.290 | 1.300 | 1.180 | 1.190 | 26,115 | -0.01(-0.83%) |
Oct 08, 2015 | 1.350 | 1.350 | 1.080 | 1.200 | 95,846 | -0.08(-6.25%) |
Oct 07, 2015 | 1.270 | 1.320 | 1.240 | 1.280 | 40,835 | +0.06(+4.92%) |
Oct 06, 2015 | 1.180 | 1.222 | 1.180 | 1.220 | 39,768 | +0.06(+5.17%) |
Oct 05, 2015 | 1.190 | 1.239 | 1.130 | 1.160 | 18,640 | +0.03(+2.65%) |
Oct 02, 2015 | 1.091 | 1.160 | 1.080 | 1.130 | 35,592 | +0.04(+3.33%) |
Oct 01, 2015 | 1.100 | 1.100 | 1.050 | 1.094 | 12,019 | +0.06(+6.17%) |
Sep 30, 2015 | 1.020 | 1.140 | 0.9800 | 1.030 | 22,399 | -0.02(-1.90%) |
Sep 29, 2015 | 1.010 | 1.150 | 0.9100 | 1.050 | 60,501 | -0.03(-2.79%) |
Sep 28, 2015 | 1.430 | 1.430 | 1.060 | 1.080 | 43,168 | -0.35(-24.48%) |
Sep 25, 2015 | 1.450 | 1.450 | 1.380 | 1.430 | 10,800 | +0.00(+0.00%) |
Sep 24, 2015 | 1.470 | 1.500 | 1.420 | 1.430 | 45,720 | -0.07(-4.67%) |
Sep 23, 2015 | 1.590 | 1.649 | 1.380 | 1.500 | 22,991 | +0.00(+0.00%) |
Sep 22, 2015 | 1.660 | 1.660 | 1.500 | 1.500 | 30,187 | -0.10(-6.25%) |
Sep 21, 2015 | 1.600 | 1.700 | 1.520 | 1.600 | 44,928 | +0.10(+6.67%) |
Sep 18, 2015 | 1.680 | 1.750 | 1.500 | 1.500 | 83,393 | -0.18(-10.71%) |
Sep 17, 2015 | 1.850 | 1.850 | 1.680 | 1.680 | 54,601 | -0.16(-8.70%) |
Sep 16, 2015 | 1.950 | 1.950 | 1.720 | 1.840 | 63,301 | +0.04(+2.22%) |
Sep 15, 2015 | 2.150 | 2.150 | 1.700 | 1.800 | 89,847 | -0.21(-10.45%) |
Sep 14, 2015 | 1.950 | 2.250 | 1.850 | 2.010 | 228,376 | +0.14(+7.49%) |
Sep 11, 2015 | 1.490 | 1.890 | 1.490 | 1.870 | 51,842 | +0.41(+28.08%) |
Sep 10, 2015 | 1.560 | 1.560 | 1.400 | 1.460 | 31,654 | -0.06(-3.95%) |
Sep 09, 2015 | 1.610 | 1.610 | 1.460 | 1.520 | 23,210 | +0.03(+2.01%) |
Sep 08, 2015 | 1.650 | 1.660 | 1.461 | 1.490 | 43,472 | +0.04(+2.76%) |
Sep 04, 2015 | 1.480 | 1.450 | 1.450 | 1.450 | 31,700 | +0.02(+1.40%) |
Sep 03, 2015 | 1.500 | 1.500 | 1.280 | 1.430 | 16,209 | +0.04(+2.88%) |
Sep 02, 2015 | 1.450 | 1.450 | 1.330 | 1.390 | 8,136 | +0.06(+4.51%) |
Sep 01, 2015 | 1.440 | 1.450 | 1.253 | 1.330 | 15,087 | -0.09(-6.34%) |
Aug 31, 2015 | 1.450 | 1.470 | 1.380 | 1.420 | 5,791 | +0.09(+6.77%) |
Aug 28, 2015 | 1.490 | 1.490 | 1.300 | 1.330 | 15,720 | -0.14(-9.52%) |
Aug 27, 2015 | 1.420 | 1.470 | 1.304 | 1.470 | 41,344 | +0.05(+3.52%) |
Aug 26, 2015 | 1.743 | 1.743 | 1.200 | 1.420 | 111,677 | -0.25(-14.97%) |
Aug 25, 2015 | 1.790 | 1.790 | 1.510 | 1.670 | 14,871 | +0.04(+2.45%) |
Aug 24, 2015 | 1.650 | 1.680 | 1.390 | 1.630 | 68,271 | -0.17(-9.44%) |
Aug 21, 2015 | 1.692 | 1.800 | 1.500 | 1.800 | 15,316 | +0.10(+5.88%) |
Aug 20, 2015 | 1.740 | 1.740 | 1.610 | 1.700 | 4,268 | +0.08(+4.94%) |
Aug 19, 2015 | 1.750 | 1.770 | 1.560 | 1.620 | 62,063 | -0.15(-8.47%) |
Aug 18, 2015 | 1.850 | 1.850 | 1.650 | 1.770 | 36,313 | -0.08(-4.32%) |
Aug 17, 2015 | 1.870 | 1.870 | 1.600 | 1.850 | 60,216 | -0.02(-1.07%) |
Aug 14, 2015 | 1.850 | 1.880 | 1.620 | 1.870 | 4,650 | +0.02(+1.08%) |
Aug 13, 2015 | 1.980 | 1.980 | 1.800 | 1.850 | 12,960 | +0.00(+0.00%) |
Aug 12, 2015 | 1.600 | 1.880 | 1.560 | 1.850 | 23,771 | +0.08(+4.52%) |
Aug 11, 2015 | 1.570 | 1.770 | 1.480 | 1.770 | 32,898 | +0.10(+5.99%) |
Aug 10, 2015 | 1.810 | 1.850 | 1.400 | 1.670 | 22,801 | -0.16(-8.74%) |
Aug 07, 2015 | 1.950 | 1.950 | 1.830 | 1.830 | 22,611 | -0.12(-6.15%) |
Aug 06, 2015 | 2.070 | 2.200 | 1.830 | 1.950 | 174,388 | -0.17(-8.01%) |
Aug 05, 2015 | 2.210 | 2.220 | 2.050 | 2.120 | 46,563 | -0.09(-4.08%) |
Aug 04, 2015 | 2.210 | 2.220 | 2.150 | 2.210 | 11,285 | +0.06(+2.79%) |
Aug 03, 2015 | 2.250 | 2.250 | 2.150 | 2.150 | 10,641 | -0.03(-1.38%) |
Jul 31, 2015 | 2.260 | 2.260 | 2.130 | 2.180 | 13,661 | -0.09(-3.96%) |
Jul 30, 2015 | 2.340 | 2.340 | 2.100 | 2.270 | 92,030 | +0.21(+10.19%) |
Jul 29, 2015 | 2.250 | 2.280 | 2.060 | 2.060 | 9,398 | -0.12(-5.50%) |
Jul 28, 2015 | 2.180 | 2.400 | 2.030 | 2.180 | 73,012 | +0.06(+2.83%) |
Jul 27, 2015 | 2.100 | 2.490 | 2.000 | 2.120 | 57,257 | +0.07(+3.41%) |
Jul 24, 2015 | 2.030 | 2.050 | 2.000 | 2.050 | 34,741 | +0.08(+4.06%) |
Jul 23, 2015 | 2.300 | 2.310 | 1.820 | 1.970 | 52,573 | -0.28(-12.45%) |
Jul 22, 2015 | 2.250 | 2.250 | 2.250 | 2.250 | 486 | +0.03(+1.36%) |
Jul 21, 2015 | 2.200 | 2.310 | 2.110 | 2.220 | 46,502 | +0.06(+2.78%) |
Jul 20, 2015 | 2.200 | 2.250 | 2.160 | 2.160 | 17,573 | -0.05(-2.26%) |
Jul 17, 2015 | 2.200 | 2.570 | 2.200 | 2.210 | 27,171 | -0.02(-0.90%) |
Jul 16, 2015 | 2.436 | 2.436 | 2.160 | 2.230 | 44,938 | -0.11(-4.70%) |
Jul 15, 2015 | 2.510 | 2.510 | 2.255 | 2.340 | 33,517 | +0.00(+0.00%) |
Jul 14, 2015 | 2.650 | 2.650 | 2.250 | 2.340 | 33,614 | -0.19(-7.51%) |
Jul 13, 2015 | 2.750 | 2.750 | 2.450 | 2.530 | 14,996 | +0.03(+1.20%) |
Jul 10, 2015 | 2.300 | 2.700 | 2.210 | 2.500 | 42,789 | +0.05(+2.04%) |
Jul 09, 2015 | 2.210 | 2.450 | 2.210 | 2.450 | 16,804 | +0.12(+5.15%) |
Jul 08, 2015 | 2.200 | 2.330 | 2.200 | 2.330 | 1,549 | -0.03(-1.27%) |
Jul 07, 2015 | 2.500 | 2.500 | 2.250 | 2.360 | 14,630 | +0.01(+0.43%) |
Jul 06, 2015 | 2.320 | 2.490 | 2.100 | 2.350 | 58,255 | +0.01(+0.43%) |
Jul 02, 2015 | 2.420 | 2.340 | 2.340 | 2.340 | 37,200 | -0.21(-8.24%) |
Jul 01, 2015 | 2.550 | 2.560 | 2.517 | 2.550 | 3,693 | -0.01(-0.39%) |
Jun 30, 2015 | 2.700 | 2.700 | 2.560 | 2.560 | 14,159 | -0.04(-1.53%) |
Jun 29, 2015 | 2.700 | 2.700 | 2.520 | 2.600 | 13,049 | -0.10(-3.71%) |
Jun 26, 2015 | 2.700 | 2.700 | 2.550 | 2.700 | 122,904 | +0.05(+1.89%) |