Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.987 | 1.995 | 1.948 | 1.987 | 974,278 | -0.01(-0.39%) |
Jan 28, 2016 | 2.003 | 2.023 | 1.964 | 1.995 | 721,474 | -0.05(-2.30%) |
Jan 27, 2016 | 2.050 | 2.066 | 2.034 | 2.042 | 1,499,450 | -0.04(-1.88%) |
Jan 26, 2016 | 2.058 | 2.081 | 2.058 | 2.081 | 719,323 | +0.02(+1.14%) |
Jan 25, 2016 | 2.050 | 2.066 | 2.042 | 2.058 | 859,067 | -0.03(-1.50%) |
Jan 22, 2016 | 2.066 | 2.089 | 2.058 | 2.089 | 628,847 | +0.06(+3.09%) |
Jan 21, 2016 | 2.011 | 2.058 | 2.003 | 2.027 | 1,054,319 | +0.02(+1.17%) |
Jan 20, 2016 | 1.980 | 2.011 | 1.940 | 2.003 | 989,819 | -0.06(-3.03%) |
Jan 19, 2016 | 2.081 | 2.081 | 2.050 | 2.066 | 1,017,382 | +0.02(+1.15%) |
Jan 15, 2016 | 2.058 | 2.042 | 2.042 | 2.042 | 3,046,066 | -0.16(-7.12%) |
Jan 14, 2016 | 2.191 | 2.214 | 2.160 | 2.199 | 1,179,593 | -0.01(-0.35%) |
Jan 13, 2016 | 2.222 | 2.238 | 2.183 | 2.207 | 1,702,251 | +0.02(+1.08%) |
Jan 12, 2016 | 2.253 | 2.253 | 2.183 | 2.183 | 1,618,595 | +0.08(+3.72%) |
Jan 11, 2016 | 2.113 | 2.128 | 2.097 | 2.105 | 1,398,904 | +0.01(+0.37%) |
Jan 08, 2016 | 2.120 | 2.120 | 2.089 | 2.097 | 1,244,181 | +0.02(+1.13%) |
Jan 07, 2016 | 2.097 | 2.105 | 2.074 | 2.074 | 1,486,624 | -0.03(-1.49%) |
Jan 06, 2016 | 2.113 | 2.120 | 2.105 | 2.105 | 579,061 | -0.03(-1.46%) |
Jan 05, 2016 | 2.167 | 2.167 | 2.128 | 2.136 | 1,274,748 | -0.05(-2.15%) |
Jan 04, 2016 | 2.222 | 2.222 | 2.183 | 2.183 | 722,360 | -0.09(-4.12%) |
Dec 31, 2015 | 2.285 | 2.277 | 2.277 | 2.277 | 513,897 | -0.02(-0.68%) |
Dec 30, 2015 | 2.308 | 2.316 | 2.277 | 2.293 | 934,295 | -0.05(-2.01%) |
Dec 29, 2015 | 2.347 | 2.375 | 2.332 | 2.340 | 557,667 | +0.02(+0.67%) |
Dec 28, 2015 | 2.355 | 2.371 | 2.324 | 2.324 | 1,004,654 | -0.05(-1.98%) |
Dec 24, 2015 | 2.379 | 2.371 | 2.371 | 2.371 | 301,999 | +0.01(+0.33%) |
Dec 23, 2015 | 2.363 | 2.386 | 2.363 | 2.363 | 839,937 | +0.09(+4.14%) |
Dec 22, 2015 | 2.253 | 2.300 | 2.238 | 2.269 | 1,949,243 | -0.05(-2.03%) |
Dec 21, 2015 | 2.246 | 2.426 | 2.230 | 2.316 | 7,475,116 | +0.31(+15.18%) |
Dec 18, 2015 | 2.027 | 2.034 | 2.003 | 2.011 | 2,233,038 | -0.03(-1.53%) |
Dec 17, 2015 | 2.050 | 2.058 | 2.019 | 2.042 | 2,199,339 | -0.04(-1.88%) |
Dec 16, 2015 | 2.058 | 2.081 | 2.042 | 2.081 | 2,060,466 | +0.05(+2.70%) |
Dec 15, 2015 | 2.034 | 2.042 | 2.003 | 2.027 | 3,303,041 | +0.13(+7.02%) |
Dec 14, 2015 | 1.901 | 1.909 | 1.866 | 1.894 | 1,993,174 | +0.02(+0.83%) |
Dec 11, 2015 | 1.956 | 1.956 | 1.870 | 1.878 | 2,628,042 | -0.13(-6.25%) |
Dec 10, 2015 | 2.011 | 2.027 | 1.995 | 2.003 | 2,594,244 | -0.03(-1.54%) |
Dec 09, 2015 | 2.027 | 2.034 | 2.019 | 2.034 | 434,649 | +0.00(+0.00%) |
Dec 08, 2015 | 2.050 | 2.058 | 2.015 | 2.034 | 1,270,328 | -0.06(-2.99%) |
Dec 07, 2015 | 2.113 | 2.128 | 2.089 | 2.097 | 1,598,678 | +0.00(+0.00%) |
Dec 04, 2015 | 2.081 | 2.097 | 2.066 | 2.097 | 704,475 | +0.03(+1.52%) |
Dec 03, 2015 | 2.081 | 2.089 | 2.066 | 2.066 | 1,345,048 | -0.03(-1.49%) |
Dec 02, 2015 | 2.089 | 2.105 | 2.074 | 2.097 | 591,849 | +0.01(+0.37%) |
Dec 01, 2015 | 2.120 | 2.128 | 2.066 | 2.089 | 3,820,438 | -0.01(-0.37%) |
Nov 30, 2015 | 2.081 | 2.105 | 2.074 | 2.097 | 1,025,265 | -0.01(-0.37%) |
Nov 27, 2015 | 2.097 | 2.113 | 2.066 | 2.105 | 749,380 | +0.01(+0.37%) |
Nov 25, 2015 | 2.097 | 2.097 | 2.097 | 2.097 | 1,564,441 | -0.04(-1.83%) |
Nov 24, 2015 | 2.113 | 2.160 | 2.113 | 2.136 | 1,414,296 | -0.02(-1.09%) |
Nov 23, 2015 | 2.175 | 2.175 | 2.136 | 2.160 | 1,057,799 | -0.01(-0.36%) |
Nov 20, 2015 | 2.167 | 2.191 | 2.152 | 2.167 | 4,009,871 | +0.01(+0.36%) |
Nov 19, 2015 | 2.144 | 2.167 | 2.144 | 2.160 | 1,400,176 | +0.05(+2.60%) |
Nov 18, 2015 | 2.120 | 2.120 | 2.089 | 2.105 | 1,795,321 | +0.00(+0.00%) |
Nov 17, 2015 | 2.128 | 2.144 | 2.105 | 2.105 | 1,957,427 | -0.01(-0.37%) |
Nov 16, 2015 | 2.074 | 2.113 | 2.066 | 2.113 | 1,963,167 | +0.04(+1.89%) |
Nov 13, 2015 | 2.113 | 2.113 | 2.066 | 2.074 | 1,932,727 | -0.07(-3.28%) |
Nov 12, 2015 | 2.167 | 2.167 | 2.128 | 2.144 | 1,456,802 | -0.03(-1.44%) |
Nov 11, 2015 | 2.175 | 2.183 | 2.152 | 2.175 | 1,071,444 | -0.02(-0.71%) |
Nov 10, 2015 | 2.222 | 2.234 | 2.167 | 2.191 | 1,936,512 | -0.05(-2.44%) |
Nov 09, 2015 | 2.269 | 2.277 | 2.238 | 2.246 | 1,358,867 | -0.06(-2.71%) |
Nov 06, 2015 | 2.300 | 2.316 | 2.277 | 2.308 | 1,757,295 | -0.03(-1.34%) |
Nov 05, 2015 | 2.347 | 2.392 | 2.332 | 2.340 | 4,172,909 | +0.02(+0.67%) |
Nov 04, 2015 | 2.363 | 2.363 | 2.316 | 2.324 | 2,989,432 | -0.01(-0.34%) |
Nov 03, 2015 | 2.332 | 2.355 | 2.324 | 2.332 | 2,337,829 | +0.03(+1.36%) |