Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.440 | 2.460 | 2.390 | 2.460 | 8,773,706 | +0.04(+1.65%) |
Jan 28, 2016 | 2.430 | 2.490 | 2.405 | 2.420 | 11,531,764 | +0.01(+0.41%) |
Jan 27, 2016 | 2.420 | 2.450 | 2.390 | 2.410 | 10,310,526 | +0.00(+0.00%) |
Jan 26, 2016 | 2.390 | 2.455 | 2.382 | 2.410 | 13,846,505 | +0.03(+1.26%) |
Jan 25, 2016 | 2.400 | 2.430 | 2.370 | 2.380 | 10,505,156 | -0.02(-0.83%) |
Jan 22, 2016 | 2.350 | 2.420 | 2.350 | 2.400 | 10,704,564 | +0.07(+3.00%) |
Jan 21, 2016 | 2.230 | 2.380 | 2.220 | 2.330 | 11,220,172 | +0.10(+4.48%) |
Jan 20, 2016 | 2.250 | 2.260 | 2.150 | 2.230 | 27,982,440 | -0.05(-2.19%) |
Jan 19, 2016 | 2.370 | 2.390 | 2.250 | 2.280 | 13,495,942 | -0.09(-3.80%) |
Jan 15, 2016 | 2.330 | 2.370 | 2.370 | 2.370 | 9,795,000 | -0.03(-1.25%) |
Jan 14, 2016 | 2.400 | 2.440 | 2.310 | 2.400 | 8,426,542 | +0.03(+1.27%) |
Jan 13, 2016 | 2.420 | 2.430 | 2.350 | 2.370 | 12,406,256 | -0.02(-0.84%) |
Jan 12, 2016 | 2.400 | 2.460 | 2.380 | 2.390 | 18,810,472 | +0.00(+0.00%) |
Jan 11, 2016 | 2.430 | 2.435 | 2.360 | 2.390 | 15,023,469 | -0.02(-0.83%) |
Jan 08, 2016 | 2.510 | 2.510 | 2.390 | 2.410 | 7,719,389 | -0.07(-2.82%) |
Jan 07, 2016 | 2.520 | 2.590 | 2.460 | 2.480 | 8,124,681 | -0.09(-3.50%) |
Jan 06, 2016 | 2.540 | 2.575 | 2.500 | 2.570 | 9,152,367 | +0.01(+0.39%) |
Jan 05, 2016 | 2.600 | 2.610 | 2.550 | 2.560 | 13,506,473 | -0.02(-0.78%) |
Jan 04, 2016 | 2.640 | 2.650 | 2.530 | 2.580 | 18,953,036 | -0.10(-3.73%) |
Dec 31, 2015 | 2.670 | 2.680 | 2.680 | 2.680 | 13,220,400 | +0.00(+0.00%) |
Dec 30, 2015 | 2.630 | 2.720 | 2.590 | 2.680 | 15,402,552 | +0.04(+1.52%) |
Dec 29, 2015 | 2.690 | 2.700 | 2.600 | 2.640 | 15,153,509 | -0.05(-1.86%) |
Dec 28, 2015 | 2.690 | 2.710 | 2.660 | 2.690 | 7,621,195 | -0.02(-0.74%) |
Dec 24, 2015 | 2.640 | 2.710 | 2.710 | 2.710 | 7,939,700 | +0.07(+2.65%) |
Dec 23, 2015 | 2.600 | 2.700 | 2.540 | 2.640 | 9,636,775 | +0.06(+2.33%) |
Dec 22, 2015 | 2.630 | 2.665 | 2.580 | 2.580 | 8,277,741 | -0.04(-1.34%) |
Dec 21, 2015 | 2.630 | 2.680 | 2.550 | 2.615 | 13,915,265 | -0.02(-0.95%) |
Dec 18, 2015 | 2.590 | 2.640 | 2.570 | 2.640 | 18,055,440 | +0.04(+1.54%) |
Dec 17, 2015 | 2.570 | 2.630 | 2.570 | 2.600 | 7,566,487 | +0.01(+0.39%) |
Dec 16, 2015 | 2.570 | 2.620 | 2.500 | 2.590 | 10,635,839 | +0.02(+0.78%) |
Dec 15, 2015 | 2.540 | 2.590 | 2.520 | 2.570 | 6,045,576 | +0.03(+1.18%) |
Dec 14, 2015 | 2.490 | 2.580 | 2.470 | 2.540 | 9,237,377 | +0.08(+3.25%) |
Dec 11, 2015 | 2.550 | 2.590 | 2.440 | 2.460 | 9,586,015 | -0.11(-4.28%) |
Dec 10, 2015 | 2.540 | 2.610 | 2.540 | 2.570 | 4,518,488 | +0.02(+0.78%) |
Dec 09, 2015 | 2.600 | 2.620 | 2.500 | 2.550 | 8,381,831 | -0.05(-1.92%) |
Dec 08, 2015 | 2.600 | 2.640 | 2.570 | 2.600 | 7,284,215 | -0.01(-0.38%) |
Dec 07, 2015 | 2.620 | 2.660 | 2.580 | 2.610 | 4,815,086 | -0.02(-0.76%) |
Dec 04, 2015 | 2.610 | 2.670 | 2.590 | 2.630 | 8,932,283 | +0.05(+1.94%) |
Dec 03, 2015 | 2.640 | 2.690 | 2.580 | 2.580 | 7,255,316 | -0.05(-1.90%) |
Dec 02, 2015 | 2.580 | 2.650 | 2.570 | 2.630 | 10,420,401 | +0.03(+1.15%) |
Dec 01, 2015 | 2.590 | 2.620 | 2.590 | 2.600 | 5,848,447 | +0.02(+0.78%) |
Nov 30, 2015 | 2.600 | 2.640 | 2.550 | 2.580 | 7,130,470 | -0.04(-1.53%) |
Nov 27, 2015 | 2.580 | 2.640 | 2.570 | 2.620 | 5,028,013 | +0.02(+0.96%) |
Nov 25, 2015 | 2.520 | 2.595 | 2.595 | 2.595 | 10,112,100 | +0.05(+1.76%) |
Nov 24, 2015 | 2.510 | 2.580 | 2.510 | 2.550 | 5,438,533 | +0.01(+0.39%) |
Nov 23, 2015 | 2.540 | 2.580 | 2.540 | 2.540 | 4,834,861 | +0.00(+0.00%) |
Nov 20, 2015 | 2.510 | 2.580 | 2.510 | 2.540 | 5,331,652 | +0.01(+0.40%) |
Nov 19, 2015 | 2.530 | 2.580 | 2.530 | 2.530 | 6,776,221 | -0.02(-0.78%) |
Nov 18, 2015 | 2.470 | 2.550 | 2.470 | 2.550 | 5,441,152 | +0.08(+3.24%) |
Nov 17, 2015 | 2.470 | 2.540 | 2.460 | 2.470 | 6,830,947 | +0.00(+0.00%) |
Nov 16, 2015 | 2.460 | 2.490 | 2.440 | 2.470 | 6,182,436 | +0.01(+0.41%) |
Nov 13, 2015 | 2.460 | 2.510 | 2.430 | 2.460 | 6,151,605 | -0.01(-0.40%) |
Nov 12, 2015 | 2.530 | 2.550 | 2.470 | 2.470 | 7,358,683 | -0.07(-2.76%) |
Nov 11, 2015 | 2.520 | 2.570 | 2.520 | 2.540 | 6,915,059 | +0.02(+0.79%) |
Nov 10, 2015 | 2.500 | 2.550 | 2.500 | 2.520 | 6,769,538 | +0.00(+0.00%) |
Nov 09, 2015 | 2.540 | 2.620 | 2.520 | 2.520 | 7,204,627 | -0.05(-1.95%) |
Nov 06, 2015 | 2.550 | 2.580 | 2.510 | 2.570 | 8,302,736 | -0.01(-0.39%) |
Nov 05, 2015 | 2.540 | 2.580 | 2.495 | 2.580 | 13,416,117 | +0.03(+1.18%) |
Nov 04, 2015 | 2.490 | 2.555 | 2.480 | 2.550 | 21,366,544 | +0.10(+4.08%) |
Nov 03, 2015 | 2.480 | 2.490 | 2.420 | 2.450 | 20,608,108 | +0.06(+2.51%) |