Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.480 | 1.530 | 1.400 | 1.410 | 324,861 | -0.08(-5.37%) |
Feb 26, 2016 | 1.460 | 1.500 | 1.400 | 1.490 | 316,860 | +0.05(+3.47%) |
Feb 25, 2016 | 1.480 | 1.500 | 1.380 | 1.440 | 380,302 | -0.02(-1.37%) |
Feb 24, 2016 | 1.450 | 1.540 | 1.430 | 1.460 | 582,590 | +0.00(+0.00%) |
Feb 23, 2016 | 1.480 | 1.500 | 1.450 | 1.460 | 103,547 | -0.01(-0.68%) |
Feb 22, 2016 | 1.480 | 1.500 | 1.460 | 1.470 | 149,698 | +0.04(+2.80%) |
Feb 19, 2016 | 1.530 | 1.530 | 1.401 | 1.430 | 272,137 | -0.11(-7.14%) |
Feb 18, 2016 | 1.540 | 1.560 | 1.485 | 1.540 | 375,843 | -0.01(-0.65%) |
Feb 17, 2016 | 1.560 | 1.620 | 1.520 | 1.550 | 310,723 | +0.01(+0.65%) |
Feb 16, 2016 | 1.520 | 1.570 | 1.460 | 1.540 | 188,260 | +0.07(+4.76%) |
Feb 12, 2016 | 1.330 | 1.470 | 1.470 | 1.470 | 381,700 | +0.10(+7.30%) |
Feb 11, 2016 | 1.390 | 1.450 | 1.360 | 1.370 | 220,724 | -0.09(-6.16%) |
Feb 10, 2016 | 1.650 | 1.660 | 1.410 | 1.460 | 232,575 | -0.16(-9.88%) |
Feb 09, 2016 | 1.480 | 1.640 | 1.460 | 1.620 | 320,789 | +0.08(+5.19%) |
Feb 08, 2016 | 1.640 | 1.670 | 1.480 | 1.540 | 432,472 | -0.13(-7.78%) |
Feb 05, 2016 | 1.800 | 1.800 | 1.670 | 1.670 | 323,646 | -0.13(-7.22%) |
Feb 04, 2016 | 1.730 | 1.820 | 1.730 | 1.800 | 441,997 | +0.06(+3.45%) |
Feb 03, 2016 | 1.700 | 1.760 | 1.615 | 1.740 | 220,657 | +0.04(+2.35%) |
Feb 02, 2016 | 1.700 | 1.750 | 1.630 | 1.700 | 301,861 | -0.01(-0.58%) |
Feb 01, 2016 | 1.710 | 1.710 | 1.660 | 1.710 | 173,258 | -0.02(-1.16%) |
Jan 29, 2016 | 1.650 | 1.785 | 1.650 | 1.730 | 243,002 | +0.04(+2.37%) |
Jan 28, 2016 | 1.790 | 1.790 | 1.550 | 1.690 | 356,395 | -0.06(-3.43%) |
Jan 27, 2016 | 1.790 | 1.800 | 1.700 | 1.750 | 228,730 | -0.03(-1.69%) |
Jan 26, 2016 | 1.680 | 1.800 | 1.680 | 1.780 | 281,951 | +0.10(+5.95%) |
Jan 25, 2016 | 1.800 | 1.970 | 1.660 | 1.680 | 619,631 | -0.12(-6.67%) |
Jan 22, 2016 | 1.630 | 1.810 | 1.550 | 1.800 | 1,095,912 | +0.25(+16.13%) |
Jan 21, 2016 | 1.470 | 1.640 | 1.460 | 1.550 | 277,669 | +0.07(+4.73%) |
Jan 20, 2016 | 1.390 | 1.509 | 1.350 | 1.480 | 366,525 | +0.06(+4.23%) |
Jan 19, 2016 | 1.370 | 1.580 | 1.370 | 1.420 | 403,898 | +0.05(+3.65%) |
Jan 15, 2016 | 1.400 | 1.370 | 1.370 | 1.370 | 332,700 | -0.06(-4.20%) |
Jan 14, 2016 | 1.460 | 1.520 | 1.410 | 1.430 | 285,805 | -0.05(-3.38%) |
Jan 13, 2016 | 1.500 | 1.600 | 1.420 | 1.480 | 432,597 | -0.02(-1.33%) |
Jan 12, 2016 | 1.370 | 1.610 | 1.370 | 1.500 | 644,853 | +0.11(+7.91%) |
Jan 11, 2016 | 1.490 | 1.490 | 1.360 | 1.390 | 455,973 | -0.10(-6.71%) |
Jan 08, 2016 | 1.550 | 1.620 | 1.470 | 1.490 | 518,390 | -0.05(-3.25%) |
Jan 07, 2016 | 1.560 | 1.630 | 1.540 | 1.540 | 365,548 | -0.12(-7.23%) |
Jan 06, 2016 | 1.750 | 1.750 | 1.610 | 1.660 | 400,626 | -0.07(-4.05%) |
Jan 05, 2016 | 1.740 | 1.740 | 1.670 | 1.730 | 282,143 | +0.01(+0.58%) |
Jan 04, 2016 | 1.650 | 1.740 | 1.630 | 1.720 | 706,975 | +0.07(+4.24%) |
Dec 31, 2015 | 1.560 | 1.650 | 1.650 | 1.650 | 608,900 | +0.09(+5.77%) |
Dec 30, 2015 | 1.520 | 1.600 | 1.520 | 1.560 | 521,071 | +0.04(+2.63%) |
Dec 29, 2015 | 1.470 | 1.530 | 1.440 | 1.520 | 328,530 | +0.08(+5.56%) |
Dec 28, 2015 | 1.550 | 1.550 | 1.420 | 1.440 | 546,586 | -0.09(-5.88%) |
Dec 24, 2015 | 1.570 | 1.530 | 1.530 | 1.530 | 259,700 | -0.06(-3.77%) |
Dec 23, 2015 | 1.590 | 1.680 | 1.580 | 1.590 | 547,312 | +0.01(+0.63%) |
Dec 22, 2015 | 1.480 | 1.580 | 1.430 | 1.580 | 911,631 | +0.14(+9.72%) |
Dec 21, 2015 | 1.280 | 1.460 | 1.230 | 1.440 | 1,202,819 | +0.18(+14.29%) |
Dec 18, 2015 | 1.190 | 1.280 | 1.180 | 1.260 | 1,465,995 | +0.06(+5.00%) |
Dec 17, 2015 | 1.140 | 1.230 | 1.140 | 1.200 | 703,218 | +0.10(+9.09%) |
Dec 16, 2015 | 1.060 | 1.140 | 1.000 | 1.100 | 689,087 | +0.10(+10.00%) |
Dec 15, 2015 | 1.050 | 1.060 | 0.9601 | 1.000 | 1,139,042 | -0.05(-4.76%) |
Dec 14, 2015 | 1.150 | 1.180 | 1.050 | 1.050 | 586,517 | -0.09(-7.89%) |
Dec 11, 2015 | 1.110 | 1.150 | 1.100 | 1.140 | 353,019 | +0.03(+2.70%) |
Dec 10, 2015 | 1.090 | 1.140 | 1.060 | 1.110 | 351,886 | +0.03(+2.78%) |
Dec 09, 2015 | 1.120 | 1.160 | 1.080 | 1.080 | 511,508 | -0.02(-1.82%) |
Dec 08, 2015 | 1.050 | 1.190 | 1.010 | 1.100 | 1,096,342 | +0.01(+0.92%) |
Dec 07, 2015 | 1.200 | 1.230 | 1.070 | 1.090 | 859,448 | -0.10(-8.40%) |
Dec 04, 2015 | 1.200 | 1.290 | 1.170 | 1.190 | 388,546 | +0.01(+0.85%) |
Dec 03, 2015 | 1.320 | 1.350 | 1.160 | 1.180 | 583,594 | -0.13(-9.92%) |
Dec 02, 2015 | 1.400 | 1.400 | 1.300 | 1.310 | 551,280 | -0.03(-2.24%) |