Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.654 | 1.758 | 1.654 | 1.751 | 225,941 | +0.06(+3.27%) |
Feb 26, 2016 | 1.633 | 1.717 | 1.606 | 1.696 | 296,380 | +0.12(+7.93%) |
Feb 25, 2016 | 1.578 | 1.613 | 1.516 | 1.571 | 241,993 | +0.04(+2.71%) |
Feb 24, 2016 | 1.571 | 1.599 | 1.460 | 1.530 | 343,698 | -0.03(-2.21%) |
Feb 23, 2016 | 1.800 | 1.800 | 1.564 | 1.564 | 443,459 | -0.19(-10.67%) |
Feb 22, 2016 | 1.661 | 1.813 | 1.633 | 1.751 | 694,745 | +0.15(+9.05%) |
Feb 19, 2016 | 1.557 | 1.640 | 1.467 | 1.606 | 396,409 | +0.05(+3.11%) |
Feb 18, 2016 | 1.689 | 1.710 | 1.516 | 1.557 | 345,000 | -0.08(-5.06%) |
Feb 17, 2016 | 1.703 | 1.765 | 1.592 | 1.640 | 887,532 | -0.05(-2.87%) |
Feb 16, 2016 | 1.613 | 1.696 | 1.578 | 1.689 | 698,854 | +0.13(+8.44%) |
Feb 12, 2016 | 1.384 | 1.557 | 1.557 | 1.557 | 922,187 | +0.16(+11.39%) |
Feb 11, 2016 | 1.433 | 1.467 | 1.357 | 1.398 | 883,592 | -0.06(-4.27%) |
Feb 10, 2016 | 1.557 | 1.557 | 1.419 | 1.460 | 648,815 | -0.06(-4.09%) |
Feb 09, 2016 | 1.661 | 1.661 | 1.440 | 1.523 | 1,848,171 | -0.21(-12.00%) |
Feb 08, 2016 | 1.855 | 1.869 | 1.654 | 1.730 | 1,178,269 | -0.11(-6.01%) |
Feb 05, 2016 | 1.807 | 1.872 | 1.730 | 1.841 | 506,511 | +0.06(+3.10%) |
Feb 04, 2016 | 1.800 | 2.028 | 1.765 | 1.786 | 2,238,951 | +0.08(+4.88%) |
Feb 03, 2016 | 1.668 | 1.723 | 1.537 | 1.703 | 761,629 | +0.08(+4.68%) |
Feb 02, 2016 | 1.675 | 1.717 | 1.599 | 1.627 | 685,666 | -0.05(-2.89%) |
Feb 01, 2016 | 1.737 | 1.737 | 1.613 | 1.675 | 583,300 | -0.06(-3.20%) |
Jan 29, 2016 | 1.765 | 1.834 | 1.696 | 1.730 | 464,351 | -0.03(-1.57%) |
Jan 28, 2016 | 1.869 | 1.876 | 1.696 | 1.758 | 492,105 | -0.06(-3.05%) |
Jan 27, 2016 | 1.758 | 1.862 | 1.744 | 1.813 | 806,839 | +0.08(+4.38%) |
Jan 26, 2016 | 1.703 | 1.827 | 1.696 | 1.737 | 1,006,512 | +0.04(+2.45%) |
Jan 25, 2016 | 1.883 | 1.897 | 1.689 | 1.696 | 1,059,618 | -0.19(-9.93%) |
Jan 22, 2016 | 1.848 | 1.980 | 1.827 | 1.883 | 2,602,267 | +0.08(+4.21%) |
Jan 21, 2016 | 1.772 | 1.917 | 1.710 | 1.807 | 950,450 | +0.08(+4.82%) |
Jan 20, 2016 | 1.744 | 1.758 | 1.606 | 1.723 | 681,045 | -0.06(-3.11%) |
Jan 19, 2016 | 1.730 | 1.917 | 1.730 | 1.779 | 1,074,778 | +0.06(+3.63%) |
Jan 15, 2016 | 1.557 | 1.717 | 1.717 | 1.717 | 1,257,515 | -0.08(-4.25%) |
Jan 14, 2016 | 1.467 | 1.865 | 1.419 | 1.793 | 2,355,452 | +0.30(+20.47%) |
Jan 13, 2016 | 1.723 | 1.730 | 1.488 | 1.488 | 1,422,086 | -0.24(-13.65%) |
Jan 12, 2016 | 1.793 | 1.827 | 1.696 | 1.723 | 1,428,850 | +0.00(+0.00%) |
Jan 11, 2016 | 2.319 | 2.360 | 1.647 | 1.723 | 3,492,531 | -0.67(-28.03%) |
Jan 08, 2016 | 2.644 | 2.672 | 2.367 | 2.395 | 955,850 | -0.27(-10.13%) |
Jan 07, 2016 | 2.921 | 2.921 | 2.665 | 2.665 | 496,009 | -0.26(-8.98%) |
Jan 06, 2016 | 3.080 | 3.080 | 2.879 | 2.928 | 361,782 | -0.17(-5.37%) |
Jan 05, 2016 | 3.052 | 3.115 | 2.928 | 3.094 | 957,619 | +0.08(+2.76%) |
Jan 04, 2016 | 2.976 | 3.025 | 2.893 | 3.011 | 457,011 | +0.00(+0.00%) |
Dec 31, 2015 | 2.776 | 3.011 | 3.011 | 3.011 | 708,797 | +0.18(+6.36%) |
Dec 30, 2015 | 2.810 | 2.907 | 2.803 | 2.831 | 776,199 | -0.03(-0.97%) |
Dec 29, 2015 | 3.066 | 3.150 | 2.796 | 2.859 | 1,029,289 | -0.21(-6.98%) |
Dec 28, 2015 | 3.039 | 3.135 | 3.011 | 3.073 | 738,008 | -0.04(-1.33%) |
Dec 24, 2015 | 3.018 | 3.115 | 3.115 | 3.115 | 695,072 | +0.13(+4.41%) |
Dec 23, 2015 | 2.706 | 3.004 | 2.703 | 2.983 | 1,085,474 | +0.26(+9.39%) |
Dec 22, 2015 | 2.506 | 2.748 | 2.499 | 2.727 | 859,082 | +0.19(+7.65%) |
Dec 21, 2015 | 2.506 | 2.540 | 2.464 | 2.533 | 606,586 | +0.03(+1.39%) |
Dec 18, 2015 | 2.478 | 2.513 | 2.423 | 2.499 | 638,333 | +0.02(+0.84%) |
Dec 17, 2015 | 2.547 | 2.589 | 2.429 | 2.478 | 822,463 | -0.10(-3.76%) |
Dec 16, 2015 | 2.561 | 2.589 | 2.499 | 2.575 | 541,202 | +0.04(+1.64%) |
Dec 15, 2015 | 2.596 | 2.596 | 2.464 | 2.533 | 844,361 | -0.12(-4.44%) |
Dec 14, 2015 | 2.706 | 2.713 | 2.568 | 2.651 | 787,337 | -0.08(-3.04%) |
Dec 11, 2015 | 2.665 | 2.741 | 2.630 | 2.734 | 792,674 | +0.01(+0.25%) |
Dec 10, 2015 | 2.692 | 2.755 | 2.665 | 2.727 | 422,976 | +0.04(+1.55%) |
Dec 09, 2015 | 2.672 | 2.741 | 2.637 | 2.686 | 1,061,527 | -0.01(-0.26%) |
Dec 08, 2015 | 2.568 | 2.706 | 2.547 | 2.692 | 389,594 | +0.06(+2.10%) |
Dec 07, 2015 | 2.727 | 2.748 | 2.596 | 2.637 | 790,362 | -0.13(-4.75%) |
Dec 04, 2015 | 2.866 | 2.866 | 2.686 | 2.769 | 860,753 | -0.12(-4.08%) |
Dec 03, 2015 | 3.011 | 3.011 | 2.838 | 2.886 | 539,281 | -0.08(-2.57%) |
Dec 02, 2015 | 3.101 | 3.142 | 2.931 | 2.962 | 926,925 | -0.15(-4.68%) |