Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.580 | 1.580 | 1.550 | 1.550 | 2,152 | +0.02(+1.31%) |
Feb 26, 2016 | 1.529 | 1.560 | 1.520 | 1.530 | 21,560 | +0.02(+1.32%) |
Feb 25, 2016 | 1.550 | 1.560 | 1.500 | 1.510 | 11,525 | +0.01(+0.67%) |
Feb 24, 2016 | 1.516 | 1.550 | 1.500 | 1.500 | 90,511 | -0.01(-0.66%) |
Feb 23, 2016 | 1.530 | 1.560 | 1.500 | 1.510 | 16,430 | +0.02(+1.34%) |
Feb 22, 2016 | 1.550 | 1.572 | 1.490 | 1.490 | 43,398 | -0.01(-0.67%) |
Feb 19, 2016 | 1.559 | 1.570 | 1.500 | 1.500 | 12,292 | -0.03(-1.96%) |
Feb 18, 2016 | 1.550 | 1.550 | 1.510 | 1.530 | 10,316 | -0.04(-2.55%) |
Feb 17, 2016 | 1.600 | 1.600 | 1.550 | 1.570 | 9,062 | -0.03(-1.88%) |
Feb 16, 2016 | 1.580 | 1.600 | 1.490 | 1.600 | 19,196 | +0.02(+1.27%) |
Feb 12, 2016 | 1.557 | 1.580 | 1.580 | 1.580 | 3,600 | +0.03(+1.94%) |
Feb 11, 2016 | 1.610 | 1.620 | 1.520 | 1.550 | 51,931 | -0.09(-5.49%) |
Feb 10, 2016 | 1.564 | 1.650 | 1.519 | 1.640 | 3,463 | +0.09(+5.81%) |
Feb 09, 2016 | 1.600 | 1.610 | 1.500 | 1.550 | 22,882 | -0.09(-5.49%) |
Feb 08, 2016 | 1.590 | 1.640 | 1.580 | 1.640 | 3,713 | +0.05(+3.14%) |
Feb 05, 2016 | 1.650 | 1.650 | 1.590 | 1.590 | 6,108 | -0.06(-3.64%) |
Feb 04, 2016 | 1.580 | 1.657 | 1.570 | 1.650 | 8,180 | +0.07(+4.42%) |
Feb 03, 2016 | 1.671 | 1.680 | 1.580 | 1.580 | 37,119 | -0.07(-4.23%) |
Feb 02, 2016 | 1.700 | 1.780 | 1.555 | 1.650 | 27,409 | -0.03(-1.79%) |
Feb 01, 2016 | 1.750 | 1.750 | 1.610 | 1.680 | 12,263 | -0.10(-5.62%) |
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%) |