Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.020 | 2.020 | 1.960 | 1.990 | 23,811 | +0.02(+0.94%) |
Feb 26, 2016 | 1.980 | 2.020 | 1.957 | 1.972 | 186,100 | +0.01(+0.59%) |
Feb 25, 2016 | 1.980 | 1.980 | 1.955 | 1.960 | 2,100 | +0.01(+0.45%) |
Feb 24, 2016 | 1.975 | 2.018 | 1.950 | 1.951 | 55,090 | -0.01(-0.44%) |
Feb 23, 2016 | 1.966 | 1.970 | 1.960 | 1.960 | 33,600 | -0.01(-0.51%) |
Feb 22, 2016 | 1.900 | 1.970 | 1.900 | 1.970 | 7,050 | +0.07(+3.68%) |
Feb 19, 2016 | 1.950 | 1.960 | 1.900 | 1.900 | 12,846 | -0.05(-2.56%) |
Feb 18, 2016 | 1.950 | 1.967 | 1.950 | 1.950 | 7,050 | +0.07(+3.72%) |
Feb 17, 2016 | 1.900 | 1.915 | 1.820 | 1.880 | 10,390 | -0.02(-1.05%) |
Feb 16, 2016 | 1.920 | 1.949 | 1.890 | 1.900 | 46,747 | -0.05(-2.56%) |
Feb 12, 2016 | 1.950 | 1.950 | 1.950 | 0 | +0.08(+4.28%) | |
Feb 11, 2016 | 1.820 | 1.870 | 1.800 | 1.870 | 26,500 | +0.08(+4.47%) |
Feb 10, 2016 | 1.805 | 1.840 | 1.724 | 1.790 | 23,610 | -0.03(-1.88%) |
Feb 09, 2016 | 1.910 | 1.931 | 1.810 | 1.824 | 23,160 | -0.13(-6.71%) |
Feb 08, 2016 | 1.850 | 1.956 | 1.830 | 1.956 | 45,615 | +0.14(+7.67%) |
Feb 05, 2016 | 1.720 | 1.816 | 1.670 | 1.816 | 36,290 | +0.13(+7.66%) |
Feb 04, 2016 | 1.685 | 1.770 | 1.676 | 1.687 | 20,650 | +0.08(+4.70%) |
Feb 03, 2016 | 1.597 | 1.620 | 1.593 | 1.611 | 27,200 | +0.06(+3.95%) |
Feb 02, 2016 | 1.610 | 1.610 | 1.550 | 1.550 | 14,700 | -0.07(-4.08%) |
Feb 01, 2016 | 1.580 | 1.619 | 1.580 | 1.616 | 16,477 | +0.08(+5.13%) |
Jan 29, 2016 | 1.530 | 1.537 | 1.530 | 1.537 | 1,100 | -0.00(-0.19%) |
Jan 28, 2016 | 1.613 | 1.613 | 1.540 | 1.540 | 18,800 | -0.05(-3.37%) |
Jan 27, 2016 | 1.650 | 1.650 | 1.590 | 1.594 | 2,225 | -0.03(-1.62%) |
Jan 26, 2016 | 1.630 | 1.640 | 1.609 | 1.620 | 11,280 | +0.06(+3.83%) |
Jan 25, 2016 | 1.603 | 1.603 | 1.560 | 1.560 | 69,600 | +0.00(+0.02%) |
Jan 22, 2016 | 1.560 | 1.560 | 1.530 | 1.560 | 46,240 | +0.02(+1.30%) |
Jan 21, 2016 | 1.486 | 1.540 | 1.468 | 1.540 | 14,116 | +0.07(+4.76%) |
Jan 20, 2016 | 1.475 | 1.480 | 1.435 | 1.470 | 10,217 | -0.02(-1.48%) |
Jan 19, 2016 | 1.484 | 1.566 | 1.480 | 1.492 | 26,251 | -0.10(-6.16%) |
Jan 15, 2016 | 1.590 | 1.590 | 1.590 | 0 | -0.12(-6.91%) | |
Jan 14, 2016 | 1.742 | 1.742 | 1.660 | 1.708 | 69,465 | -0.06(-3.50%) |
Jan 13, 2016 | 1.760 | 1.820 | 1.758 | 1.770 | 28,236 | +0.03(+1.72%) |
Jan 12, 2016 | 1.812 | 1.812 | 1.733 | 1.740 | 451,335 | -0.10(-5.43%) |
Jan 11, 2016 | 1.880 | 1.880 | 1.840 | 1.840 | 11,120 | -0.05(-2.48%) |
Jan 08, 2016 | 1.940 | 1.940 | 1.860 | 1.887 | 20,534 | -0.14(-7.11%) |
Jan 07, 2016 | 1.970 | 2.050 | 1.950 | 2.031 | 19,280 | +0.14(+7.47%) |
Jan 06, 2016 | 1.900 | 1.912 | 1.880 | 1.890 | 39,000 | +0.07(+3.82%) |
Jan 05, 2016 | 1.830 | 1.834 | 1.820 | 1.820 | 4,100 | -0.00(-0.12%) |
Jan 04, 2016 | 1.840 | 1.840 | 1.800 | 1.823 | 3,034 | +0.03(+1.82%) |
Dec 31, 2015 | 1.790 | 1.790 | 1.790 | 0 | +0.02(+1.02%) | |
Dec 30, 2015 | 1.810 | 1.810 | 1.766 | 1.772 | 23,445 | -0.04(-2.10%) |
Dec 29, 2015 | 1.850 | 1.850 | 1.808 | 1.810 | 5,801 | +0.05(+2.84%) |
Dec 28, 2015 | 1.760 | 1.760 | 1.760 | 1.760 | 500 | -0.10(-5.38%) |
Dec 24, 2015 | 1.860 | 1.860 | 1.860 | 0 | +0.03(+1.64%) | |
Dec 23, 2015 | 1.817 | 1.840 | 1.810 | 1.830 | 11,200 | +0.06(+3.51%) |
Dec 22, 2015 | 1.860 | 1.860 | 1.768 | 1.768 | 10,080 | -0.08(-4.43%) |
Dec 21, 2015 | 1.880 | 1.880 | 1.850 | 1.850 | 1,120 | +0.04(+2.01%) |
Dec 18, 2015 | 1.804 | 1.890 | 1.801 | 1.814 | 78,180 | -0.03(-1.89%) |
Dec 17, 2015 | 1.845 | 1.856 | 1.845 | 1.849 | 5,000 | -0.05(-2.77%) |
Dec 16, 2015 | 1.830 | 1.901 | 1.830 | 1.901 | 4,600 | +0.09(+4.69%) |
Dec 15, 2015 | 1.840 | 1.840 | 1.774 | 1.816 | 17,200 | -0.02(-1.03%) |
Dec 14, 2015 | 1.790 | 1.835 | 1.790 | 1.835 | 15,442 | +0.05(+2.66%) |
Dec 11, 2015 | 1.850 | 1.850 | 1.784 | 1.787 | 47,007 | -0.10(-5.33%) |
Dec 10, 2015 | 1.890 | 1.900 | 1.855 | 1.888 | 25,400 | -0.09(-4.39%) |
Dec 09, 2015 | 2.000 | 2.000 | 1.967 | 1.975 | 12,411 | +0.02(+0.96%) |
Dec 08, 2015 | 1.925 | 1.968 | 1.925 | 1.956 | 7,682 | +0.04(+1.88%) |
Dec 07, 2015 | 2.020 | 2.020 | 1.920 | 1.920 | 23,850 | -0.10(-5.04%) |
Dec 04, 2015 | 1.940 | 2.022 | 1.940 | 2.022 | 50,100 | +0.10(+5.41%) |
Dec 03, 2015 | 1.873 | 1.920 | 1.873 | 1.918 | 6,400 | +0.02(+1.31%) |
Dec 02, 2015 | 1.920 | 1.930 | 1.893 | 1.893 | 6,910 | -0.04(-2.10%) |