Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.960 | 1.990 | 1.900 | 1.910 | 212,562 | -0.02(-1.04%) |
Feb 26, 2016 | 1.850 | 1.930 | 1.850 | 1.930 | 162,273 | +0.08(+4.32%) |
Feb 25, 2016 | 1.940 | 1.940 | 1.790 | 1.850 | 179,298 | +0.01(+0.54%) |
Feb 24, 2016 | 1.750 | 1.850 | 1.750 | 1.840 | 137,835 | +0.07(+3.95%) |
Feb 23, 2016 | 1.770 | 1.890 | 1.770 | 1.770 | 344,094 | -0.02(-1.12%) |
Feb 22, 2016 | 1.900 | 1.900 | 1.780 | 1.790 | 297,577 | -0.09(-4.79%) |
Feb 19, 2016 | 1.880 | 1.920 | 1.870 | 1.880 | 90,441 | +0.01(+0.53%) |
Feb 18, 2016 | 1.890 | 1.910 | 1.860 | 1.870 | 87,943 | -0.02(-1.06%) |
Feb 17, 2016 | 1.920 | 1.980 | 1.850 | 1.890 | 152,972 | +0.01(+0.53%) |
Feb 16, 2016 | 1.800 | 1.940 | 1.790 | 1.880 | 129,571 | +0.10(+5.62%) |
Feb 12, 2016 | 1.800 | 1.780 | 1.780 | 1.780 | 116,900 | +0.00(+0.00%) |
Feb 11, 2016 | 1.750 | 1.830 | 1.750 | 1.780 | 92,901 | +0.01(+0.56%) |
Feb 10, 2016 | 1.840 | 1.880 | 1.770 | 1.770 | 166,387 | -0.07(-3.80%) |
Feb 09, 2016 | 1.750 | 1.880 | 1.750 | 1.840 | 139,040 | +0.08(+4.55%) |
Feb 08, 2016 | 1.750 | 1.790 | 1.750 | 1.760 | 265,830 | -0.02(-1.12%) |
Feb 05, 2016 | 1.900 | 1.960 | 1.780 | 1.780 | 335,959 | -0.11(-5.82%) |
Feb 04, 2016 | 1.880 | 1.940 | 1.850 | 1.890 | 81,782 | +0.02(+1.07%) |
Feb 03, 2016 | 1.890 | 1.960 | 1.820 | 1.870 | 109,948 | +0.01(+0.54%) |
Feb 02, 2016 | 1.950 | 1.960 | 1.850 | 1.860 | 222,531 | -0.11(-5.58%) |
Feb 01, 2016 | 1.930 | 1.990 | 1.930 | 1.970 | 149,943 | +0.04(+2.07%) |
Jan 29, 2016 | 1.860 | 1.950 | 1.860 | 1.930 | 257,354 | +0.07(+3.76%) |
Jan 28, 2016 | 1.890 | 1.940 | 1.860 | 1.860 | 206,717 | +0.00(+0.00%) |
Jan 27, 2016 | 1.930 | 1.960 | 1.850 | 1.860 | 356,171 | -0.09(-4.62%) |
Jan 26, 2016 | 1.940 | 1.955 | 1.910 | 1.950 | 234,440 | +0.02(+1.04%) |
Jan 25, 2016 | 1.940 | 2.000 | 1.930 | 1.930 | 134,963 | -0.02(-1.03%) |
Jan 22, 2016 | 1.970 | 1.990 | 1.930 | 1.950 | 281,598 | +0.01(+0.52%) |
Jan 21, 2016 | 1.970 | 2.000 | 1.920 | 1.940 | 495,334 | -0.01(-0.51%) |
Jan 20, 2016 | 1.980 | 2.000 | 1.850 | 1.950 | 3,081,050 | -0.06(-2.99%) |
Jan 19, 2016 | 2.040 | 2.160 | 1.950 | 2.010 | 441,525 | -0.02(-0.99%) |
Jan 15, 2016 | 2.120 | 2.030 | 2.030 | 2.030 | 557,200 | -0.14(-6.45%) |
Jan 14, 2016 | 2.210 | 2.220 | 2.120 | 2.170 | 246,870 | -0.03(-1.36%) |
Jan 13, 2016 | 2.290 | 2.360 | 2.180 | 2.200 | 341,354 | -0.08(-3.51%) |
Jan 12, 2016 | 2.320 | 2.370 | 2.240 | 2.280 | 304,061 | -0.02(-0.87%) |
Jan 11, 2016 | 2.270 | 2.440 | 2.270 | 2.300 | 351,706 | +0.04(+1.77%) |
Jan 08, 2016 | 2.460 | 2.470 | 2.260 | 2.260 | 604,313 | -0.21(-8.50%) |
Jan 07, 2016 | 2.610 | 2.626 | 2.460 | 2.470 | 366,421 | -0.18(-6.79%) |
Jan 06, 2016 | 2.730 | 2.740 | 2.620 | 2.650 | 290,408 | -0.08(-2.93%) |
Jan 05, 2016 | 2.810 | 2.825 | 2.710 | 2.730 | 175,054 | -0.04(-1.44%) |
Jan 04, 2016 | 2.740 | 2.790 | 2.685 | 2.770 | 515,424 | +0.05(+1.84%) |
Dec 31, 2015 | 2.800 | 2.720 | 2.720 | 2.720 | 349,200 | -0.07(-2.51%) |
Dec 30, 2015 | 2.820 | 2.850 | 2.680 | 2.790 | 499,517 | -0.04(-1.41%) |
Dec 29, 2015 | 2.860 | 2.870 | 2.790 | 2.830 | 126,312 | +0.00(+0.00%) |
Dec 28, 2015 | 2.970 | 3.020 | 2.790 | 2.830 | 469,306 | -0.16(-5.35%) |
Dec 24, 2015 | 3.010 | 2.990 | 2.990 | 2.990 | 53,000 | -0.01(-0.33%) |
Dec 23, 2015 | 2.990 | 3.020 | 2.980 | 3.000 | 106,051 | +0.00(+0.00%) |
Dec 22, 2015 | 3.020 | 3.030 | 2.960 | 3.000 | 238,346 | -0.02(-0.66%) |
Dec 21, 2015 | 3.030 | 3.040 | 2.950 | 3.020 | 271,622 | -0.12(-3.82%) |
Dec 18, 2015 | 2.730 | 3.180 | 2.730 | 3.140 | 2,169,882 | +0.39(+14.18%) |
Dec 17, 2015 | 2.770 | 2.810 | 2.740 | 2.750 | 240,286 | +0.00(+0.00%) |
Dec 16, 2015 | 2.770 | 2.840 | 2.740 | 2.750 | 228,464 | -0.02(-0.72%) |
Dec 15, 2015 | 2.720 | 2.790 | 2.720 | 2.770 | 366,271 | +0.02(+0.73%) |
Dec 14, 2015 | 2.740 | 2.840 | 2.740 | 2.750 | 450,285 | -0.01(-0.36%) |
Dec 11, 2015 | 2.670 | 2.770 | 2.670 | 2.760 | 269,810 | +0.02(+0.73%) |
Dec 10, 2015 | 2.740 | 2.760 | 2.720 | 2.740 | 217,816 | -0.01(-0.36%) |
Dec 09, 2015 | 2.760 | 2.780 | 2.730 | 2.750 | 110,641 | -0.02(-0.72%) |
Dec 08, 2015 | 2.780 | 2.840 | 2.750 | 2.770 | 99,259 | -0.03(-1.07%) |
Dec 07, 2015 | 2.860 | 2.875 | 2.800 | 2.800 | 142,284 | -0.08(-2.78%) |
Dec 04, 2015 | 2.870 | 2.920 | 2.865 | 2.880 | 46,884 | +0.00(+0.00%) |
Dec 03, 2015 | 2.890 | 2.940 | 2.870 | 2.880 | 85,619 | +0.01(+0.35%) |
Dec 02, 2015 | 2.940 | 2.960 | 2.860 | 2.870 | 82,363 | -0.05(-1.71%) |