Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.231 | 2.256 | 2.208 | 2.235 | 44,425,104 | +0.06(+2.61%) |
Feb 26, 2016 | 2.228 | 2.235 | 2.150 | 2.178 | 23,042,388 | -0.02(-0.81%) |
Feb 25, 2016 | 2.228 | 2.237 | 2.164 | 2.196 | 26,927,422 | +0.00(+0.00%) |
Feb 24, 2016 | 2.139 | 2.210 | 2.121 | 2.196 | 29,786,096 | -0.00(-0.16%) |
Feb 23, 2016 | 2.235 | 2.239 | 2.192 | 2.199 | 37,704,008 | -0.06(-2.52%) |
Feb 22, 2016 | 2.210 | 2.267 | 2.203 | 2.256 | 52,194,696 | +0.13(+6.00%) |
Feb 19, 2016 | 2.079 | 2.139 | 2.061 | 2.129 | 37,121,344 | +0.02(+1.04%) |
Feb 18, 2016 | 2.142 | 2.152 | 2.103 | 2.107 | 40,370,584 | -0.10(-4.44%) |
Feb 17, 2016 | 2.180 | 2.259 | 2.140 | 2.205 | 58,792,700 | +0.06(+2.94%) |
Feb 16, 2016 | 2.145 | 2.168 | 2.110 | 2.142 | 52,340,100 | +0.01(+0.66%) |
Feb 12, 2016 | 2.114 | 2.128 | 2.128 | 2.128 | 35,711,096 | +0.03(+1.50%) |
Feb 11, 2016 | 2.131 | 2.145 | 2.072 | 2.096 | 36,881,696 | -0.09(-4.01%) |
Feb 10, 2016 | 2.149 | 2.208 | 2.117 | 2.184 | 36,904,032 | +0.06(+2.80%) |
Feb 09, 2016 | 2.124 | 2.152 | 2.061 | 2.124 | 39,774,400 | -0.02(-0.98%) |
Feb 08, 2016 | 2.194 | 2.205 | 2.117 | 2.145 | 29,087,868 | -0.07(-3.01%) |
Feb 05, 2016 | 2.229 | 2.247 | 2.198 | 2.212 | 58,874,264 | -0.01(-0.63%) |
Feb 04, 2016 | 2.173 | 2.282 | 2.163 | 2.226 | 55,435,772 | +0.05(+2.42%) |
Feb 03, 2016 | 2.110 | 2.173 | 2.103 | 2.173 | 37,712,240 | +0.15(+7.63%) |
Feb 02, 2016 | 2.103 | 2.110 | 2.016 | 2.019 | 71,062,056 | -0.23(-10.26%) |
Feb 01, 2016 | 2.138 | 2.268 | 2.117 | 2.250 | 59,573,380 | +0.05(+2.26%) |
Jan 29, 2016 | 2.109 | 2.200 | 2.092 | 2.200 | 53,909,252 | +0.16(+8.08%) |
Jan 28, 2016 | 2.057 | 2.066 | 2.015 | 2.036 | 33,662,748 | +0.02(+0.87%) |
Jan 27, 2016 | 2.015 | 2.050 | 1.994 | 2.018 | 44,346,140 | +0.00(+0.17%) |
Jan 26, 2016 | 1.962 | 2.022 | 1.948 | 2.015 | 28,184,766 | +0.05(+2.49%) |
Jan 25, 2016 | 1.994 | 2.008 | 1.950 | 1.966 | 26,074,424 | -0.05(-2.26%) |
Jan 22, 2016 | 1.973 | 2.017 | 1.962 | 2.011 | 34,459,420 | +0.09(+4.74%) |
Jan 21, 2016 | 1.948 | 1.962 | 1.917 | 1.920 | 57,259,544 | -0.06(-3.17%) |
Jan 20, 2016 | 1.962 | 2.004 | 1.924 | 1.983 | 49,396,760 | -0.03(-1.56%) |
Jan 19, 2016 | 2.046 | 2.067 | 1.990 | 2.015 | 34,128,332 | -0.03(-1.37%) |
Jan 15, 2016 | 2.039 | 2.043 | 2.043 | 2.043 | 32,502,494 | -0.09(-4.10%) |
Jan 14, 2016 | 2.081 | 2.141 | 2.039 | 2.130 | 58,172,496 | +0.05(+2.18%) |
Jan 13, 2016 | 2.155 | 2.169 | 2.078 | 2.085 | 27,715,200 | -0.05(-2.46%) |
Jan 12, 2016 | 2.144 | 2.155 | 2.095 | 2.137 | 31,758,172 | +0.03(+1.50%) |
Jan 11, 2016 | 2.158 | 2.167 | 2.081 | 2.106 | 36,763,776 | -0.00(-0.17%) |
Jan 08, 2016 | 2.165 | 2.169 | 2.106 | 2.109 | 56,711,132 | +0.00(+0.00%) |
Jan 07, 2016 | 2.158 | 2.176 | 2.109 | 2.109 | 43,077,348 | -0.07(-3.05%) |
Jan 06, 2016 | 2.162 | 2.235 | 2.153 | 2.176 | 50,061,376 | -0.02(-0.80%) |
Jan 05, 2016 | 2.197 | 2.197 | 2.162 | 2.193 | 33,616,840 | +0.02(+0.80%) |
Jan 04, 2016 | 2.225 | 2.232 | 2.162 | 2.176 | 73,786,536 | -0.10(-4.43%) |
Dec 31, 2015 | 2.280 | 2.277 | 2.277 | 2.277 | 21,745,224 | -0.02(-0.91%) |
Dec 30, 2015 | 2.315 | 2.326 | 2.270 | 2.298 | 31,370,830 | -0.07(-3.10%) |
Dec 29, 2015 | 2.399 | 2.406 | 2.350 | 2.371 | 29,390,236 | +0.00(+0.15%) |
Dec 28, 2015 | 2.368 | 2.402 | 2.347 | 2.368 | 52,523,732 | +0.02(+0.89%) |
Dec 24, 2015 | 2.350 | 2.347 | 2.347 | 2.347 | 11,604,506 | +0.00(+0.15%) |
Dec 23, 2015 | 2.319 | 2.347 | 2.306 | 2.343 | 28,350,242 | +0.03(+1.21%) |
Dec 22, 2015 | 2.315 | 2.329 | 2.277 | 2.315 | 41,374,376 | +0.05(+2.00%) |
Dec 21, 2015 | 2.350 | 2.366 | 2.266 | 2.270 | 52,917,040 | -0.06(-2.70%) |
Dec 18, 2015 | 2.476 | 2.490 | 2.333 | 2.333 | 120,074,936 | -0.19(-7.49%) |
Dec 17, 2015 | 2.567 | 2.591 | 2.518 | 2.521 | 40,949,800 | -0.03(-1.10%) |
Dec 16, 2015 | 2.448 | 2.560 | 2.399 | 2.549 | 71,229,776 | +0.01(+0.41%) |
Dec 15, 2015 | 2.581 | 2.588 | 2.528 | 2.539 | 27,049,800 | +0.01(+0.55%) |
Dec 14, 2015 | 2.525 | 2.539 | 2.493 | 2.525 | 39,726,548 | -0.03(-1.23%) |
Dec 11, 2015 | 2.581 | 2.605 | 2.546 | 2.556 | 45,322,396 | -0.02(-0.95%) |
Dec 10, 2015 | 2.647 | 2.677 | 2.570 | 2.581 | 42,194,764 | -0.12(-4.56%) |
Dec 09, 2015 | 2.680 | 2.711 | 2.636 | 2.704 | 90,854,608 | +0.13(+4.86%) |
Dec 08, 2015 | 2.512 | 2.586 | 2.471 | 2.579 | 115,810,848 | +0.02(+0.82%) |
Dec 07, 2015 | 2.627 | 2.638 | 2.544 | 2.558 | 36,853,904 | -0.04(-1.61%) |
Dec 04, 2015 | 2.575 | 2.620 | 2.542 | 2.600 | 41,068,228 | -0.04(-1.45%) |
Dec 03, 2015 | 2.652 | 2.683 | 2.620 | 2.638 | 74,665,128 | +0.13(+5.29%) |
Dec 02, 2015 | 2.499 | 2.512 | 2.404 | 2.506 | 93,525,984 | +0.02(+0.70%) |