Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.120 | 2.230 | 2.110 | 2.110 | 13,968,742 | -0.05(-2.31%) |
Feb 26, 2016 | 2.130 | 2.200 | 2.100 | 2.160 | 10,152,826 | +0.02(+0.93%) |
Feb 25, 2016 | 2.060 | 2.190 | 2.060 | 2.140 | 10,579,951 | +0.07(+3.38%) |
Feb 24, 2016 | 1.990 | 2.080 | 1.970 | 2.070 | 8,531,830 | +0.07(+3.50%) |
Feb 23, 2016 | 1.960 | 2.040 | 1.950 | 2.000 | 8,509,081 | +0.03(+1.52%) |
Feb 22, 2016 | 1.990 | 2.050 | 1.970 | 1.970 | 8,813,983 | -0.02(-1.01%) |
Feb 19, 2016 | 1.850 | 2.030 | 1.840 | 1.990 | 26,052,408 | +0.13(+6.99%) |
Feb 18, 2016 | 1.890 | 1.900 | 1.845 | 1.860 | 25,688,980 | -0.01(-0.53%) |
Feb 17, 2016 | 1.860 | 1.900 | 1.850 | 1.870 | 30,183,652 | +0.04(+2.19%) |
Feb 16, 2016 | 1.820 | 1.960 | 1.820 | 1.830 | 28,514,292 | +0.00(+0.00%) |
Feb 12, 2016 | 1.820 | 1.830 | 1.830 | 1.830 | 19,773,000 | +0.02(+1.10%) |
Feb 11, 2016 | 1.800 | 1.880 | 1.780 | 1.810 | 33,941,928 | -0.32(-15.02%) |
Feb 10, 2016 | 2.070 | 2.150 | 2.060 | 2.130 | 17,514,560 | +0.10(+4.93%) |
Feb 09, 2016 | 2.090 | 2.150 | 1.930 | 2.030 | 33,783,248 | -0.06(-2.87%) |
Feb 08, 2016 | 2.250 | 2.250 | 2.060 | 2.090 | 28,973,272 | -0.19(-8.33%) |
Feb 05, 2016 | 2.370 | 2.370 | 2.200 | 2.280 | 19,699,244 | -0.10(-4.20%) |
Feb 04, 2016 | 2.340 | 2.420 | 2.320 | 2.380 | 8,391,926 | +0.03(+1.28%) |
Feb 03, 2016 | 2.380 | 2.390 | 2.290 | 2.350 | 11,766,864 | -0.01(-0.42%) |
Feb 02, 2016 | 2.400 | 2.450 | 2.330 | 2.360 | 12,652,407 | -0.08(-3.28%) |
Feb 01, 2016 | 2.420 | 2.490 | 2.360 | 2.440 | 11,359,306 | -0.02(-0.81%) |
Jan 29, 2016 | 2.440 | 2.460 | 2.390 | 2.460 | 8,773,706 | +0.04(+1.65%) |
Jan 28, 2016 | 2.430 | 2.490 | 2.405 | 2.420 | 11,531,764 | +0.01(+0.41%) |
Jan 27, 2016 | 2.420 | 2.450 | 2.390 | 2.410 | 10,310,526 | +0.00(+0.00%) |
Jan 26, 2016 | 2.390 | 2.455 | 2.382 | 2.410 | 13,846,505 | +0.03(+1.26%) |
Jan 25, 2016 | 2.400 | 2.430 | 2.370 | 2.380 | 10,505,156 | -0.02(-0.83%) |
Jan 22, 2016 | 2.350 | 2.420 | 2.350 | 2.400 | 10,704,564 | +0.07(+3.00%) |
Jan 21, 2016 | 2.230 | 2.380 | 2.220 | 2.330 | 11,220,172 | +0.10(+4.48%) |
Jan 20, 2016 | 2.250 | 2.260 | 2.150 | 2.230 | 27,982,440 | -0.05(-2.19%) |
Jan 19, 2016 | 2.370 | 2.390 | 2.250 | 2.280 | 13,495,942 | -0.09(-3.80%) |
Jan 15, 2016 | 2.330 | 2.370 | 2.370 | 2.370 | 9,795,000 | -0.03(-1.25%) |
Jan 14, 2016 | 2.400 | 2.440 | 2.310 | 2.400 | 8,426,542 | +0.03(+1.27%) |
Jan 13, 2016 | 2.420 | 2.430 | 2.350 | 2.370 | 12,406,256 | -0.02(-0.84%) |
Jan 12, 2016 | 2.400 | 2.460 | 2.380 | 2.390 | 18,810,472 | +0.00(+0.00%) |
Jan 11, 2016 | 2.430 | 2.435 | 2.360 | 2.390 | 15,023,469 | -0.02(-0.83%) |
Jan 08, 2016 | 2.510 | 2.510 | 2.390 | 2.410 | 7,719,389 | -0.07(-2.82%) |
Jan 07, 2016 | 2.520 | 2.590 | 2.460 | 2.480 | 8,124,681 | -0.09(-3.50%) |
Jan 06, 2016 | 2.540 | 2.575 | 2.500 | 2.570 | 9,152,367 | +0.01(+0.39%) |
Jan 05, 2016 | 2.600 | 2.610 | 2.550 | 2.560 | 13,506,473 | -0.02(-0.78%) |
Jan 04, 2016 | 2.640 | 2.650 | 2.530 | 2.580 | 18,953,036 | -0.10(-3.73%) |
Dec 31, 2015 | 2.670 | 2.680 | 2.680 | 2.680 | 13,220,400 | +0.00(+0.00%) |
Dec 30, 2015 | 2.630 | 2.720 | 2.590 | 2.680 | 15,402,552 | +0.04(+1.52%) |
Dec 29, 2015 | 2.690 | 2.700 | 2.600 | 2.640 | 15,153,509 | -0.05(-1.86%) |
Dec 28, 2015 | 2.690 | 2.710 | 2.660 | 2.690 | 7,621,195 | -0.02(-0.74%) |
Dec 24, 2015 | 2.640 | 2.710 | 2.710 | 2.710 | 7,939,700 | +0.07(+2.65%) |
Dec 23, 2015 | 2.600 | 2.700 | 2.540 | 2.640 | 9,636,775 | +0.06(+2.33%) |
Dec 22, 2015 | 2.630 | 2.665 | 2.580 | 2.580 | 8,277,741 | -0.04(-1.34%) |
Dec 21, 2015 | 2.630 | 2.680 | 2.550 | 2.615 | 13,915,265 | -0.02(-0.95%) |
Dec 18, 2015 | 2.590 | 2.640 | 2.570 | 2.640 | 18,055,440 | +0.04(+1.54%) |
Dec 17, 2015 | 2.570 | 2.630 | 2.570 | 2.600 | 7,566,487 | +0.01(+0.39%) |
Dec 16, 2015 | 2.570 | 2.620 | 2.500 | 2.590 | 10,635,839 | +0.02(+0.78%) |
Dec 15, 2015 | 2.540 | 2.590 | 2.520 | 2.570 | 6,045,576 | +0.03(+1.18%) |
Dec 14, 2015 | 2.490 | 2.580 | 2.470 | 2.540 | 9,237,377 | +0.08(+3.25%) |
Dec 11, 2015 | 2.550 | 2.590 | 2.440 | 2.460 | 9,586,015 | -0.11(-4.28%) |
Dec 10, 2015 | 2.540 | 2.610 | 2.540 | 2.570 | 4,518,488 | +0.02(+0.78%) |
Dec 09, 2015 | 2.600 | 2.620 | 2.500 | 2.550 | 8,381,831 | -0.05(-1.92%) |
Dec 08, 2015 | 2.600 | 2.640 | 2.570 | 2.600 | 7,284,215 | -0.01(-0.38%) |
Dec 07, 2015 | 2.620 | 2.660 | 2.580 | 2.610 | 4,815,086 | -0.02(-0.76%) |
Dec 04, 2015 | 2.610 | 2.670 | 2.590 | 2.630 | 8,932,283 | +0.05(+1.94%) |
Dec 03, 2015 | 2.640 | 2.690 | 2.580 | 2.580 | 7,255,316 | -0.05(-1.90%) |
Dec 02, 2015 | 2.580 | 2.650 | 2.570 | 2.630 | 10,420,401 | +0.03(+1.15%) |