Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.056 | 2.078 | 2.034 | 2.059 | 48,225,868 | +0.05(+2.61%) |
Feb 26, 2016 | 2.052 | 2.059 | 1.980 | 2.007 | 25,013,766 | -0.02(-0.81%) |
Feb 25, 2016 | 2.052 | 2.060 | 1.993 | 2.023 | 29,231,182 | +0.00(+0.00%) |
Feb 24, 2016 | 1.971 | 2.036 | 1.954 | 2.023 | 32,334,428 | -0.00(-0.16%) |
Feb 23, 2016 | 2.059 | 2.062 | 2.020 | 2.026 | 40,929,752 | -0.05(-2.52%) |
Feb 22, 2016 | 2.036 | 2.088 | 2.029 | 2.078 | 56,660,180 | +0.12(+6.00%) |
Feb 19, 2016 | 1.915 | 1.971 | 1.899 | 1.961 | 40,297,236 | +0.05(+2.46%) |
Feb 18, 2016 | 1.945 | 1.955 | 1.911 | 1.914 | 44,439,484 | -0.09(-4.44%) |
Feb 17, 2016 | 1.980 | 2.052 | 1.944 | 2.003 | 64,718,336 | +0.06(+2.94%) |
Feb 16, 2016 | 1.949 | 1.969 | 1.917 | 1.945 | 57,615,392 | +0.01(+0.66%) |
Feb 12, 2016 | 1.920 | 1.933 | 1.933 | 1.933 | 39,310,372 | +0.03(+1.50%) |
Feb 11, 2016 | 1.936 | 1.949 | 1.882 | 1.904 | 40,598,956 | -0.08(-4.01%) |
Feb 10, 2016 | 1.952 | 2.006 | 1.923 | 1.984 | 40,623,540 | +0.05(+2.80%) |
Feb 09, 2016 | 1.930 | 1.955 | 1.872 | 1.930 | 43,783,208 | -0.02(-0.98%) |
Feb 08, 2016 | 1.993 | 2.003 | 1.923 | 1.949 | 32,019,596 | -0.06(-3.01%) |
Feb 05, 2016 | 2.025 | 2.041 | 1.996 | 2.009 | 64,808,124 | -0.01(-0.63%) |
Feb 04, 2016 | 1.974 | 2.073 | 1.965 | 2.022 | 61,023,068 | +0.05(+2.42%) |
Feb 03, 2016 | 1.917 | 1.974 | 1.911 | 1.974 | 41,513,208 | +0.14(+7.63%) |
Feb 02, 2016 | 1.911 | 1.917 | 1.831 | 1.834 | 78,224,312 | -0.21(-10.26%) |
Feb 01, 2016 | 1.942 | 2.060 | 1.923 | 2.044 | 65,577,704 | +0.05(+2.29%) |
Jan 29, 2016 | 1.916 | 1.998 | 1.900 | 1.998 | 59,359,476 | +0.15(+8.08%) |
Jan 28, 2016 | 1.868 | 1.876 | 1.830 | 1.849 | 37,066,048 | +0.02(+0.87%) |
Jan 27, 2016 | 1.830 | 1.862 | 1.811 | 1.833 | 48,829,528 | +0.00(+0.17%) |
Jan 26, 2016 | 1.782 | 1.836 | 1.770 | 1.830 | 31,034,246 | +0.04(+2.49%) |
Jan 25, 2016 | 1.811 | 1.824 | 1.771 | 1.785 | 28,710,548 | -0.04(-2.26%) |
Jan 22, 2016 | 1.792 | 1.832 | 1.782 | 1.827 | 37,943,268 | +0.08(+4.74%) |
Jan 21, 2016 | 1.770 | 1.782 | 1.741 | 1.744 | 63,048,480 | -0.06(-3.17%) |
Jan 20, 2016 | 1.782 | 1.820 | 1.747 | 1.801 | 54,390,768 | -0.03(-1.56%) |
Jan 19, 2016 | 1.859 | 1.878 | 1.808 | 1.830 | 37,578,704 | -0.03(-1.37%) |
Jan 15, 2016 | 1.852 | 1.855 | 1.855 | 1.855 | 35,788,496 | -0.08(-4.11%) |
Jan 14, 2016 | 1.890 | 1.944 | 1.852 | 1.935 | 64,053,732 | +0.04(+2.18%) |
Jan 13, 2016 | 1.957 | 1.970 | 1.887 | 1.893 | 30,517,206 | -0.05(-2.46%) |
Jan 12, 2016 | 1.947 | 1.957 | 1.903 | 1.941 | 34,968,920 | +0.03(+1.49%) |
Jan 11, 2016 | 1.960 | 1.968 | 1.890 | 1.913 | 40,480,588 | -0.00(-0.17%) |
Jan 08, 2016 | 1.967 | 1.970 | 1.913 | 1.916 | 62,444,624 | +0.00(+0.00%) |
Jan 07, 2016 | 1.960 | 1.976 | 1.916 | 1.916 | 47,432,464 | -0.06(-3.06%) |
Jan 06, 2016 | 1.963 | 2.030 | 1.955 | 1.976 | 55,122,580 | -0.02(-0.80%) |
Jan 05, 2016 | 1.995 | 1.995 | 1.963 | 1.992 | 37,015,500 | +0.02(+0.80%) |
Jan 04, 2016 | 2.021 | 2.027 | 1.963 | 1.976 | 81,246,352 | -0.09(-4.40%) |
Dec 31, 2015 | 2.070 | 2.067 | 2.067 | 2.067 | 23,950,046 | -0.02(-0.91%) |
Dec 30, 2015 | 2.102 | 2.111 | 2.061 | 2.086 | 34,551,624 | -0.07(-3.10%) |
Dec 29, 2015 | 2.178 | 2.184 | 2.134 | 2.153 | 32,370,210 | +0.00(+0.15%) |
Dec 28, 2015 | 2.150 | 2.181 | 2.131 | 2.150 | 57,849,292 | +0.02(+0.89%) |
Dec 24, 2015 | 2.134 | 2.131 | 2.131 | 2.131 | 12,781,127 | +0.00(+0.15%) |
Dec 23, 2015 | 2.105 | 2.131 | 2.094 | 2.127 | 31,224,770 | +0.03(+1.21%) |
Dec 22, 2015 | 2.102 | 2.115 | 2.067 | 2.102 | 45,569,464 | +0.04(+2.00%) |
Dec 21, 2015 | 2.134 | 2.148 | 2.058 | 2.061 | 58,282,480 | -0.06(-2.70%) |
Dec 18, 2015 | 2.248 | 2.261 | 2.118 | 2.118 | 132,249,744 | -0.17(-7.49%) |
Dec 17, 2015 | 2.331 | 2.353 | 2.286 | 2.289 | 45,101,836 | -0.03(-1.10%) |
Dec 16, 2015 | 2.223 | 2.324 | 2.178 | 2.315 | 78,452,008 | +0.01(+0.41%) |
Dec 15, 2015 | 2.343 | 2.350 | 2.296 | 2.305 | 29,792,472 | +0.01(+0.55%) |
Dec 14, 2015 | 2.292 | 2.305 | 2.264 | 2.292 | 43,754,560 | -0.03(-1.23%) |
Dec 11, 2015 | 2.343 | 2.365 | 2.312 | 2.321 | 49,917,788 | -0.02(-0.95%) |
Dec 10, 2015 | 2.404 | 2.431 | 2.334 | 2.343 | 46,473,032 | -0.10(-4.25%) |
Dec 09, 2015 | 2.425 | 2.454 | 2.386 | 2.447 | 100,390,352 | +0.11(+4.86%) |
Dec 08, 2015 | 2.274 | 2.340 | 2.236 | 2.334 | 127,965,896 | +0.02(+0.82%) |
Dec 07, 2015 | 2.378 | 2.387 | 2.302 | 2.315 | 40,721,944 | -0.04(-1.61%) |
Dec 04, 2015 | 2.331 | 2.372 | 2.301 | 2.353 | 45,378,584 | -0.03(-1.45%) |
Dec 03, 2015 | 2.400 | 2.428 | 2.372 | 2.387 | 82,501,688 | +0.12(+5.29%) |
Dec 02, 2015 | 2.261 | 2.274 | 2.176 | 2.268 | 103,342,104 | +0.02(+0.70%) |