Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.840 | 1.920 | 1.780 | 1.920 | 3,321,054 | +0.13(+7.26%) |
Jan 28, 2016 | 1.570 | 1.790 | 1.510 | 1.790 | 2,533,952 | +0.36(+25.17%) |
Jan 27, 2016 | 1.340 | 1.520 | 1.300 | 1.430 | 1,087,053 | +0.07(+5.15%) |
Jan 26, 2016 | 1.250 | 1.390 | 1.200 | 1.360 | 897,782 | +0.16(+13.33%) |
Jan 25, 2016 | 1.260 | 1.310 | 1.200 | 1.200 | 795,375 | -0.08(-6.25%) |
Jan 22, 2016 | 1.290 | 1.330 | 1.230 | 1.280 | 1,223,046 | +0.09(+7.56%) |
Jan 21, 2016 | 1.110 | 1.230 | 1.080 | 1.190 | 1,478,746 | +0.07(+6.25%) |
Jan 20, 2016 | 1.000 | 1.140 | 0.9500 | 1.120 | 1,296,556 | +0.07(+6.67%) |
Jan 19, 2016 | 1.110 | 1.130 | 1.020 | 1.050 | 830,045 | -0.03(-2.78%) |
Jan 18, 2016 | 1.130 | 1.140 | 1.070 | 1.080 | 457,250 | -0.05(-4.42%) |
Jan 15, 2016 | 1.070 | 1.160 | 1.070 | 1.130 | 666,112 | -0.07(-5.83%) |
Jan 14, 2016 | 1.170 | 1.290 | 1.120 | 1.200 | 1,419,845 | +0.03(+2.56%) |
Jan 13, 2016 | 1.230 | 1.250 | 1.110 | 1.170 | 1,024,177 | -0.03(-2.50%) |
Jan 12, 2016 | 1.320 | 1.360 | 1.100 | 1.200 | 1,847,629 | -0.16(-11.76%) |
Jan 11, 2016 | 1.390 | 1.400 | 1.310 | 1.360 | 740,808 | -0.08(-5.56%) |
Jan 08, 2016 | 1.550 | 1.570 | 1.390 | 1.440 | 1,883,526 | -0.06(-4.00%) |
Jan 07, 2016 | 1.630 | 1.660 | 1.500 | 1.500 | 1,049,382 | -0.16(-9.64%) |
Jan 06, 2016 | 1.710 | 1.730 | 1.650 | 1.660 | 854,653 | -0.11(-6.21%) |
Jan 05, 2016 | 1.860 | 1.870 | 1.760 | 1.770 | 598,540 | -0.10(-5.35%) |
Jan 04, 2016 | 1.820 | 1.900 | 1.780 | 1.870 | 576,208 | +0.05(+2.75%) |
Dec 31, 2015 | 1.820 | 1.820 | 1.820 | 0 | +0.01(+0.55%) | |
Dec 30, 2015 | 1.890 | 1.890 | 1.800 | 1.810 | 526,113 | -0.15(-7.65%) |
Dec 29, 2015 | 2.030 | 2.060 | 1.900 | 1.960 | 873,829 | -0.08(-3.92%) |
Dec 24, 2015 | 2.040 | 2.040 | 2.040 | 0 | +0.05(+2.51%) | |
Dec 23, 2015 | 1.720 | 2.010 | 1.720 | 1.990 | 1,933,520 | +0.30(+17.75%) |
Dec 22, 2015 | 1.710 | 1.720 | 1.670 | 1.690 | 437,039 | -0.02(-1.17%) |
Dec 21, 2015 | 1.720 | 1.780 | 1.680 | 1.710 | 1,000,995 | -0.01(-0.58%) |
Dec 18, 2015 | 1.650 | 1.740 | 1.650 | 1.720 | 1,360,031 | +0.05(+2.99%) |
Dec 17, 2015 | 1.710 | 1.740 | 1.670 | 1.670 | 849,110 | -0.06(-3.47%) |
Dec 16, 2015 | 1.750 | 1.840 | 1.660 | 1.730 | 1,138,526 | -0.02(-1.14%) |
Dec 15, 2015 | 1.680 | 1.760 | 1.680 | 1.750 | 761,956 | +0.10(+6.06%) |
Dec 14, 2015 | 1.700 | 1.700 | 1.600 | 1.650 | 1,385,629 | -0.05(-2.94%) |
Dec 11, 2015 | 1.840 | 1.840 | 1.670 | 1.700 | 2,324,207 | -0.18(-9.57%) |
Dec 10, 2015 | 1.850 | 1.940 | 1.820 | 1.880 | 741,976 | +0.01(+0.53%) |
Dec 09, 2015 | 1.930 | 2.030 | 1.850 | 1.870 | 965,040 | -0.02(-1.06%) |
Dec 08, 2015 | 1.870 | 2.020 | 1.860 | 1.890 | 934,092 | -0.06(-3.08%) |
Dec 07, 2015 | 2.200 | 1.910 | 1.950 | 1,700,495 | -0.25(-11.36%) | |
Dec 04, 2015 | 2.210 | 2.250 | 2.150 | 2.200 | 885,211 | -0.06(-2.65%) |
Dec 03, 2015 | 2.240 | 2.330 | 2.160 | 2.260 | 1,060,811 | +0.07(+3.20%) |
Dec 02, 2015 | 2.320 | 2.370 | 2.160 | 2.190 | 1,187,684 | -0.17(-7.20%) |
Dec 01, 2015 | 2.390 | 2.450 | 2.320 | 2.360 | 771,688 | -0.06(-2.48%) |
Nov 30, 2015 | 2.310 | 2.430 | 2.310 | 2.420 | 1,094,917 | +0.07(+2.98%) |
Nov 27, 2015 | 2.400 | 2.430 | 2.300 | 2.350 | 563,607 | -0.06(-2.49%) |
Nov 26, 2015 | 2.420 | 2.500 | 2.400 | 2.410 | 192,270 | -0.04(-1.63%) |
Nov 25, 2015 | 2.410 | 2.510 | 2.380 | 2.450 | 691,518 | +0.01(+0.41%) |
Nov 24, 2015 | 2.440 | 2.550 | 2.420 | 2.440 | 722,888 | +0.02(+0.83%) |
Nov 23, 2015 | 2.470 | 2.420 | 962,197 | +0.10(+4.31%) | ||
Nov 20, 2015 | 2.400 | 2.460 | 2.300 | 2.320 | 1,103,344 | -0.09(-3.73%) |
Nov 19, 2015 | 2.510 | 2.570 | 2.400 | 2.410 | 948,029 | -0.14(-5.49%) |
Nov 18, 2015 | 2.630 | 2.670 | 2.500 | 2.550 | 530,399 | -0.04(-1.54%) |
Nov 17, 2015 | 2.670 | 2.690 | 2.540 | 2.590 | 865,760 | -0.09(-3.36%) |
Nov 16, 2015 | 2.520 | 2.710 | 2.510 | 2.680 | 1,010,708 | +0.16(+6.35%) |
Nov 13, 2015 | 2.490 | 2.550 | 2.460 | 2.520 | 1,125,405 | +0.01(+0.40%) |
Nov 12, 2015 | 2.590 | 2.640 | 2.490 | 2.510 | 0 | -0.10(-3.83%) |
Nov 11, 2015 | 2.800 | 2.800 | 2.610 | 2.610 | 1,175,432 | -0.19(-6.79%) |
Nov 10, 2015 | 2.800 | 2.910 | 2.770 | 2.800 | 911,628 | -0.02(-0.71%) |
Nov 09, 2015 | 2.890 | 2.950 | 2.770 | 2.820 | 1,877,670 | -0.10(-3.42%) |
Nov 06, 2015 | 2.960 | 3.050 | 2.850 | 2.920 | 2,726,447 | -0.20(-6.41%) |
Nov 05, 2015 | 3.180 | 3.230 | 3.060 | 3.120 | 783,568 | -0.06(-1.89%) |
Nov 04, 2015 | 3.340 | 3.340 | 3.060 | 3.180 | 1,211,635 | -0.08(-2.45%) |
Nov 03, 2015 | 3.150 | 3.380 | 3.130 | 3.260 | 1,551,044 | +0.20(+6.54%) |