Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.834 | 1.868 | 1.834 | 1.868 | 804,646 | +0.03(+1.86%) |
Feb 26, 2016 | 1.804 | 1.834 | 1.800 | 1.834 | 1,164,366 | +0.04(+2.33%) |
Feb 25, 2016 | 1.754 | 1.796 | 1.754 | 1.792 | 765,506 | +0.03(+1.94%) |
Feb 24, 2016 | 1.743 | 1.762 | 1.732 | 1.758 | 690,402 | +0.01(+0.65%) |
Feb 23, 2016 | 1.739 | 1.762 | 1.735 | 1.747 | 720,302 | -0.00(-0.22%) |
Feb 22, 2016 | 1.762 | 1.781 | 1.751 | 1.751 | 942,505 | +0.00(+0.00%) |
Feb 19, 2016 | 1.751 | 1.766 | 1.739 | 1.751 | 679,687 | -0.01(-0.43%) |
Feb 18, 2016 | 1.770 | 1.770 | 1.751 | 1.758 | 545,038 | +0.00(+0.22%) |
Feb 17, 2016 | 1.735 | 1.758 | 1.732 | 1.754 | 874,598 | +0.03(+1.76%) |
Feb 16, 2016 | 1.728 | 1.739 | 1.713 | 1.724 | 1,002,043 | +0.01(+0.67%) |
Feb 12, 2016 | 1.716 | 1.713 | 1.713 | 1.713 | 766,309 | -0.00(-0.22%) |
Feb 11, 2016 | 1.709 | 1.720 | 1.675 | 1.716 | 1,563,763 | -0.02(-1.31%) |
Feb 10, 2016 | 1.754 | 1.762 | 1.735 | 1.739 | 619,283 | -0.01(-0.54%) |
Feb 09, 2016 | 1.741 | 1.760 | 1.719 | 1.749 | 1,816,426 | -0.03(-1.48%) |
Feb 08, 2016 | 1.816 | 1.816 | 1.741 | 1.775 | 1,777,265 | -0.05(-2.87%) |
Feb 05, 2016 | 1.839 | 1.842 | 1.794 | 1.827 | 1,414,553 | -0.02(-1.21%) |
Feb 04, 2016 | 1.850 | 1.850 | 1.823 | 1.850 | 1,124,987 | +0.00(+0.00%) |
Feb 03, 2016 | 1.857 | 1.857 | 1.805 | 1.850 | 1,000,249 | +0.01(+0.82%) |
Feb 02, 2016 | 1.854 | 1.861 | 1.825 | 1.835 | 1,718,260 | -0.04(-2.00%) |
Feb 01, 2016 | 1.846 | 1.872 | 1.839 | 1.872 | 1,725,761 | +0.01(+0.81%) |
Jan 29, 2016 | 1.839 | 1.869 | 1.839 | 1.857 | 2,018,121 | +0.02(+1.02%) |
Jan 28, 2016 | 1.812 | 1.850 | 1.805 | 1.839 | 1,140,121 | +0.04(+2.50%) |
Jan 27, 2016 | 1.820 | 1.827 | 1.782 | 1.794 | 1,536,986 | -0.02(-1.24%) |
Jan 26, 2016 | 1.779 | 1.820 | 1.779 | 1.816 | 663,441 | +0.04(+2.54%) |
Jan 25, 2016 | 1.790 | 1.816 | 1.771 | 1.771 | 777,502 | -0.03(-1.46%) |
Jan 22, 2016 | 1.764 | 1.827 | 1.760 | 1.797 | 1,725,959 | +0.07(+3.90%) |
Jan 21, 2016 | 1.711 | 1.749 | 1.704 | 1.730 | 2,482,215 | +0.02(+1.09%) |
Jan 20, 2016 | 1.771 | 1.779 | 1.685 | 1.711 | 3,683,632 | -0.09(-4.99%) |
Jan 19, 2016 | 1.835 | 1.839 | 1.786 | 1.801 | 1,931,152 | -0.04(-2.04%) |
Jan 15, 2016 | 1.872 | 1.839 | 1.839 | 1.839 | 3,209,716 | -0.07(-3.73%) |
Jan 14, 2016 | 1.917 | 1.925 | 1.880 | 1.910 | 1,115,111 | +0.00(+0.00%) |
Jan 13, 2016 | 1.985 | 1.985 | 1.903 | 1.910 | 1,401,462 | -0.07(-3.77%) |
Jan 12, 2016 | 2.011 | 2.026 | 1.958 | 1.985 | 1,242,309 | -0.03(-1.58%) |
Jan 11, 2016 | 2.028 | 2.029 | 1.994 | 2.016 | 1,481,535 | -0.01(-0.55%) |
Jan 08, 2016 | 2.076 | 2.087 | 2.020 | 2.028 | 1,199,771 | -0.05(-2.32%) |
Jan 07, 2016 | 2.109 | 2.109 | 2.061 | 2.076 | 1,496,441 | -0.07(-3.11%) |
Jan 06, 2016 | 2.120 | 2.142 | 2.078 | 2.142 | 3,910,497 | -0.00(-0.17%) |
Jan 05, 2016 | 2.087 | 2.157 | 2.087 | 2.146 | 4,143,982 | +0.05(+2.47%) |
Jan 04, 2016 | 2.031 | 2.098 | 2.013 | 2.094 | 4,076,518 | +0.04(+2.17%) |
Dec 31, 2015 | 1.998 | 2.050 | 2.050 | 2.050 | 4,757,690 | +0.06(+2.97%) |
Dec 30, 2015 | 2.024 | 2.024 | 1.991 | 1.991 | 3,123,126 | -0.02(-1.10%) |
Dec 29, 2015 | 2.028 | 2.028 | 2.005 | 2.013 | 3,018,212 | +0.01(+0.55%) |
Dec 28, 2015 | 2.020 | 2.028 | 2.002 | 2.002 | 2,688,796 | -0.03(-1.28%) |
Dec 24, 2015 | 2.028 | 2.028 | 2.028 | 2.028 | 1,915,184 | +0.00(+0.00%) |
Dec 23, 2015 | 2.009 | 2.046 | 2.009 | 2.028 | 1,294,519 | +0.03(+1.29%) |
Dec 22, 2015 | 1.983 | 2.005 | 1.972 | 2.002 | 1,741,125 | +0.02(+0.93%) |
Dec 21, 2015 | 2.016 | 2.016 | 1.976 | 1.983 | 2,294,204 | -0.01(-0.74%) |
Dec 18, 2015 | 2.005 | 2.013 | 1.987 | 1.998 | 2,701,512 | -0.00(-0.18%) |
Dec 17, 2015 | 2.016 | 2.026 | 1.998 | 2.002 | 971,189 | -0.00(-0.18%) |
Dec 16, 2015 | 1.979 | 2.016 | 1.979 | 2.005 | 2,110,608 | +0.03(+1.50%) |
Dec 15, 2015 | 1.987 | 2.009 | 1.972 | 1.976 | 2,525,205 | -0.00(-0.19%) |
Dec 14, 2015 | 2.046 | 2.057 | 1.966 | 1.979 | 4,773,379 | -0.08(-3.78%) |
Dec 11, 2015 | 2.087 | 2.087 | 2.046 | 2.057 | 1,197,814 | -0.04(-1.94%) |
Dec 10, 2015 | 2.109 | 2.120 | 2.087 | 2.098 | 1,258,283 | +0.00(+0.00%) |
Dec 09, 2015 | 2.127 | 2.146 | 2.096 | 2.098 | 2,166,942 | -0.05(-2.16%) |
Dec 08, 2015 | 2.173 | 2.184 | 2.126 | 2.144 | 1,367,467 | -0.03(-1.18%) |
Dec 07, 2015 | 2.184 | 2.192 | 2.170 | 2.170 | 1,905,122 | -0.03(-1.50%) |
Dec 04, 2015 | 2.177 | 2.210 | 2.170 | 2.203 | 1,742,690 | +0.02(+1.01%) |
Dec 03, 2015 | 2.177 | 2.184 | 2.166 | 2.181 | 1,842,633 | +0.00(+0.17%) |
Dec 02, 2015 | 2.144 | 2.188 | 2.144 | 2.177 | 1,655,067 | +0.02(+0.85%) |