Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.060 | 2.150 | 2.050 | 2.140 | 11,400,320 | +0.07(+3.38%) |
Feb 26, 2016 | 2.040 | 2.100 | 2.030 | 2.070 | 7,911,456 | +0.04(+1.97%) |
Feb 25, 2016 | 2.020 | 2.040 | 1.980 | 2.030 | 5,614,319 | +0.01(+0.50%) |
Feb 24, 2016 | 1.980 | 2.040 | 1.930 | 2.020 | 6,906,231 | +0.05(+2.54%) |
Feb 23, 2016 | 2.040 | 2.060 | 1.970 | 1.970 | 6,709,579 | -0.04(-1.99%) |
Feb 22, 2016 | 1.940 | 2.040 | 1.925 | 2.010 | 9,893,691 | +0.10(+5.24%) |
Feb 19, 2016 | 1.930 | 1.930 | 1.830 | 1.910 | 7,784,114 | +0.00(+0.00%) |
Feb 18, 2016 | 1.930 | 1.980 | 1.900 | 1.910 | 10,804,012 | +0.01(+0.53%) |
Feb 17, 2016 | 1.850 | 1.940 | 1.850 | 1.900 | 13,765,167 | +0.07(+3.83%) |
Feb 16, 2016 | 1.860 | 1.900 | 1.820 | 1.830 | 11,853,372 | +0.00(+0.00%) |
Feb 12, 2016 | 1.890 | 1.830 | 1.830 | 1.830 | 9,957,300 | -0.03(-1.61%) |
Feb 11, 2016 | 1.820 | 1.940 | 1.810 | 1.860 | 7,858,282 | +0.02(+1.09%) |
Feb 10, 2016 | 1.920 | 1.980 | 1.830 | 1.840 | 9,466,004 | -0.06(-3.16%) |
Feb 09, 2016 | 1.890 | 1.995 | 1.850 | 1.900 | 14,991,011 | -0.03(-1.55%) |
Feb 08, 2016 | 1.970 | 1.980 | 1.870 | 1.930 | 11,585,939 | -0.05(-2.53%) |
Feb 05, 2016 | 2.060 | 2.075 | 1.980 | 1.980 | 7,914,421 | -0.11(-5.26%) |
Feb 04, 2016 | 2.060 | 2.170 | 2.030 | 2.090 | 8,284,538 | +0.02(+0.97%) |
Feb 03, 2016 | 2.040 | 2.075 | 1.950 | 2.070 | 9,978,131 | +0.08(+4.02%) |
Feb 02, 2016 | 2.110 | 2.140 | 1.960 | 1.990 | 11,214,710 | -0.15(-7.01%) |
Feb 01, 2016 | 2.170 | 2.190 | 2.115 | 2.140 | 8,816,117 | -0.06(-2.73%) |
Jan 29, 2016 | 2.090 | 2.200 | 2.070 | 2.200 | 11,998,088 | +0.12(+5.77%) |
Jan 28, 2016 | 2.160 | 2.170 | 2.070 | 2.080 | 7,115,722 | -0.05(-2.35%) |
Jan 27, 2016 | 2.080 | 2.180 | 2.070 | 2.130 | 10,832,049 | +0.06(+2.90%) |
Jan 26, 2016 | 2.140 | 2.150 | 2.030 | 2.070 | 11,095,349 | -0.05(-2.36%) |
Jan 25, 2016 | 2.010 | 2.150 | 2.010 | 2.120 | 13,063,426 | +0.10(+4.95%) |
Jan 22, 2016 | 2.110 | 2.170 | 1.985 | 2.020 | 16,245,515 | -0.07(-3.35%) |
Jan 21, 2016 | 1.820 | 2.180 | 1.810 | 2.090 | 26,382,932 | +0.29(+16.11%) |
Jan 20, 2016 | 1.810 | 1.950 | 1.750 | 1.800 | 29,229,490 | -0.15(-7.69%) |
Jan 19, 2016 | 2.080 | 2.110 | 1.900 | 1.950 | 18,958,272 | -0.08(-3.94%) |
Jan 15, 2016 | 2.100 | 2.030 | 2.030 | 2.030 | 21,199,300 | -0.18(-8.14%) |
Jan 14, 2016 | 2.290 | 2.350 | 2.210 | 2.210 | 15,665,446 | -0.04(-1.78%) |
Jan 13, 2016 | 2.400 | 2.450 | 2.210 | 2.250 | 12,749,639 | -0.14(-5.86%) |
Jan 12, 2016 | 2.400 | 2.460 | 2.290 | 2.390 | 17,979,536 | +0.05(+2.14%) |
Jan 11, 2016 | 2.160 | 2.360 | 2.120 | 2.340 | 19,629,314 | +0.20(+9.35%) |
Jan 08, 2016 | 2.360 | 2.425 | 2.100 | 2.140 | 31,822,424 | -0.13(-5.93%) |
Jan 07, 2016 | 2.430 | 2.480 | 2.260 | 2.275 | 22,193,284 | -0.23(-9.18%) |
Jan 06, 2016 | 2.660 | 2.710 | 2.470 | 2.505 | 23,754,274 | -0.25(-8.91%) |
Jan 05, 2016 | 2.770 | 2.800 | 2.640 | 2.750 | 12,972,260 | -0.02(-0.72%) |
Jan 04, 2016 | 2.770 | 2.820 | 2.630 | 2.770 | 32,515,420 | -0.10(-3.48%) |
Dec 31, 2015 | 2.970 | 2.870 | 2.870 | 2.870 | 11,086,100 | -0.11(-3.69%) |
Dec 30, 2015 | 2.990 | 3.040 | 2.930 | 2.980 | 10,046,610 | -0.02(-0.67%) |
Dec 29, 2015 | 3.040 | 3.060 | 2.970 | 3.000 | 15,296,911 | +0.00(+0.00%) |
Dec 28, 2015 | 2.910 | 3.020 | 2.860 | 3.000 | 16,048,592 | +0.08(+2.74%) |
Dec 24, 2015 | 2.880 | 2.920 | 2.920 | 2.920 | 11,900,900 | +0.09(+3.18%) |
Dec 23, 2015 | 2.760 | 2.940 | 2.750 | 2.830 | 30,365,300 | +0.06(+2.17%) |
Dec 22, 2015 | 2.550 | 2.780 | 2.540 | 2.770 | 24,892,954 | +0.24(+9.49%) |
Dec 21, 2015 | 2.470 | 2.530 | 2.430 | 2.530 | 6,875,964 | +0.08(+3.27%) |
Dec 18, 2015 | 2.510 | 2.550 | 2.420 | 2.450 | 17,988,100 | -0.11(-4.30%) |
Dec 17, 2015 | 2.520 | 2.600 | 2.520 | 2.560 | 11,374,071 | +0.02(+0.79%) |
Dec 16, 2015 | 2.390 | 2.550 | 2.365 | 2.540 | 19,509,212 | +0.18(+7.63%) |
Dec 15, 2015 | 2.350 | 2.430 | 2.320 | 2.360 | 7,423,859 | +0.02(+0.85%) |
Dec 14, 2015 | 2.360 | 2.390 | 2.300 | 2.340 | 7,689,690 | -0.02(-0.85%) |
Dec 11, 2015 | 2.410 | 2.470 | 2.360 | 2.360 | 11,890,021 | -0.09(-3.67%) |
Dec 10, 2015 | 2.360 | 2.500 | 2.330 | 2.450 | 13,068,923 | +0.10(+4.26%) |
Dec 09, 2015 | 2.370 | 2.400 | 2.320 | 2.350 | 8,694,560 | -0.04(-1.67%) |
Dec 08, 2015 | 2.340 | 2.400 | 2.250 | 2.390 | 9,056,162 | +0.04(+1.49%) |
Dec 07, 2015 | 2.260 | 2.360 | 2.210 | 2.355 | 8,476,516 | +0.08(+3.29%) |
Dec 04, 2015 | 2.230 | 2.290 | 2.210 | 2.280 | 4,573,578 | +0.05(+2.24%) |
Dec 03, 2015 | 2.250 | 2.310 | 2.200 | 2.230 | 7,054,734 | -0.04(-1.76%) |
Dec 02, 2015 | 2.310 | 2.335 | 2.235 | 2.270 | 7,501,680 | -0.07(-2.99%) |