Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.940 | 1.960 | 1.890 | 1.960 | 179,356 | +0.05(+2.62%) |
Jan 28, 2016 | 1.940 | 1.960 | 1.870 | 1.910 | 305,637 | -0.05(-2.55%) |
Jan 27, 2016 | 2.000 | 2.020 | 1.920 | 1.960 | 399,629 | -0.09(-4.39%) |
Jan 26, 2016 | 2.000 | 2.050 | 1.970 | 2.050 | 67,947 | +0.05(+2.50%) |
Jan 25, 2016 | 2.010 | 2.020 | 1.970 | 2.000 | 78,141 | -0.02(-0.99%) |
Jan 22, 2016 | 2.030 | 1.990 | 2.020 | 84,504 | -0.04(-1.94%) | |
Jan 21, 2016 | 2.110 | 2.110 | 1.990 | 2.060 | 172,706 | -0.05(-2.37%) |
Jan 20, 2016 | 2.050 | 2.110 | 2.040 | 2.110 | 117,077 | +0.05(+2.43%) |
Jan 19, 2016 | 2.060 | 2.080 | 1.940 | 2.060 | 199,046 | +0.01(+0.49%) |
Jan 18, 2016 | 2.080 | 2.080 | 2.040 | 2.050 | 47,132 | -0.03(-1.44%) |
Jan 15, 2016 | 2.130 | 2.070 | 2.080 | 94,014 | +0.01(+0.48%) | |
Jan 14, 2016 | 2.090 | 2.120 | 2.060 | 2.070 | 178,968 | -0.04(-1.90%) |
Jan 13, 2016 | 2.120 | 2.140 | 2.080 | 2.110 | 104,475 | -0.01(-0.47%) |
Jan 12, 2016 | 2.150 | 2.150 | 2.080 | 2.120 | 172,895 | -0.08(-3.64%) |
Jan 11, 2016 | 2.170 | 2.210 | 2.110 | 2.200 | 409,716 | +0.02(+0.92%) |
Jan 08, 2016 | 2.190 | 2.230 | 2.120 | 2.180 | 290,182 | -0.06(-2.68%) |
Jan 07, 2016 | 2.230 | 2.240 | 2.170 | 2.240 | 262,551 | +0.02(+0.90%) |
Jan 06, 2016 | 2.120 | 2.230 | 2.110 | 2.220 | 155,037 | +0.11(+5.21%) |
Jan 05, 2016 | 2.100 | 2.140 | 2.090 | 2.110 | 21,425 | +0.01(+0.48%) |
Jan 04, 2016 | 2.090 | 2.170 | 2.080 | 2.100 | 92,751 | +0.02(+0.96%) |
Dec 31, 2015 | 2.080 | 2.080 | 2.080 | 0 | -0.02(-0.95%) | |
Dec 30, 2015 | 2.100 | 2.100 | 2.070 | 2.100 | 47,977 | -0.02(-0.94%) |
Dec 29, 2015 | 2.120 | 2.130 | 2.080 | 2.120 | 98,007 | -0.01(-0.47%) |
Dec 24, 2015 | 2.130 | 2.130 | 2.130 | 0 | +0.00(+0.00%) | |
Dec 23, 2015 | 2.090 | 2.130 | 2.090 | 2.130 | 125,433 | +0.04(+1.91%) |
Dec 22, 2015 | 2.080 | 2.130 | 2.080 | 2.090 | 62,319 | -0.01(-0.48%) |
Dec 21, 2015 | 2.030 | 2.110 | 2.030 | 2.100 | 182,139 | +0.10(+5.00%) |
Dec 18, 2015 | 2.100 | 2.170 | 2.000 | 2.000 | 696,237 | -0.06(-2.91%) |
Dec 17, 2015 | 2.000 | 2.130 | 1.980 | 2.060 | 287,903 | +0.01(+0.49%) |
Dec 16, 2015 | 1.970 | 2.050 | 1.970 | 2.050 | 251,911 | +0.06(+3.02%) |
Dec 15, 2015 | 1.920 | 1.990 | 1.910 | 1.990 | 117,166 | +0.09(+4.74%) |
Dec 14, 2015 | 1.900 | 1.920 | 1.900 | 1.900 | 167,595 | -0.03(-1.55%) |
Dec 11, 2015 | 1.900 | 1.930 | 1.900 | 1.930 | 161,966 | +0.01(+0.52%) |
Dec 10, 2015 | 1.900 | 1.930 | 1.900 | 1.920 | 62,580 | +0.02(+1.05%) |
Dec 09, 2015 | 1.970 | 2.000 | 1.890 | 1.900 | 216,357 | -0.04(-2.06%) |
Dec 08, 2015 | 1.960 | 1.970 | 1.920 | 1.940 | 97,942 | -0.04(-2.02%) |
Dec 07, 2015 | 1.960 | 2.010 | 1.930 | 1.980 | 262,391 | -0.03(-1.49%) |
Dec 04, 2015 | 1.910 | 2.010 | 1.910 | 2.010 | 250,550 | +0.11(+5.79%) |
Dec 03, 2015 | 1.890 | 1.900 | 1.870 | 1.900 | 59,872 | +0.03(+1.60%) |
Dec 02, 2015 | 1.870 | 1.870 | 1.870 | 1.870 | 71,920 | -0.04(-2.09%) |
Dec 01, 2015 | 1.870 | 1.920 | 1.860 | 1.910 | 87,738 | +0.04(+2.14%) |
Nov 30, 2015 | 1.890 | 1.950 | 1.840 | 1.870 | 352,576 | +0.03(+1.63%) |
Nov 27, 2015 | 1.880 | 1.890 | 1.830 | 1.840 | 87,444 | -0.06(-3.16%) |
Nov 26, 2015 | 1.920 | 1.920 | 1.890 | 1.900 | 3,162 | +0.02(+1.06%) |
Nov 25, 2015 | 1.930 | 1.950 | 1.870 | 1.880 | 209,221 | -0.08(-4.08%) |
Nov 24, 2015 | 1.890 | 1.990 | 1.850 | 1.960 | 335,762 | +0.08(+4.26%) |
Nov 23, 2015 | 1.880 | 1.880 | 206,893 | +0.13(+7.43%) | ||
Nov 20, 2015 | 1.930 | 1.940 | 1.750 | 1.750 | 768,643 | -0.17(-8.85%) |
Nov 19, 2015 | 1.930 | 1.975 | 1.880 | 1.920 | 135,584 | -0.01(-0.52%) |
Nov 18, 2015 | 1.830 | 1.930 | 1.830 | 1.930 | 210,048 | +0.06(+3.21%) |
Nov 17, 2015 | 1.970 | 1.970 | 1.820 | 1.870 | 244,917 | -0.10(-5.08%) |
Nov 16, 2015 | 2.070 | 2.090 | 1.930 | 1.970 | 276,724 | -0.13(-6.19%) |
Nov 13, 2015 | 1.940 | 2.150 | 1.940 | 2.100 | 332,941 | +0.12(+6.06%) |
Nov 12, 2015 | 1.930 | 2.010 | 1.920 | 1.980 | 0 | +0.01(+0.51%) |
Nov 11, 2015 | 1.880 | 2.020 | 1.870 | 1.970 | 304,012 | +0.09(+4.79%) |
Nov 10, 2015 | 1.930 | 1.950 | 1.840 | 1.880 | 166,842 | -0.08(-4.08%) |
Nov 09, 2015 | 1.800 | 1.970 | 1.800 | 1.960 | 301,071 | +0.17(+9.50%) |
Nov 06, 2015 | 1.800 | 1.860 | 1.790 | 1.790 | 81,173 | -0.08(-4.28%) |
Nov 05, 2015 | 1.770 | 1.910 | 1.770 | 1.870 | 304,713 | +0.12(+6.86%) |
Nov 04, 2015 | 1.760 | 1.780 | 1.750 | 1.750 | 134,149 | +0.00(+0.00%) |
Nov 03, 2015 | 1.770 | 1.770 | 1.720 | 1.750 | 152,711 | -0.02(-1.13%) |