Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.057 | 2.080 | 2.035 | 2.060 | 48,198,196 | +0.05(+2.61%) |
Feb 26, 2016 | 2.053 | 2.060 | 1.982 | 2.008 | 24,999,412 | -0.02(-0.81%) |
Feb 25, 2016 | 2.053 | 2.062 | 1.995 | 2.024 | 29,214,408 | +0.00(+0.00%) |
Feb 24, 2016 | 1.972 | 2.037 | 1.955 | 2.024 | 32,315,874 | -0.00(-0.16%) |
Feb 23, 2016 | 2.060 | 2.063 | 2.021 | 2.027 | 40,906,264 | -0.05(-2.52%) |
Feb 22, 2016 | 2.037 | 2.089 | 2.031 | 2.080 | 56,627,668 | +0.12(+6.00%) |
Feb 19, 2016 | 1.916 | 1.972 | 1.900 | 1.962 | 40,274,112 | +0.05(+2.46%) |
Feb 18, 2016 | 1.947 | 1.956 | 1.912 | 1.915 | 44,413,972 | -0.09(-4.44%) |
Feb 17, 2016 | 1.982 | 2.053 | 1.945 | 2.004 | 64,681,184 | +0.06(+2.94%) |
Feb 16, 2016 | 1.950 | 1.970 | 1.918 | 1.947 | 57,582,316 | +0.01(+0.66%) |
Feb 12, 2016 | 1.921 | 1.934 | 1.934 | 1.934 | 39,287,804 | +0.03(+1.50%) |
Feb 11, 2016 | 1.937 | 1.950 | 1.883 | 1.905 | 40,575,648 | -0.08(-4.01%) |
Feb 10, 2016 | 1.953 | 2.007 | 1.924 | 1.985 | 40,600,216 | +0.05(+2.80%) |
Feb 09, 2016 | 1.931 | 1.956 | 1.873 | 1.931 | 43,758,072 | -0.02(-0.98%) |
Feb 08, 2016 | 1.994 | 2.004 | 1.924 | 1.950 | 32,001,214 | -0.06(-3.01%) |
Feb 05, 2016 | 2.026 | 2.042 | 1.997 | 2.010 | 64,770,920 | -0.01(-0.63%) |
Feb 04, 2016 | 1.975 | 2.074 | 1.966 | 2.023 | 60,988,036 | +0.05(+2.42%) |
Feb 03, 2016 | 1.918 | 1.975 | 1.912 | 1.975 | 41,489,376 | +0.14(+7.63%) |
Feb 02, 2016 | 1.912 | 1.918 | 1.832 | 1.835 | 78,179,400 | -0.21(-10.26%) |
Feb 01, 2016 | 1.943 | 2.061 | 1.924 | 2.045 | 65,540,056 | +0.05(+2.29%) |
Jan 29, 2016 | 1.917 | 1.999 | 1.901 | 1.999 | 59,325,400 | +0.15(+8.08%) |
Jan 28, 2016 | 1.869 | 1.877 | 1.831 | 1.850 | 37,044,768 | +0.02(+0.87%) |
Jan 27, 2016 | 1.831 | 1.863 | 1.812 | 1.834 | 48,801,500 | +0.00(+0.17%) |
Jan 26, 2016 | 1.783 | 1.837 | 1.771 | 1.831 | 31,016,430 | +0.04(+2.49%) |
Jan 25, 2016 | 1.812 | 1.825 | 1.772 | 1.786 | 28,694,066 | -0.04(-2.26%) |
Jan 22, 2016 | 1.793 | 1.833 | 1.783 | 1.828 | 37,921,484 | +0.08(+4.74%) |
Jan 21, 2016 | 1.771 | 1.783 | 1.742 | 1.745 | 63,012,288 | -0.06(-3.17%) |
Jan 20, 2016 | 1.783 | 1.821 | 1.748 | 1.802 | 54,359,544 | -0.03(-1.56%) |
Jan 19, 2016 | 1.860 | 1.879 | 1.809 | 1.831 | 37,557,132 | -0.03(-1.37%) |
Jan 15, 2016 | 1.853 | 1.856 | 1.856 | 1.856 | 35,767,948 | -0.08(-4.11%) |
Jan 14, 2016 | 1.891 | 1.945 | 1.853 | 1.936 | 64,016,964 | +0.04(+2.18%) |
Jan 13, 2016 | 1.958 | 1.971 | 1.888 | 1.895 | 30,499,686 | -0.05(-2.45%) |
Jan 12, 2016 | 1.949 | 1.958 | 1.904 | 1.942 | 34,948,848 | +0.03(+1.50%) |
Jan 11, 2016 | 1.961 | 1.969 | 1.891 | 1.914 | 40,457,352 | -0.00(-0.17%) |
Jan 08, 2016 | 1.968 | 1.971 | 1.914 | 1.917 | 62,408,776 | +0.00(+0.00%) |
Jan 07, 2016 | 1.961 | 1.977 | 1.917 | 1.917 | 47,405,236 | -0.06(-3.05%) |
Jan 06, 2016 | 1.964 | 2.031 | 1.957 | 1.977 | 55,090,936 | -0.02(-0.80%) |
Jan 05, 2016 | 1.996 | 1.996 | 1.964 | 1.993 | 36,994,252 | +0.02(+0.80%) |
Jan 04, 2016 | 2.022 | 2.028 | 1.964 | 1.977 | 81,199,712 | -0.09(-4.40%) |
Dec 31, 2015 | 2.071 | 2.068 | 2.068 | 2.068 | 23,936,300 | -0.02(-0.91%) |
Dec 30, 2015 | 2.103 | 2.113 | 2.062 | 2.087 | 34,531,796 | -0.07(-3.10%) |
Dec 29, 2015 | 2.179 | 2.186 | 2.135 | 2.154 | 32,351,634 | +0.00(+0.15%) |
Dec 28, 2015 | 2.151 | 2.183 | 2.132 | 2.151 | 57,816,088 | +0.02(+0.89%) |
Dec 24, 2015 | 2.135 | 2.132 | 2.132 | 2.132 | 12,773,791 | +0.00(+0.15%) |
Dec 23, 2015 | 2.106 | 2.132 | 2.095 | 2.129 | 31,206,848 | +0.03(+1.21%) |
Dec 22, 2015 | 2.103 | 2.116 | 2.068 | 2.103 | 45,543,312 | +0.04(+2.00%) |
Dec 21, 2015 | 2.135 | 2.149 | 2.059 | 2.062 | 58,249,032 | -0.06(-2.70%) |
Dec 18, 2015 | 2.249 | 2.262 | 2.119 | 2.119 | 132,173,848 | -0.17(-7.49%) |
Dec 17, 2015 | 2.332 | 2.354 | 2.287 | 2.291 | 45,075,952 | -0.03(-1.10%) |
Dec 16, 2015 | 2.224 | 2.326 | 2.179 | 2.316 | 78,406,984 | +0.01(+0.41%) |
Dec 15, 2015 | 2.345 | 2.351 | 2.297 | 2.306 | 29,775,374 | +0.01(+0.55%) |
Dec 14, 2015 | 2.294 | 2.306 | 2.265 | 2.294 | 43,729,448 | -0.03(-1.23%) |
Dec 11, 2015 | 2.345 | 2.367 | 2.313 | 2.322 | 49,889,140 | -0.02(-0.95%) |
Dec 10, 2015 | 2.405 | 2.432 | 2.335 | 2.345 | 46,446,360 | -0.10(-4.25%) |
Dec 09, 2015 | 2.427 | 2.455 | 2.387 | 2.449 | 100,332,720 | +0.11(+4.86%) |
Dec 08, 2015 | 2.275 | 2.341 | 2.237 | 2.335 | 127,892,440 | +0.02(+0.82%) |
Dec 07, 2015 | 2.379 | 2.389 | 2.304 | 2.316 | 40,698,568 | -0.04(-1.61%) |
Dec 04, 2015 | 2.332 | 2.373 | 2.302 | 2.354 | 45,352,536 | -0.03(-1.45%) |
Dec 03, 2015 | 2.401 | 2.430 | 2.373 | 2.389 | 82,454,328 | +0.12(+5.29%) |
Dec 02, 2015 | 2.263 | 2.275 | 2.177 | 2.269 | 103,282,784 | +0.02(+0.70%) |