Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 2.023 | 2.081 | 2.021 | 2.081 | 906,753 | +0.07(+3.27%) |
Jan 28, 2016 | 2.032 | 2.037 | 2.006 | 2.015 | 524,637 | +0.01(+0.66%) |
Jan 27, 2016 | 2.032 | 2.041 | 1.997 | 2.001 | 652,266 | -0.03(-1.52%) |
Jan 26, 2016 | 2.010 | 2.039 | 2.010 | 2.032 | 756,160 | +0.03(+1.54%) |
Jan 25, 2016 | 2.050 | 2.050 | 2.001 | 2.001 | 556,141 | -0.05(-2.57%) |
Jan 22, 2016 | 2.015 | 2.054 | 2.015 | 2.054 | 887,395 | +0.07(+3.32%) |
Jan 21, 2016 | 1.971 | 2.010 | 1.962 | 1.988 | 1,619,153 | +0.03(+1.35%) |
Jan 20, 2016 | 1.966 | 1.988 | 1.905 | 1.962 | 1,935,709 | -0.04(-2.19%) |
Jan 19, 2016 | 2.036 | 2.036 | 1.984 | 2.006 | 1,704,426 | -0.01(-0.43%) |
Jan 15, 2016 | 2.036 | 2.014 | 2.014 | 2.014 | 2,501,732 | -0.07(-3.49%) |
Jan 14, 2016 | 2.049 | 2.087 | 2.006 | 2.087 | 2,253,682 | +0.04(+1.88%) |
Jan 13, 2016 | 2.113 | 2.117 | 2.019 | 2.049 | 2,534,690 | -0.06(-2.65%) |
Jan 12, 2016 | 2.109 | 2.117 | 2.070 | 2.104 | 1,226,789 | +0.02(+0.82%) |
Jan 11, 2016 | 2.113 | 2.121 | 2.061 | 2.087 | 2,075,358 | -0.01(-0.61%) |
Jan 08, 2016 | 2.147 | 2.160 | 2.100 | 2.100 | 1,979,222 | -0.03(-1.61%) |
Jan 07, 2016 | 2.143 | 2.164 | 2.130 | 2.134 | 1,817,991 | -0.05(-2.35%) |
Jan 06, 2016 | 2.181 | 2.194 | 2.171 | 2.186 | 2,158,399 | -0.03(-1.35%) |
Jan 05, 2016 | 2.250 | 2.263 | 2.216 | 2.216 | 3,701,979 | -0.02(-0.96%) |
Jan 04, 2016 | 2.263 | 2.263 | 2.216 | 2.237 | 1,043,562 | -0.06(-2.43%) |
Dec 31, 2015 | 2.276 | 2.293 | 2.293 | 2.293 | 1,017,306 | +0.00(+0.00%) |
Dec 30, 2015 | 2.310 | 2.310 | 2.293 | 2.293 | 1,349,552 | -0.02(-0.74%) |
Dec 29, 2015 | 2.297 | 2.314 | 2.295 | 2.310 | 988,739 | +0.02(+0.75%) |
Dec 28, 2015 | 2.297 | 2.301 | 2.280 | 2.293 | 858,750 | -0.02(-0.93%) |
Dec 24, 2015 | 2.301 | 2.314 | 2.314 | 2.314 | 572,584 | +0.01(+0.56%) |
Dec 23, 2015 | 2.259 | 2.314 | 2.259 | 2.301 | 1,721,585 | +0.05(+2.09%) |
Dec 22, 2015 | 2.246 | 2.259 | 2.229 | 2.254 | 1,418,315 | +0.03(+1.15%) |
Dec 21, 2015 | 2.241 | 2.250 | 2.220 | 2.229 | 2,449,381 | -0.00(-0.19%) |
Dec 18, 2015 | 2.250 | 2.250 | 2.229 | 2.233 | 1,765,107 | -0.02(-0.95%) |
Dec 17, 2015 | 2.289 | 2.293 | 2.254 | 2.254 | 1,708,378 | -0.02(-0.94%) |
Dec 16, 2015 | 2.250 | 2.284 | 2.246 | 2.276 | 1,970,988 | +0.04(+1.72%) |
Dec 15, 2015 | 2.216 | 2.241 | 2.211 | 2.237 | 1,380,153 | +0.04(+1.95%) |
Dec 14, 2015 | 2.194 | 2.207 | 2.177 | 2.194 | 2,378,636 | +0.00(+0.00%) |
Dec 11, 2015 | 2.229 | 2.237 | 2.194 | 2.194 | 1,136,573 | -0.06(-2.48%) |
Dec 10, 2015 | 2.233 | 2.263 | 2.233 | 2.250 | 766,467 | +0.01(+0.38%) |
Dec 09, 2015 | 2.271 | 2.289 | 2.241 | 2.241 | 682,698 | -0.03(-1.51%) |
Dec 08, 2015 | 2.263 | 2.280 | 2.259 | 2.276 | 771,288 | -0.01(-0.38%) |
Dec 07, 2015 | 2.306 | 2.306 | 2.276 | 2.284 | 1,334,502 | -0.02(-0.93%) |
Dec 04, 2015 | 2.284 | 2.314 | 2.284 | 2.306 | 879,171 | +0.03(+1.32%) |
Dec 03, 2015 | 2.306 | 2.314 | 2.263 | 2.276 | 888,532 | -0.03(-1.30%) |
Dec 02, 2015 | 2.336 | 2.336 | 2.301 | 2.306 | 761,446 | -0.03(-1.10%) |
Dec 01, 2015 | 2.314 | 2.340 | 2.310 | 2.331 | 889,050 | +0.02(+0.83%) |
Nov 30, 2015 | 2.319 | 2.321 | 2.306 | 2.312 | 912,761 | -0.00(-0.09%) |
Nov 27, 2015 | 2.314 | 2.319 | 2.303 | 2.314 | 194,408 | +0.00(+0.00%) |
Nov 25, 2015 | 2.306 | 2.314 | 2.314 | 2.314 | 667,082 | +0.01(+0.56%) |
Nov 24, 2015 | 2.263 | 2.301 | 2.263 | 2.301 | 3,140,283 | +0.01(+0.56%) |
Nov 23, 2015 | 2.293 | 2.306 | 2.284 | 2.289 | 1,137,233 | +0.00(+0.19%) |
Nov 20, 2015 | 2.284 | 2.301 | 2.284 | 2.284 | 1,973,174 | +0.01(+0.38%) |
Nov 19, 2015 | 2.297 | 2.301 | 2.276 | 2.276 | 1,686,238 | -0.01(-0.56%) |
Nov 18, 2015 | 2.276 | 2.306 | 2.271 | 2.289 | 1,160,858 | +0.03(+1.14%) |
Nov 17, 2015 | 2.267 | 2.284 | 2.255 | 2.263 | 953,561 | +0.00(+0.00%) |
Nov 16, 2015 | 2.229 | 2.263 | 2.229 | 2.263 | 957,252 | +0.03(+1.34%) |
Nov 13, 2015 | 2.250 | 2.254 | 2.229 | 2.233 | 740,790 | -0.02(-0.95%) |
Nov 12, 2015 | 2.276 | 2.280 | 2.250 | 2.254 | 557,178 | -0.03(-1.31%) |
Nov 11, 2015 | 2.310 | 2.310 | 2.284 | 2.284 | 655,014 | -0.01(-0.56%) |
Nov 10, 2015 | 2.293 | 2.314 | 2.293 | 2.297 | 770,028 | -0.00(-0.19%) |
Nov 09, 2015 | 2.327 | 2.336 | 2.293 | 2.301 | 1,002,571 | -0.03(-1.11%) |
Nov 06, 2015 | 2.340 | 2.344 | 2.319 | 2.327 | 1,217,832 | -0.02(-0.73%) |
Nov 05, 2015 | 2.336 | 2.344 | 2.319 | 2.344 | 585,254 | +0.01(+0.55%) |
Nov 04, 2015 | 2.353 | 2.353 | 2.327 | 2.331 | 464,292 | -0.01(-0.37%) |
Nov 03, 2015 | 2.323 | 2.346 | 2.319 | 2.340 | 722,959 | +0.01(+0.55%) |