Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.203 | 2.290 | 2.190 | 2.238 | 6,481,480 | +0.04(+1.73%) |
Feb 26, 2016 | 2.169 | 2.212 | 2.132 | 2.200 | 11,061,870 | +0.03(+1.57%) |
Feb 25, 2016 | 2.133 | 2.183 | 2.077 | 2.166 | 12,715,270 | +0.06(+3.04%) |
Feb 24, 2016 | 1.977 | 2.119 | 1.968 | 2.102 | 9,714,620 | +0.10(+4.89%) |
Feb 23, 2016 | 2.106 | 2.137 | 1.951 | 2.004 | 13,057,940 | -0.12(-5.52%) |
Feb 22, 2016 | 2.080 | 2.139 | 2.061 | 2.121 | 7,639,850 | +0.06(+3.11%) |
Feb 19, 2016 | 2.022 | 2.070 | 1.984 | 2.057 | 6,386,610 | -0.00(-0.10%) |
Feb 18, 2016 | 2.299 | 2.317 | 2.055 | 2.059 | 14,584,610 | -0.18(-7.96%) |
Feb 17, 2016 | 2.420 | 2.481 | 2.164 | 2.237 | 34,914,480 | +0.19(+9.12%) |
Feb 16, 2016 | 2.054 | 2.142 | 1.982 | 2.050 | 11,851,070 | +0.12(+6.05%) |
Feb 12, 2016 | 1.939 | 1.933 | 1.933 | 1.933 | 4,952,000 | -0.00(-0.21%) |
Feb 11, 2016 | 1.950 | 1.999 | 1.890 | 1.937 | 2,126,310 | -0.06(-3.00%) |
Feb 10, 2016 | 2.001 | 2.057 | 1.984 | 1.997 | 1,602,110 | +0.01(+0.60%) |
Feb 09, 2016 | 2.032 | 2.086 | 1.969 | 1.985 | 3,926,940 | -0.05(-2.60%) |
Feb 08, 2016 | 2.152 | 2.175 | 1.992 | 2.038 | 6,236,530 | -0.15(-6.81%) |
Feb 05, 2016 | 2.333 | 2.344 | 2.127 | 2.187 | 13,917,630 | -0.16(-6.86%) |
Feb 04, 2016 | 2.286 | 2.378 | 2.281 | 2.348 | 3,637,060 | +0.05(+2.09%) |
Feb 03, 2016 | 2.289 | 2.303 | 2.172 | 2.300 | 5,558,140 | +0.04(+1.68%) |
Feb 02, 2016 | 2.327 | 2.352 | 2.219 | 2.262 | 5,386,600 | -0.09(-3.87%) |
Feb 01, 2016 | 2.326 | 2.371 | 2.286 | 2.353 | 3,733,710 | +0.03(+1.34%) |
Jan 29, 2016 | 2.249 | 2.330 | 2.237 | 2.322 | 5,384,150 | +0.07(+3.20%) |
Jan 28, 2016 | 2.227 | 2.290 | 2.201 | 2.250 | 3,153,360 | +0.05(+2.27%) |
Jan 27, 2016 | 2.292 | 2.324 | 2.200 | 2.200 | 2,890,160 | -0.11(-4.72%) |
Jan 26, 2016 | 2.344 | 2.351 | 2.239 | 2.309 | 1,756,160 | -0.00(-0.17%) |
Jan 25, 2016 | 2.313 | 2.368 | 2.266 | 2.313 | 3,380,280 | +0.01(+0.26%) |
Jan 22, 2016 | 2.347 | 2.371 | 2.264 | 2.307 | 7,820,460 | +0.03(+1.23%) |
Jan 21, 2016 | 2.093 | 2.340 | 2.056 | 2.279 | 11,028,310 | +0.23(+11.01%) |
Jan 20, 2016 | 2.000 | 2.095 | 1.861 | 2.053 | 5,026,230 | +0.02(+1.13%) |
Jan 19, 2016 | 2.143 | 2.155 | 2.018 | 2.030 | 8,834,990 | +0.04(+2.06%) |
Jan 15, 2016 | 2.024 | 1.989 | 1.989 | 1.989 | 9,212,000 | -0.07(-3.63%) |
Jan 14, 2016 | 2.144 | 2.144 | 1.985 | 2.064 | 8,137,220 | -0.07(-3.46%) |
Jan 13, 2016 | 2.373 | 2.393 | 2.125 | 2.138 | 5,105,160 | -0.24(-9.94%) |
Jan 12, 2016 | 2.415 | 2.472 | 2.341 | 2.374 | 3,697,780 | -0.01(-0.54%) |
Jan 11, 2016 | 2.495 | 2.503 | 2.353 | 2.387 | 2,945,400 | -0.11(-4.25%) |
Jan 08, 2016 | 2.500 | 2.537 | 2.470 | 2.493 | 1,373,940 | +0.03(+1.05%) |
Jan 07, 2016 | 2.500 | 2.558 | 2.463 | 2.467 | 4,159,830 | -0.06(-2.49%) |
Jan 06, 2016 | 2.495 | 2.534 | 2.418 | 2.530 | 2,565,650 | -0.00(-0.04%) |
Jan 05, 2016 | 2.550 | 2.650 | 2.526 | 2.531 | 4,182,030 | -0.04(-1.59%) |
Jan 04, 2016 | 2.542 | 2.583 | 2.452 | 2.572 | 6,017,720 | -0.01(-0.31%) |
Dec 31, 2015 | 2.585 | 2.580 | 2.580 | 2.580 | 2,349,000 | -0.02(-0.69%) |
Dec 30, 2015 | 2.512 | 2.656 | 2.512 | 2.598 | 2,428,790 | +0.08(+3.18%) |
Dec 29, 2015 | 2.501 | 2.568 | 2.488 | 2.518 | 1,845,740 | +0.03(+1.37%) |
Dec 28, 2015 | 2.527 | 2.546 | 2.476 | 2.484 | 1,124,560 | -0.05(-1.97%) |
Dec 24, 2015 | 2.494 | 2.534 | 2.534 | 2.534 | 1,039,000 | +0.04(+1.69%) |
Dec 23, 2015 | 2.469 | 2.529 | 2.457 | 2.492 | 1,417,770 | +0.03(+1.05%) |
Dec 22, 2015 | 2.450 | 2.483 | 2.422 | 2.466 | 1,837,980 | +0.02(+0.86%) |
Dec 21, 2015 | 2.550 | 2.574 | 2.406 | 2.445 | 2,730,190 | -0.09(-3.40%) |
Dec 18, 2015 | 2.617 | 2.637 | 2.531 | 2.531 | 3,531,200 | -0.12(-4.60%) |
Dec 17, 2015 | 2.629 | 2.680 | 2.616 | 2.653 | 3,737,490 | +0.03(+1.22%) |
Dec 16, 2015 | 2.550 | 2.636 | 2.529 | 2.621 | 6,100,960 | +0.08(+3.35%) |
Dec 15, 2015 | 2.450 | 2.557 | 2.440 | 2.536 | 5,266,150 | +0.08(+3.26%) |
Dec 14, 2015 | 2.463 | 2.500 | 2.416 | 2.456 | 2,902,650 | -0.02(-0.81%) |
Dec 11, 2015 | 2.463 | 2.528 | 2.454 | 2.476 | 1,911,890 | -0.02(-0.80%) |
Dec 10, 2015 | 2.481 | 2.521 | 2.455 | 2.496 | 5,648,180 | +0.02(+0.60%) |
Dec 09, 2015 | 2.628 | 2.628 | 2.442 | 2.481 | 9,383,180 | -0.17(-6.31%) |
Dec 08, 2015 | 2.640 | 2.679 | 2.604 | 2.648 | 4,731,640 | -0.04(-1.49%) |
Dec 07, 2015 | 2.663 | 2.715 | 2.654 | 2.688 | 6,162,490 | -0.02(-0.88%) |
Dec 04, 2015 | 2.685 | 2.740 | 2.654 | 2.712 | 6,292,950 | +0.03(+1.08%) |
Dec 03, 2015 | 2.650 | 2.688 | 2.613 | 2.683 | 6,136,970 | +0.04(+1.59%) |
Dec 02, 2015 | 2.632 | 2.657 | 2.580 | 2.641 | 3,854,990 | +0.01(+0.49%) |