Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.847 | 1.870 | 1.847 | 1.855 | 143,237 | -0.00(-0.13%) |
Feb 26, 2016 | 1.857 | 1.861 | 1.839 | 1.857 | 111,392 | +0.01(+0.80%) |
Feb 25, 2016 | 1.813 | 1.847 | 1.813 | 1.842 | 170,557 | +0.01(+0.80%) |
Feb 24, 2016 | 1.784 | 1.833 | 1.774 | 1.828 | 240,999 | +0.01(+0.81%) |
Feb 23, 2016 | 1.808 | 1.828 | 1.808 | 1.813 | 122,788 | -0.01(-0.54%) |
Feb 22, 2016 | 1.813 | 1.842 | 1.813 | 1.823 | 139,549 | +0.02(+1.08%) |
Feb 19, 2016 | 1.798 | 1.813 | 1.779 | 1.803 | 115,415 | +0.00(+0.00%) |
Feb 18, 2016 | 1.808 | 1.818 | 1.798 | 1.803 | 122,370 | +0.00(+0.00%) |
Feb 17, 2016 | 1.779 | 1.811 | 1.774 | 1.803 | 70,505 | +0.05(+3.07%) |
Feb 16, 2016 | 1.745 | 1.789 | 1.715 | 1.750 | 238,126 | +0.02(+1.42%) |
Feb 12, 2016 | 1.716 | 1.725 | 1.725 | 1.725 | 130,583 | +0.02(+1.12%) |
Feb 11, 2016 | 1.692 | 1.706 | 1.646 | 1.706 | 226,080 | -0.02(-1.11%) |
Feb 10, 2016 | 1.749 | 1.749 | 1.687 | 1.725 | 253,785 | +0.03(+1.98%) |
Feb 09, 2016 | 1.706 | 1.725 | 1.663 | 1.692 | 312,196 | -0.03(-1.94%) |
Feb 08, 2016 | 1.749 | 1.759 | 1.696 | 1.725 | 173,413 | -0.08(-4.24%) |
Feb 05, 2016 | 1.854 | 1.854 | 1.802 | 1.802 | 172,482 | -0.06(-3.08%) |
Feb 04, 2016 | 1.854 | 1.873 | 1.840 | 1.859 | 112,169 | +0.00(+0.26%) |
Feb 03, 2016 | 1.883 | 1.883 | 1.821 | 1.854 | 184,622 | -0.01(-0.51%) |
Feb 02, 2016 | 1.873 | 1.883 | 1.845 | 1.864 | 236,336 | -0.03(-1.52%) |
Feb 01, 2016 | 1.864 | 1.897 | 1.864 | 1.892 | 201,254 | +0.00(+0.25%) |
Jan 29, 2016 | 1.854 | 1.902 | 1.849 | 1.888 | 139,602 | +0.04(+2.33%) |
Jan 28, 2016 | 1.868 | 1.886 | 1.835 | 1.845 | 142,971 | -0.01(-0.52%) |
Jan 27, 2016 | 1.873 | 1.887 | 1.840 | 1.854 | 156,938 | -0.02(-1.02%) |
Jan 26, 2016 | 1.911 | 1.926 | 1.873 | 1.873 | 223,472 | -0.04(-2.00%) |
Jan 25, 2016 | 1.950 | 1.950 | 1.883 | 1.911 | 284,484 | -0.01(-0.74%) |
Jan 22, 2016 | 1.859 | 1.945 | 1.845 | 1.926 | 118,091 | +0.07(+3.87%) |
Jan 21, 2016 | 1.821 | 1.859 | 1.797 | 1.854 | 78,113 | +0.03(+1.84%) |
Jan 20, 2016 | 1.811 | 1.840 | 1.748 | 1.821 | 88,346 | -0.03(-1.55%) |
Jan 19, 2016 | 1.888 | 1.897 | 1.835 | 1.849 | 88,700 | -0.00(-0.26%) |
Jan 15, 2016 | 1.878 | 1.854 | 1.854 | 1.854 | 52,316 | -0.07(-3.72%) |
Jan 14, 2016 | 1.935 | 1.935 | 1.816 | 1.926 | 309,251 | -0.01(-0.49%) |
Jan 13, 2016 | 1.997 | 2.002 | 1.916 | 1.935 | 54,819 | -0.05(-2.41%) |
Jan 12, 2016 | 1.997 | 2.017 | 1.974 | 1.983 | 37,691 | -0.00(-0.24%) |
Jan 11, 2016 | 2.021 | 2.021 | 1.964 | 1.988 | 91,316 | -0.02(-0.95%) |
Jan 08, 2016 | 2.050 | 2.050 | 2.002 | 2.007 | 39,484 | -0.02(-1.18%) |
Jan 07, 2016 | 2.060 | 2.074 | 2.021 | 2.031 | 115,277 | -0.06(-2.97%) |
Jan 06, 2016 | 2.088 | 2.117 | 2.083 | 2.093 | 90,294 | -0.02(-1.13%) |
Jan 05, 2016 | 2.131 | 2.136 | 2.107 | 2.117 | 52,147 | +0.00(+0.00%) |
Jan 04, 2016 | 2.160 | 2.169 | 2.107 | 2.117 | 66,421 | -0.07(-3.28%) |
Dec 31, 2015 | 2.179 | 2.189 | 2.189 | 2.189 | 86,009 | +0.00(+0.00%) |
Dec 30, 2015 | 2.198 | 2.208 | 2.189 | 2.189 | 81,480 | -0.02(-0.87%) |
Dec 29, 2015 | 2.193 | 2.217 | 2.179 | 2.208 | 194,985 | +0.03(+1.54%) |
Dec 28, 2015 | 2.179 | 2.189 | 2.160 | 2.174 | 90,951 | -0.01(-0.65%) |
Dec 24, 2015 | 2.174 | 2.189 | 2.189 | 2.189 | 113,632 | +0.01(+0.66%) |
Dec 23, 2015 | 2.160 | 2.179 | 2.160 | 2.174 | 72,678 | +0.02(+1.11%) |
Dec 22, 2015 | 2.165 | 2.169 | 2.136 | 2.150 | 77,581 | -0.01(-0.44%) |
Dec 21, 2015 | 2.160 | 2.167 | 2.150 | 2.160 | 96,987 | +0.00(+0.22%) |
Dec 18, 2015 | 2.160 | 2.164 | 2.137 | 2.155 | 141,014 | -0.00(-0.21%) |
Dec 17, 2015 | 2.168 | 2.191 | 2.137 | 2.160 | 151,096 | -0.00(-0.21%) |
Dec 16, 2015 | 2.133 | 2.168 | 2.120 | 2.164 | 163,834 | +0.04(+1.88%) |
Dec 15, 2015 | 2.106 | 2.137 | 2.077 | 2.124 | 159,871 | +0.03(+1.49%) |
Dec 14, 2015 | 2.120 | 2.128 | 2.084 | 2.093 | 117,756 | -0.03(-1.26%) |
Dec 11, 2015 | 2.137 | 2.146 | 2.115 | 2.120 | 54,757 | -0.04(-1.65%) |
Dec 10, 2015 | 2.160 | 2.168 | 2.137 | 2.155 | 276,500 | +0.00(+0.00%) |
Dec 09, 2015 | 2.155 | 2.177 | 2.128 | 2.155 | 140,389 | -0.00(-0.21%) |
Dec 08, 2015 | 2.151 | 2.164 | 2.133 | 2.160 | 97,063 | +0.00(+0.21%) |
Dec 07, 2015 | 2.182 | 2.182 | 2.142 | 2.155 | 67,936 | -0.03(-1.22%) |
Dec 04, 2015 | 2.173 | 2.191 | 2.151 | 2.182 | 55,714 | +0.02(+1.03%) |
Dec 03, 2015 | 2.195 | 2.195 | 2.137 | 2.160 | 165,011 | -0.02(-1.02%) |
Dec 02, 2015 | 2.186 | 2.222 | 2.177 | 2.182 | 112,711 | -0.02(-0.81%) |