Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.880 | 1.880 | 1.750 | 1.780 | 132,556 | -0.10(-5.32%) |
Feb 26, 2016 | 1.780 | 1.940 | 1.780 | 1.880 | 81,487 | +0.10(+5.62%) |
Feb 25, 2016 | 1.850 | 1.850 | 1.770 | 1.780 | 56,104 | -0.08(-4.30%) |
Feb 24, 2016 | 1.850 | 1.860 | 1.750 | 1.860 | 76,344 | +0.00(+0.00%) |
Feb 23, 2016 | 1.930 | 1.940 | 1.830 | 1.860 | 119,145 | -0.05(-2.62%) |
Feb 22, 2016 | 1.910 | 1.942 | 1.870 | 1.910 | 63,277 | +0.00(+0.00%) |
Feb 19, 2016 | 1.880 | 1.910 | 1.850 | 1.910 | 38,041 | +0.02(+1.06%) |
Feb 18, 2016 | 1.900 | 1.905 | 1.840 | 1.890 | 65,284 | +0.01(+0.53%) |
Feb 17, 2016 | 1.760 | 1.910 | 1.760 | 1.880 | 239,772 | +0.15(+8.67%) |
Feb 16, 2016 | 1.770 | 1.850 | 1.730 | 1.730 | 140,640 | +0.00(+0.00%) |
Feb 12, 2016 | 1.650 | 1.730 | 1.730 | 1.730 | 233,600 | +0.08(+4.85%) |
Feb 11, 2016 | 1.600 | 1.660 | 1.550 | 1.650 | 139,652 | +0.00(+0.00%) |
Feb 10, 2016 | 1.660 | 1.720 | 1.600 | 1.650 | 142,295 | -0.02(-1.20%) |
Feb 09, 2016 | 1.600 | 1.790 | 1.600 | 1.670 | 303,363 | -0.02(-1.18%) |
Feb 08, 2016 | 1.760 | 1.840 | 1.640 | 1.690 | 494,149 | -0.15(-8.15%) |
Feb 05, 2016 | 1.840 | 1.850 | 1.760 | 1.840 | 209,324 | -0.01(-0.54%) |
Feb 04, 2016 | 1.900 | 1.930 | 1.800 | 1.850 | 581,236 | -0.11(-5.61%) |
Feb 03, 2016 | 1.980 | 2.080 | 1.800 | 1.960 | 6,391,581 | +0.36(+22.50%) |
Feb 02, 2016 | 1.600 | 1.690 | 1.600 | 1.600 | 152,331 | -0.04(-2.44%) |
Feb 01, 2016 | 1.740 | 1.740 | 1.600 | 1.640 | 119,319 | -0.10(-5.75%) |
Jan 29, 2016 | 1.600 | 1.740 | 1.600 | 1.740 | 118,560 | +0.14(+8.75%) |
Jan 28, 2016 | 1.800 | 1.800 | 1.560 | 1.600 | 175,413 | -0.13(-7.51%) |
Jan 27, 2016 | 1.800 | 1.860 | 1.730 | 1.730 | 97,732 | -0.09(-4.95%) |
Jan 26, 2016 | 1.680 | 1.820 | 1.660 | 1.820 | 151,636 | +0.17(+10.30%) |
Jan 25, 2016 | 1.740 | 1.900 | 1.610 | 1.650 | 235,358 | -0.08(-4.62%) |
Jan 22, 2016 | 1.710 | 1.750 | 1.670 | 1.730 | 185,426 | +0.03(+1.76%) |
Jan 21, 2016 | 1.600 | 1.750 | 1.590 | 1.700 | 159,922 | +0.10(+6.25%) |
Jan 20, 2016 | 1.460 | 1.690 | 1.400 | 1.600 | 331,998 | +0.06(+3.90%) |
Jan 19, 2016 | 1.700 | 1.722 | 1.450 | 1.540 | 455,897 | -0.11(-6.67%) |
Jan 15, 2016 | 1.700 | 1.650 | 1.650 | 1.650 | 322,000 | -0.10(-5.71%) |
Jan 14, 2016 | 1.610 | 1.800 | 1.490 | 1.750 | 480,323 | +0.09(+5.42%) |
Jan 13, 2016 | 1.930 | 2.000 | 1.580 | 1.660 | 504,104 | -0.21(-11.23%) |
Jan 12, 2016 | 1.950 | 2.035 | 1.810 | 1.870 | 588,367 | -0.07(-3.61%) |
Jan 11, 2016 | 2.360 | 2.415 | 1.920 | 1.940 | 925,207 | -0.35(-15.28%) |
Jan 08, 2016 | 2.530 | 2.580 | 2.250 | 2.290 | 869,967 | -0.17(-6.91%) |
Jan 07, 2016 | 2.800 | 2.810 | 2.360 | 2.460 | 1,618,604 | -0.42(-14.58%) |
Jan 06, 2016 | 3.670 | 4.050 | 2.840 | 2.880 | 12,162,660 | +0.01(+0.35%) |
Jan 05, 2016 | 2.920 | 3.010 | 2.840 | 2.870 | 968,910 | -0.06(-2.05%) |
Jan 04, 2016 | 2.810 | 2.950 | 2.800 | 2.930 | 72,383 | +0.05(+1.74%) |
Dec 31, 2015 | 2.780 | 2.880 | 2.880 | 2.880 | 203,500 | +0.10(+3.60%) |
Dec 30, 2015 | 2.800 | 2.850 | 2.670 | 2.780 | 390,185 | -0.03(-1.07%) |
Dec 29, 2015 | 2.820 | 2.890 | 2.750 | 2.810 | 208,017 | -0.03(-1.06%) |
Dec 28, 2015 | 3.040 | 3.100 | 2.770 | 2.840 | 527,892 | -0.21(-6.89%) |
Dec 24, 2015 | 2.930 | 3.050 | 3.050 | 3.050 | 70,800 | +0.10(+3.39%) |
Dec 23, 2015 | 2.980 | 3.070 | 2.930 | 2.950 | 146,839 | -0.03(-1.01%) |
Dec 22, 2015 | 3.020 | 3.070 | 2.968 | 2.980 | 103,501 | -0.04(-1.32%) |
Dec 21, 2015 | 3.040 | 3.090 | 2.900 | 3.020 | 198,945 | +0.03(+1.00%) |
Dec 18, 2015 | 2.870 | 3.090 | 2.870 | 2.990 | 138,505 | +0.13(+4.55%) |
Dec 17, 2015 | 2.740 | 2.960 | 2.730 | 2.860 | 171,912 | +0.14(+5.15%) |
Dec 16, 2015 | 2.580 | 2.750 | 2.560 | 2.720 | 251,609 | +0.13(+5.02%) |
Dec 15, 2015 | 2.630 | 2.710 | 2.500 | 2.590 | 182,226 | -0.06(-2.26%) |
Dec 14, 2015 | 2.800 | 2.800 | 2.600 | 2.650 | 140,044 | -0.12(-4.33%) |
Dec 11, 2015 | 2.850 | 2.890 | 2.770 | 2.770 | 118,271 | -0.09(-3.15%) |
Dec 10, 2015 | 2.910 | 2.940 | 2.860 | 2.860 | 78,023 | -0.05(-1.72%) |
Dec 09, 2015 | 3.000 | 3.030 | 2.900 | 2.910 | 116,898 | -0.09(-3.00%) |
Dec 08, 2015 | 3.020 | 3.080 | 3.000 | 3.000 | 76,915 | -0.03(-0.99%) |
Dec 07, 2015 | 3.010 | 3.120 | 2.950 | 3.030 | 155,549 | -0.01(-0.33%) |
Dec 04, 2015 | 3.000 | 3.090 | 3.000 | 3.040 | 84,148 | +0.01(+0.33%) |
Dec 03, 2015 | 3.110 | 3.136 | 2.950 | 3.030 | 160,791 | -0.12(-3.81%) |
Dec 02, 2015 | 3.170 | 3.230 | 3.110 | 3.150 | 113,203 | -0.06(-1.87%) |