Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 2.226 | 2.336 | 2.218 | 2.281 | 1,582,422 | +0.08(+3.58%) |
Feb 26, 2016 | 2.226 | 2.281 | 2.186 | 2.202 | 1,789,488 | +0.07(+3.33%) |
Feb 25, 2016 | 2.147 | 2.210 | 1.997 | 2.131 | 1,900,037 | -0.04(-1.82%) |
Feb 24, 2016 | 1.991 | 2.170 | 1.897 | 2.170 | 2,044,136 | +0.12(+5.70%) |
Feb 23, 2016 | 2.233 | 2.249 | 2.045 | 2.053 | 2,084,131 | -0.23(-9.93%) |
Feb 22, 2016 | 2.412 | 2.451 | 2.241 | 2.280 | 2,753,192 | -0.02(-1.02%) |
Feb 19, 2016 | 2.209 | 2.381 | 2.131 | 2.303 | 2,696,037 | -0.04(-1.67%) |
Feb 18, 2016 | 2.545 | 2.592 | 2.334 | 2.342 | 2,261,613 | -0.16(-6.54%) |
Feb 17, 2016 | 2.303 | 2.537 | 2.272 | 2.506 | 2,084,338 | +0.25(+11.07%) |
Feb 16, 2016 | 2.288 | 2.334 | 2.186 | 2.256 | 1,630,779 | +0.01(+0.35%) |
Feb 12, 2016 | 2.170 | 2.248 | 2.248 | 2.248 | 1,385,769 | +0.15(+7.06%) |
Feb 11, 2016 | 2.100 | 2.151 | 1.983 | 2.100 | 1,698,040 | -0.05(-2.54%) |
Feb 10, 2016 | 2.248 | 2.299 | 2.155 | 2.155 | 1,326,107 | -0.07(-3.16%) |
Feb 09, 2016 | 2.342 | 2.381 | 2.206 | 2.225 | 1,362,307 | -0.15(-6.25%) |
Feb 08, 2016 | 2.420 | 2.510 | 2.358 | 2.373 | 1,339,666 | -0.12(-4.70%) |
Feb 05, 2016 | 2.436 | 2.569 | 2.397 | 2.490 | 1,040,361 | -0.02(-0.62%) |
Feb 04, 2016 | 2.467 | 2.615 | 2.436 | 2.506 | 1,614,074 | +0.05(+2.23%) |
Feb 03, 2016 | 2.272 | 2.467 | 2.085 | 2.451 | 2,320,599 | +0.27(+12.14%) |
Feb 02, 2016 | 2.319 | 2.319 | 2.178 | 2.186 | 1,407,751 | -0.22(-9.09%) |
Feb 01, 2016 | 2.373 | 2.428 | 2.303 | 2.405 | 1,741,584 | -0.07(-2.84%) |
Jan 29, 2016 | 2.475 | 2.569 | 2.389 | 2.475 | 1,566,184 | +0.02(+0.64%) |
Jan 28, 2016 | 2.389 | 2.459 | 2.272 | 2.459 | 1,862,032 | +0.27(+12.50%) |
Jan 27, 2016 | 2.101 | 2.302 | 2.086 | 2.186 | 1,643,639 | +0.05(+2.54%) |
Jan 26, 2016 | 1.993 | 2.132 | 1.935 | 2.132 | 2,649,794 | +0.24(+12.65%) |
Jan 25, 2016 | 2.016 | 2.171 | 1.892 | 1.892 | 3,807,389 | -0.17(-8.24%) |
Jan 22, 2016 | 2.001 | 2.162 | 1.985 | 2.062 | 2,484,116 | +0.22(+11.72%) |
Jan 21, 2016 | 1.676 | 1.985 | 1.622 | 1.846 | 2,243,126 | +0.15(+8.64%) |
Jan 20, 2016 | 1.576 | 1.730 | 1.421 | 1.699 | 2,930,387 | +0.03(+1.85%) |
Jan 19, 2016 | 1.769 | 1.846 | 1.645 | 1.668 | 2,004,207 | -0.11(-6.09%) |
Jan 15, 2016 | 1.730 | 1.777 | 1.777 | 1.777 | 1,986,029 | -0.11(-5.74%) |
Jan 14, 2016 | 1.792 | 1.900 | 1.676 | 1.885 | 3,006,838 | +0.12(+6.55%) |
Jan 13, 2016 | 1.931 | 1.970 | 1.746 | 1.769 | 2,719,306 | -0.08(-4.58%) |
Jan 12, 2016 | 2.039 | 2.078 | 1.770 | 1.854 | 2,917,876 | -0.04(-2.04%) |
Jan 11, 2016 | 2.101 | 2.132 | 1.885 | 1.892 | 1,922,840 | -0.25(-11.87%) |
Jan 08, 2016 | 2.186 | 2.194 | 2.032 | 2.147 | 2,151,609 | -0.04(-1.77%) |
Jan 07, 2016 | 2.240 | 2.310 | 2.171 | 2.186 | 2,286,117 | -0.14(-5.98%) |
Jan 06, 2016 | 2.425 | 2.441 | 2.294 | 2.325 | 2,161,183 | -0.19(-7.38%) |
Jan 05, 2016 | 2.704 | 2.704 | 2.487 | 2.510 | 1,369,521 | -0.22(-7.93%) |
Jan 04, 2016 | 2.680 | 2.827 | 2.611 | 2.727 | 2,023,342 | +0.08(+3.22%) |
Dec 31, 2015 | 2.534 | 2.642 | 2.642 | 2.642 | 2,496,098 | +0.08(+3.32%) |
Dec 30, 2015 | 2.611 | 2.701 | 2.557 | 2.557 | 2,089,980 | -0.13(-4.89%) |
Dec 29, 2015 | 2.688 | 2.773 | 2.611 | 2.688 | 1,807,933 | +0.11(+4.19%) |
Dec 28, 2015 | 2.611 | 2.649 | 2.572 | 2.580 | 1,246,608 | -0.15(-5.34%) |
Dec 24, 2015 | 2.764 | 2.725 | 2.725 | 2.725 | 1,054,901 | -0.03(-1.11%) |
Dec 23, 2015 | 2.427 | 2.764 | 2.412 | 2.756 | 3,757,248 | +0.41(+17.65%) |
Dec 22, 2015 | 2.381 | 2.465 | 2.343 | 2.343 | 2,489,539 | -0.06(-2.55%) |
Dec 21, 2015 | 2.450 | 2.480 | 2.327 | 2.404 | 2,797,101 | -0.08(-3.38%) |
Dec 18, 2015 | 2.366 | 2.526 | 2.350 | 2.488 | 2,831,100 | +0.15(+6.56%) |
Dec 17, 2015 | 2.442 | 2.450 | 2.327 | 2.335 | 2,316,372 | -0.11(-4.69%) |
Dec 16, 2015 | 2.572 | 2.634 | 2.450 | 2.450 | 3,158,521 | -0.15(-5.88%) |
Dec 15, 2015 | 2.611 | 2.653 | 2.557 | 2.603 | 2,799,703 | +0.03(+1.19%) |
Dec 14, 2015 | 2.733 | 2.748 | 2.557 | 2.572 | 3,416,114 | -0.20(-7.18%) |
Dec 11, 2015 | 2.917 | 2.947 | 2.771 | 2.771 | 2,181,450 | -0.23(-7.65%) |
Dec 10, 2015 | 2.963 | 3.101 | 2.924 | 3.001 | 1,762,105 | -0.01(-0.25%) |
Dec 09, 2015 | 3.001 | 3.238 | 2.956 | 3.009 | 2,634,643 | -0.05(-1.50%) |
Dec 08, 2015 | 3.024 | 3.231 | 2.993 | 3.055 | 2,250,722 | -0.05(-1.72%) |
Dec 07, 2015 | 3.407 | 3.407 | 3.108 | 3.108 | 3,454,398 | -0.41(-11.74%) |
Dec 04, 2015 | 3.636 | 3.675 | 3.491 | 3.522 | 2,644,193 | -0.19(-5.15%) |
Dec 03, 2015 | 3.759 | 3.820 | 3.652 | 3.713 | 2,088,958 | +0.02(+0.41%) |
Dec 02, 2015 | 3.836 | 3.889 | 3.690 | 3.698 | 4,591,006 | -0.22(-5.66%) |