Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.380 | 1.510 | 1.350 | 1.500 | 314,955 | +0.11(+7.91%) |
Feb 26, 2016 | 1.300 | 1.540 | 1.250 | 1.390 | 144,715 | +0.13(+10.32%) |
Feb 25, 2016 | 1.240 | 1.280 | 1.155 | 1.260 | 84,693 | +0.00(+0.00%) |
Feb 24, 2016 | 1.260 | 1.280 | 1.168 | 1.260 | 218,010 | -0.01(-0.79%) |
Feb 23, 2016 | 1.350 | 1.380 | 1.210 | 1.270 | 176,637 | -0.02(-1.55%) |
Feb 22, 2016 | 1.490 | 1.490 | 1.290 | 1.290 | 165,371 | -0.08(-5.84%) |
Feb 19, 2016 | 1.390 | 1.411 | 1.300 | 1.370 | 99,173 | -0.06(-4.20%) |
Feb 18, 2016 | 1.540 | 1.540 | 1.380 | 1.430 | 186,530 | -0.03(-2.05%) |
Feb 17, 2016 | 1.390 | 1.530 | 1.330 | 1.460 | 193,240 | +0.07(+5.04%) |
Feb 16, 2016 | 1.420 | 1.453 | 1.310 | 1.390 | 104,037 | +0.01(+0.72%) |
Feb 12, 2016 | 1.310 | 1.380 | 1.380 | 1.380 | 303,900 | +0.07(+5.34%) |
Feb 11, 2016 | 1.320 | 1.410 | 1.210 | 1.310 | 424,052 | +0.00(+0.00%) |
Feb 10, 2016 | 1.500 | 1.510 | 1.300 | 1.310 | 1,919,139 | -0.19(-12.67%) |
Feb 09, 2016 | 1.700 | 1.705 | 1.415 | 1.500 | 253,838 | -0.23(-13.29%) |
Feb 08, 2016 | 1.870 | 1.885 | 1.670 | 1.730 | 182,662 | -0.17(-8.95%) |
Feb 05, 2016 | 1.950 | 2.040 | 1.880 | 1.900 | 168,568 | -0.06(-3.06%) |
Feb 04, 2016 | 1.950 | 2.010 | 1.840 | 1.960 | 653,510 | +0.07(+3.70%) |
Feb 03, 2016 | 1.930 | 1.940 | 1.850 | 1.890 | 795,567 | +0.05(+2.72%) |
Feb 02, 2016 | 1.840 | 1.860 | 1.755 | 1.840 | 275,544 | -0.11(-5.64%) |
Feb 01, 2016 | 2.090 | 2.110 | 1.850 | 1.950 | 441,826 | -0.16(-7.58%) |
Jan 29, 2016 | 2.130 | 2.190 | 2.000 | 2.110 | 571,615 | -0.02(-0.94%) |
Jan 28, 2016 | 1.990 | 2.447 | 1.950 | 2.130 | 413,105 | +0.24(+12.70%) |
Jan 27, 2016 | 1.870 | 2.040 | 1.800 | 1.890 | 409,717 | +0.03(+1.61%) |
Jan 26, 2016 | 1.840 | 1.960 | 1.730 | 1.860 | 612,494 | +0.09(+5.08%) |
Jan 25, 2016 | 2.230 | 2.310 | 1.750 | 1.770 | 615,025 | -0.57(-24.36%) |
Jan 22, 2016 | 2.550 | 2.550 | 2.260 | 2.340 | 372,500 | -0.06(-2.50%) |
Jan 21, 2016 | 2.160 | 2.560 | 2.115 | 2.400 | 290,429 | +0.21(+9.59%) |
Jan 20, 2016 | 2.170 | 2.240 | 1.945 | 2.190 | 303,214 | -0.09(-3.95%) |
Jan 19, 2016 | 2.450 | 2.480 | 2.240 | 2.280 | 130,650 | -0.22(-8.80%) |
Jan 15, 2016 | 2.510 | 2.500 | 2.500 | 2.500 | 309,300 | -0.14(-5.30%) |
Jan 14, 2016 | 2.780 | 2.900 | 2.620 | 2.640 | 250,615 | -0.13(-4.69%) |
Jan 13, 2016 | 2.950 | 3.050 | 2.740 | 2.770 | 142,017 | -0.18(-6.10%) |
Jan 12, 2016 | 3.070 | 3.070 | 2.780 | 2.950 | 408,381 | -0.04(-1.34%) |
Jan 11, 2016 | 3.240 | 3.240 | 2.875 | 2.990 | 129,071 | -0.19(-5.97%) |
Jan 08, 2016 | 3.210 | 3.230 | 3.050 | 3.180 | 106,054 | +0.01(+0.32%) |
Jan 07, 2016 | 3.500 | 3.500 | 3.160 | 3.170 | 264,771 | -0.38(-10.70%) |
Jan 06, 2016 | 3.510 | 3.690 | 3.490 | 3.550 | 379,477 | -0.11(-3.01%) |
Jan 05, 2016 | 3.750 | 3.770 | 3.400 | 3.660 | 518,885 | -0.12(-3.17%) |
Jan 04, 2016 | 3.940 | 4.010 | 3.620 | 3.780 | 188,852 | -0.07(-1.82%) |
Dec 31, 2015 | 3.660 | 3.850 | 3.850 | 3.850 | 129,500 | +0.13(+3.49%) |
Dec 30, 2015 | 3.720 | 3.890 | 3.690 | 3.720 | 135,622 | -0.04(-1.06%) |
Dec 29, 2015 | 3.850 | 3.880 | 3.690 | 3.760 | 252,042 | +0.01(+0.27%) |
Dec 28, 2015 | 4.170 | 4.170 | 3.710 | 3.750 | 164,225 | -0.45(-10.71%) |
Dec 24, 2015 | 4.310 | 4.200 | 4.200 | 4.200 | 103,500 | +0.01(+0.24%) |
Dec 23, 2015 | 3.830 | 4.210 | 3.760 | 4.190 | 222,720 | +0.49(+13.24%) |
Dec 22, 2015 | 3.570 | 3.770 | 3.490 | 3.700 | 145,403 | +0.13(+3.64%) |
Dec 21, 2015 | 3.620 | 3.690 | 3.410 | 3.570 | 227,956 | +0.04(+1.13%) |
Dec 18, 2015 | 3.250 | 4.010 | 3.200 | 3.530 | 1,179,898 | +0.24(+7.29%) |
Dec 17, 2015 | 3.640 | 3.640 | 3.265 | 3.290 | 243,675 | -0.36(-9.86%) |
Dec 16, 2015 | 3.960 | 3.960 | 3.550 | 3.650 | 195,996 | -0.30(-7.59%) |
Dec 15, 2015 | 3.910 | 3.980 | 3.850 | 3.950 | 121,642 | +0.10(+2.60%) |
Dec 14, 2015 | 4.000 | 4.040 | 3.800 | 3.850 | 165,564 | -0.20(-4.94%) |
Dec 11, 2015 | 4.020 | 4.250 | 3.900 | 4.050 | 181,534 | -0.06(-1.46%) |
Dec 10, 2015 | 4.000 | 4.250 | 3.830 | 4.110 | 154,943 | +0.09(+2.24%) |
Dec 09, 2015 | 4.160 | 4.350 | 3.960 | 4.020 | 201,116 | -0.08(-1.95%) |
Dec 08, 2015 | 4.120 | 4.300 | 4.030 | 4.100 | 211,413 | -0.18(-4.21%) |
Dec 07, 2015 | 4.760 | 4.780 | 3.820 | 4.280 | 501,292 | -0.62(-12.65%) |
Dec 04, 2015 | 5.180 | 5.180 | 4.760 | 4.900 | 144,859 | -0.39(-7.37%) |
Dec 03, 2015 | 5.150 | 5.290 | 4.800 | 5.290 | 207,228 | +0.22(+4.34%) |
Dec 02, 2015 | 5.530 | 5.550 | 5.040 | 5.070 | 72,596 | -0.53(-9.46%) |