Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.470 | 1.500 | 1.440 | 1.460 | 506,093 | +0.01(+0.69%) |
Feb 26, 2016 | 1.430 | 1.450 | 1.410 | 1.450 | 729,512 | +0.04(+2.84%) |
Feb 25, 2016 | 1.540 | 1.550 | 1.410 | 1.410 | 925,374 | -0.02(-1.40%) |
Feb 24, 2016 | 1.370 | 1.430 | 1.340 | 1.430 | 484,653 | +0.06(+4.38%) |
Feb 23, 2016 | 1.400 | 1.440 | 1.370 | 1.370 | 406,954 | -0.06(-4.20%) |
Feb 22, 2016 | 1.370 | 1.450 | 1.360 | 1.430 | 435,597 | +0.07(+5.15%) |
Feb 19, 2016 | 1.350 | 1.390 | 1.320 | 1.360 | 360,415 | +0.02(+1.49%) |
Feb 18, 2016 | 1.420 | 1.470 | 1.330 | 1.340 | 420,642 | -0.05(-3.60%) |
Feb 17, 2016 | 1.350 | 1.390 | 1.340 | 1.390 | 685,443 | +0.07(+5.30%) |
Feb 16, 2016 | 1.260 | 1.350 | 1.260 | 1.320 | 1,165,196 | +0.05(+3.94%) |
Feb 12, 2016 | 1.270 | 1.270 | 1.270 | 1.270 | 812,100 | +0.00(+0.00%) |
Feb 11, 2016 | 1.300 | 1.320 | 1.240 | 1.270 | 933,935 | -0.05(-3.79%) |
Feb 10, 2016 | 1.300 | 1.350 | 1.300 | 1.320 | 466,874 | +0.04(+3.13%) |
Feb 09, 2016 | 1.300 | 1.330 | 1.250 | 1.280 | 447,371 | -0.02(-1.54%) |
Feb 08, 2016 | 1.360 | 1.400 | 1.280 | 1.300 | 972,847 | -0.08(-5.80%) |
Feb 05, 2016 | 1.460 | 1.505 | 1.360 | 1.380 | 654,909 | -0.07(-4.83%) |
Feb 04, 2016 | 1.360 | 1.510 | 1.350 | 1.450 | 1,182,631 | +0.09(+6.62%) |
Feb 03, 2016 | 1.430 | 1.450 | 1.320 | 1.360 | 832,258 | -0.01(-0.73%) |
Feb 02, 2016 | 1.400 | 1.435 | 1.360 | 1.370 | 492,169 | -0.03(-2.14%) |
Feb 01, 2016 | 1.350 | 1.495 | 1.320 | 1.400 | 1,166,319 | +0.04(+2.94%) |
Jan 29, 2016 | 1.430 | 1.450 | 1.270 | 1.360 | 1,773,058 | -0.05(-3.55%) |
Jan 28, 2016 | 1.580 | 1.580 | 1.380 | 1.410 | 1,770,635 | -0.13(-8.44%) |
Jan 27, 2016 | 1.600 | 1.620 | 1.540 | 1.540 | 458,944 | -0.05(-3.14%) |
Jan 26, 2016 | 1.590 | 1.640 | 1.530 | 1.590 | 405,138 | +0.01(+0.63%) |
Jan 25, 2016 | 1.620 | 1.710 | 1.580 | 1.580 | 455,268 | -0.04(-2.47%) |
Jan 22, 2016 | 1.600 | 1.640 | 1.560 | 1.620 | 661,201 | +0.07(+4.52%) |
Jan 21, 2016 | 1.510 | 1.600 | 1.490 | 1.550 | 593,115 | +0.04(+2.65%) |
Jan 20, 2016 | 1.380 | 1.510 | 1.360 | 1.510 | 2,543,294 | +0.09(+6.34%) |
Jan 19, 2016 | 1.490 | 1.500 | 1.390 | 1.420 | 2,260,696 | -0.08(-5.02%) |
Jan 15, 2016 | 1.530 | 1.495 | 1.495 | 1.495 | 1,281,600 | -0.06(-4.17%) |
Jan 14, 2016 | 1.520 | 1.590 | 1.480 | 1.560 | 1,376,496 | +0.04(+2.63%) |
Jan 13, 2016 | 1.550 | 1.590 | 1.520 | 1.520 | 4,840,884 | -0.03(-1.94%) |
Jan 12, 2016 | 1.600 | 1.640 | 1.520 | 1.550 | 633,282 | +0.00(+0.00%) |
Jan 11, 2016 | 1.660 | 1.720 | 1.520 | 1.550 | 2,112,624 | -0.08(-4.91%) |
Jan 08, 2016 | 1.710 | 1.740 | 1.592 | 1.630 | 1,029,746 | -0.06(-3.55%) |
Jan 07, 2016 | 1.700 | 1.730 | 1.640 | 1.690 | 1,206,947 | -0.05(-2.87%) |
Jan 06, 2016 | 1.790 | 1.800 | 1.730 | 1.740 | 785,110 | -0.10(-5.43%) |
Jan 05, 2016 | 1.800 | 1.860 | 1.760 | 1.840 | 746,106 | +0.03(+1.66%) |
Jan 04, 2016 | 1.860 | 1.880 | 1.745 | 1.810 | 2,206,189 | -0.08(-4.23%) |
Dec 31, 2015 | 1.850 | 1.890 | 1.890 | 1.890 | 901,900 | +0.04(+2.16%) |
Dec 30, 2015 | 1.880 | 1.900 | 1.840 | 1.850 | 538,493 | -0.03(-1.60%) |
Dec 29, 2015 | 1.860 | 1.880 | 1.845 | 1.880 | 823,057 | +0.02(+1.08%) |
Dec 28, 2015 | 1.900 | 1.920 | 1.860 | 1.860 | 593,394 | -0.06(-3.12%) |
Dec 24, 2015 | 1.920 | 1.920 | 1.920 | 1.920 | 427,700 | +0.00(+0.00%) |
Dec 23, 2015 | 1.880 | 1.950 | 1.870 | 1.920 | 1,004,275 | +0.04(+2.13%) |
Dec 22, 2015 | 1.930 | 1.930 | 1.870 | 1.880 | 818,798 | -0.03(-1.57%) |
Dec 21, 2015 | 1.910 | 1.930 | 1.890 | 1.910 | 889,853 | +0.01(+0.53%) |
Dec 18, 2015 | 1.980 | 1.990 | 1.900 | 1.900 | 6,235,981 | -0.04(-2.06%) |
Dec 17, 2015 | 2.040 | 2.045 | 1.880 | 1.940 | 2,435,733 | -0.10(-4.90%) |
Dec 16, 2015 | 1.940 | 2.060 | 1.940 | 2.040 | 1,486,825 | +0.09(+4.62%) |
Dec 15, 2015 | 1.870 | 1.970 | 1.870 | 1.950 | 626,356 | +0.10(+5.41%) |
Dec 14, 2015 | 1.890 | 1.890 | 1.840 | 1.850 | 912,898 | -0.02(-1.07%) |
Dec 11, 2015 | 1.910 | 1.930 | 1.850 | 1.870 | 910,050 | -0.06(-3.11%) |
Dec 10, 2015 | 1.880 | 1.970 | 1.860 | 1.930 | 1,146,444 | +0.08(+4.61%) |
Dec 09, 2015 | 1.870 | 1.890 | 1.800 | 1.845 | 2,287,201 | +0.00(+0.27%) |
Dec 08, 2015 | 1.880 | 1.910 | 1.840 | 1.840 | 1,386,843 | -0.03(-1.60%) |
Dec 07, 2015 | 1.970 | 2.000 | 1.860 | 1.870 | 1,753,484 | -0.13(-6.50%) |
Dec 04, 2015 | 2.050 | 2.070 | 1.980 | 2.000 | 794,470 | -0.05(-2.44%) |
Dec 03, 2015 | 2.100 | 2.120 | 2.030 | 2.050 | 803,851 | -0.02(-0.97%) |
Dec 02, 2015 | 2.050 | 2.140 | 2.030 | 2.070 | 965,393 | +0.02(+0.98%) |