Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.040 | 2.050 | 1.750 | 1.890 | 32,423,596 | -0.15(-7.35%) |
Apr 28, 2016 | 2.280 | 2.280 | 1.990 | 2.040 | 49,228,252 | +0.03(+1.49%) |
Apr 27, 2016 | 2.100 | 2.140 | 1.780 | 2.010 | 46,249,236 | +0.02(+1.01%) |
Apr 26, 2016 | 1.900 | 1.990 | 1.870 | 1.990 | 19,206,192 | +0.19(+10.56%) |
Apr 25, 2016 | 1.740 | 1.810 | 1.720 | 1.800 | 8,993,843 | +0.09(+5.26%) |
Apr 22, 2016 | 1.690 | 1.720 | 1.680 | 1.710 | 3,885,724 | -0.01(-0.58%) |
Apr 21, 2016 | 1.710 | 1.730 | 1.660 | 1.720 | 9,061,870 | -0.02(-1.15%) |
Apr 20, 2016 | 1.680 | 1.750 | 1.660 | 1.740 | 10,913,444 | +0.09(+5.45%) |
Apr 19, 2016 | 1.580 | 1.650 | 1.570 | 1.650 | 7,500,782 | +0.08(+5.10%) |
Apr 18, 2016 | 1.650 | 1.660 | 1.570 | 1.570 | 12,363,852 | -0.05(-3.09%) |
Apr 15, 2016 | 1.760 | 1.790 | 1.605 | 1.620 | 34,112,032 | +0.09(+5.88%) |
Apr 14, 2016 | 1.450 | 1.570 | 1.420 | 1.530 | 24,029,468 | +0.10(+6.99%) |
Apr 13, 2016 | 1.370 | 1.430 | 1.360 | 1.430 | 9,024,338 | +0.08(+5.93%) |
Apr 12, 2016 | 1.320 | 1.350 | 1.300 | 1.350 | 6,447,643 | +0.08(+6.30%) |
Apr 11, 2016 | 1.280 | 1.280 | 1.260 | 1.270 | 1,793,110 | -0.01(-0.78%) |
Apr 08, 2016 | 1.280 | 1.290 | 1.250 | 1.280 | 4,782,814 | +0.00(+0.00%) |
Apr 07, 2016 | 1.290 | 1.290 | 1.260 | 1.280 | 3,522,680 | +0.00(+0.00%) |
Apr 06, 2016 | 1.290 | 1.320 | 1.250 | 1.280 | 8,340,408 | +0.01(+0.79%) |
Apr 05, 2016 | 1.290 | 1.300 | 1.250 | 1.270 | 7,035,724 | -0.01(-0.78%) |
Apr 04, 2016 | 1.400 | 1.410 | 1.210 | 1.280 | 10,032,912 | -0.10(-7.25%) |
Apr 01, 2016 | 1.350 | 1.400 | 1.330 | 1.380 | 13,467,220 | +0.06(+4.55%) |
Mar 31, 2016 | 1.310 | 1.340 | 1.300 | 1.320 | 5,332,964 | +0.00(+0.00%) |
Mar 30, 2016 | 1.320 | 1.340 | 1.310 | 1.320 | 3,511,359 | +0.01(+0.76%) |
Mar 29, 2016 | 1.340 | 1.340 | 1.310 | 1.310 | 3,044,899 | -0.03(-2.24%) |
Mar 28, 2016 | 1.350 | 1.360 | 1.310 | 1.340 | 4,372,824 | +0.01(+0.75%) |
Mar 24, 2016 | 1.330 | 1.330 | 1.330 | 0 | +0.01(+0.76%) | |
Mar 23, 2016 | 1.300 | 1.350 | 1.270 | 1.320 | 13,361,369 | -0.07(-5.04%) |
Mar 22, 2016 | 1.400 | 1.430 | 1.380 | 1.390 | 8,267,434 | +0.02(+1.46%) |
Mar 21, 2016 | 1.320 | 1.380 | 1.310 | 1.370 | 15,099,137 | +0.08(+6.20%) |
Mar 18, 2016 | 1.250 | 1.300 | 1.240 | 1.290 | 33,303,658 | +0.05(+4.03%) |
Mar 17, 2016 | 1.170 | 1.240 | 1.160 | 1.240 | 11,080,878 | +0.09(+7.83%) |
Mar 16, 2016 | 1.130 | 1.170 | 1.130 | 1.150 | 2,689,431 | +0.01(+0.88%) |
Mar 15, 2016 | 1.160 | 1.160 | 1.130 | 1.140 | 4,543,454 | -0.02(-1.72%) |
Mar 14, 2016 | 1.160 | 1.170 | 1.150 | 1.160 | 3,602,194 | +0.00(+0.00%) |
Mar 11, 2016 | 1.170 | 1.170 | 1.150 | 1.160 | 1,872,874 | +0.01(+0.87%) |
Mar 10, 2016 | 1.180 | 1.180 | 1.150 | 1.150 | 3,785,191 | +0.00(+0.00%) |
Mar 09, 2016 | 1.160 | 1.180 | 1.130 | 1.150 | 6,414,916 | +0.02(+1.77%) |
Mar 08, 2016 | 1.240 | 1.250 | 1.100 | 1.130 | 9,419,665 | -0.13(-10.32%) |
Mar 07, 2016 | 1.270 | 1.280 | 1.240 | 1.260 | 9,184,119 | -0.01(-0.79%) |
Mar 04, 2016 | 1.280 | 1.300 | 1.260 | 1.270 | 8,598,022 | +0.05(+4.10%) |
Mar 03, 2016 | 1.140 | 1.240 | 1.140 | 1.220 | 11,601,976 | +0.11(+9.91%) |
Mar 02, 2016 | 1.080 | 1.120 | 1.070 | 1.110 | 4,435,431 | +0.04(+3.74%) |
Mar 01, 2016 | 1.060 | 1.095 | 1.060 | 1.070 | 4,543,814 | +0.01(+0.94%) |
Feb 29, 2016 | 1.040 | 1.110 | 1.040 | 1.060 | 10,261,660 | +0.00(+0.00%) |
Feb 26, 2016 | 1.000 | 1.070 | 0.9300 | 1.060 | 14,382,774 | -0.02(-1.85%) |
Feb 25, 2016 | 1.150 | 1.180 | 1.080 | 1.080 | 14,261,536 | -0.10(-8.47%) |
Feb 24, 2016 | 1.290 | 1.300 | 1.120 | 1.180 | 17,181,604 | -0.12(-9.23%) |
Feb 23, 2016 | 1.250 | 1.330 | 1.250 | 1.300 | 22,426,156 | +0.06(+4.84%) |
Feb 22, 2016 | 1.200 | 1.250 | 1.190 | 1.240 | 12,874,535 | +0.10(+8.77%) |
Feb 19, 2016 | 1.130 | 1.155 | 1.120 | 1.140 | 8,788,646 | +0.02(+1.79%) |
Feb 18, 2016 | 1.140 | 1.170 | 1.080 | 1.120 | 19,998,480 | +0.03(+2.75%) |
Feb 17, 2016 | 1.100 | 1.170 | 1.030 | 1.090 | 28,069,156 | +0.19(+21.11%) |
Feb 16, 2016 | 0.8700 | 0.9000 | 0.8500 | 0.9000 | 9,925,818 | +0.09(+11.11%) |
Feb 12, 2016 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.03(+3.85%) | |
Feb 11, 2016 | 0.7800 | 0.8100 | 0.7700 | 0.7800 | 6,873,910 | +0.00(+0.00%) |
Feb 10, 2016 | 0.8200 | 0.8500 | 0.7700 | 0.7800 | 8,415,008 | -0.02(-2.50%) |
Feb 09, 2016 | 0.7700 | 0.8000 | 0.7300 | 0.8000 | 9,403,374 | +0.03(+3.90%) |
Feb 08, 2016 | 0.8100 | 0.8200 | 0.7200 | 0.7700 | 12,791,612 | -0.03(-3.75%) |
Feb 05, 2016 | 0.8600 | 0.8700 | 0.8000 | 0.8000 | 14,460,983 | -0.07(-8.05%) |
Feb 04, 2016 | 0.8800 | 0.9000 | 0.8600 | 0.8700 | 12,576,678 | -0.02(-2.25%) |
Feb 03, 2016 | 0.9100 | 0.9100 | 0.8850 | 0.8900 | 6,605,872 | -0.02(-2.20%) |
Feb 02, 2016 | 0.9400 | 0.9500 | 0.8900 | 0.9100 | 9,729,338 | -0.05(-5.21%) |