Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.460 | 1.600 | 1.380 | 1.430 | 27,164 | -0.03(-2.05%) |
Apr 28, 2016 | 1.480 | 1.590 | 1.420 | 1.460 | 25,805 | +0.01(+0.69%) |
Apr 27, 2016 | 1.470 | 1.510 | 1.450 | 1.450 | 14,176 | -0.06(-3.97%) |
Apr 26, 2016 | 1.520 | 1.570 | 1.420 | 1.510 | 19,060 | -0.04(-2.58%) |
Apr 25, 2016 | 1.500 | 1.630 | 1.470 | 1.550 | 3,470 | +0.10(+6.90%) |
Apr 22, 2016 | 1.490 | 1.500 | 1.390 | 1.450 | 10,765 | -0.02(-1.36%) |
Apr 21, 2016 | 1.500 | 1.500 | 1.430 | 1.470 | 14,942 | -0.04(-2.65%) |
Apr 20, 2016 | 1.500 | 1.545 | 1.380 | 1.510 | 25,371 | -0.02(-1.31%) |
Apr 19, 2016 | 1.520 | 1.540 | 1.460 | 1.530 | 9,781 | +0.03(+2.00%) |
Apr 18, 2016 | 1.540 | 1.580 | 1.490 | 1.500 | 22,499 | -0.03(-1.96%) |
Apr 15, 2016 | 1.610 | 1.610 | 1.520 | 1.530 | 20,075 | -0.08(-4.97%) |
Apr 14, 2016 | 1.600 | 1.660 | 1.600 | 1.610 | 21,411 | -0.03(-1.83%) |
Apr 13, 2016 | 1.620 | 1.700 | 1.620 | 1.640 | 5,559 | +0.01(+0.61%) |
Apr 12, 2016 | 1.610 | 1.750 | 1.610 | 1.630 | 18,232 | -0.10(-5.78%) |
Apr 11, 2016 | 1.620 | 1.730 | 1.610 | 1.730 | 20,273 | +0.07(+4.22%) |
Apr 08, 2016 | 1.690 | 1.690 | 1.650 | 1.660 | 1,037 | -0.02(-1.19%) |
Apr 07, 2016 | 1.634 | 1.680 | 1.600 | 1.680 | 4,059 | +0.02(+1.20%) |
Apr 06, 2016 | 1.680 | 1.690 | 1.600 | 1.660 | 2,785 | -0.02(-1.19%) |
Apr 05, 2016 | 1.580 | 1.690 | 1.580 | 1.680 | 2,148 | +0.06(+3.70%) |
Apr 04, 2016 | 1.640 | 1.710 | 1.600 | 1.620 | 26,986 | -0.06(-3.57%) |
Apr 01, 2016 | 1.670 | 1.830 | 1.640 | 1.680 | 5,860 | -0.07(-4.00%) |
Mar 31, 2016 | 1.660 | 1.750 | 1.640 | 1.750 | 18,860 | +0.04(+2.34%) |
Mar 30, 2016 | 1.760 | 1.800 | 1.640 | 1.710 | 48,868 | -0.04(-2.29%) |
Mar 29, 2016 | 1.630 | 1.810 | 1.630 | 1.750 | 21,907 | +0.05(+2.94%) |
Mar 28, 2016 | 1.700 | 1.740 | 1.660 | 1.700 | 10,099 | +0.08(+4.94%) |
Mar 24, 2016 | 1.630 | 1.620 | 1.620 | 1.620 | 3,400 | -0.02(-1.22%) |
Mar 23, 2016 | 1.680 | 1.760 | 1.620 | 1.640 | 8,556 | +0.04(+2.50%) |
Mar 22, 2016 | 1.670 | 1.760 | 1.590 | 1.600 | 17,702 | -0.09(-5.33%) |
Mar 21, 2016 | 1.650 | 1.740 | 1.590 | 1.690 | 8,302 | +0.10(+6.29%) |
Mar 18, 2016 | 1.640 | 1.680 | 1.590 | 1.590 | 24,466 | -0.09(-5.36%) |
Mar 17, 2016 | 1.780 | 1.820 | 1.650 | 1.680 | 24,574 | -0.10(-5.62%) |
Mar 16, 2016 | 1.610 | 1.790 | 1.610 | 1.780 | 13,295 | +0.09(+5.33%) |
Mar 15, 2016 | 1.740 | 1.740 | 1.660 | 1.690 | 9,210 | -0.12(-6.63%) |
Mar 14, 2016 | 1.640 | 1.810 | 1.640 | 1.810 | 22,073 | +0.22(+13.84%) |
Mar 11, 2016 | 1.640 | 1.750 | 1.590 | 1.590 | 4,956 | -0.03(-1.85%) |
Mar 10, 2016 | 1.630 | 1.705 | 1.600 | 1.620 | 12,362 | +0.00(+0.00%) |
Mar 09, 2016 | 1.650 | 1.700 | 1.620 | 1.620 | 4,689 | +0.04(+2.53%) |
Mar 08, 2016 | 1.699 | 1.700 | 1.580 | 1.580 | 14,784 | -0.08(-4.82%) |
Mar 07, 2016 | 1.660 | 1.750 | 1.660 | 1.660 | 10,916 | -0.04(-2.35%) |
Mar 04, 2016 | 1.750 | 1.780 | 1.700 | 1.700 | 6,723 | +0.03(+1.80%) |
Mar 03, 2016 | 1.610 | 1.770 | 1.610 | 1.670 | 18,581 | -0.08(-4.57%) |
Mar 02, 2016 | 1.770 | 1.800 | 1.540 | 1.750 | 2,566 | +0.04(+2.34%) |
Mar 01, 2016 | 1.870 | 1.920 | 1.710 | 1.710 | 29,785 | -0.23(-11.86%) |
Feb 29, 2016 | 1.910 | 1.980 | 1.910 | 1.940 | 25,898 | +0.08(+4.30%) |
Feb 26, 2016 | 1.680 | 1.940 | 1.670 | 1.860 | 46,858 | +0.06(+3.33%) |
Feb 25, 2016 | 1.980 | 1.980 | 1.669 | 1.800 | 37,553 | +0.09(+5.26%) |
Feb 24, 2016 | 1.740 | 1.740 | 1.676 | 1.710 | 5,071 | -0.04(-2.29%) |
Feb 23, 2016 | 1.491 | 1.790 | 1.491 | 1.750 | 2,813 | -0.02(-1.13%) |
Feb 22, 2016 | 1.710 | 1.770 | 1.710 | 1.770 | 1,354 | +0.01(+0.57%) |
Feb 19, 2016 | 1.730 | 1.760 | 1.680 | 1.760 | 1,992 | +0.07(+4.14%) |
Feb 18, 2016 | 1.660 | 1.700 | 1.660 | 1.690 | 6,559 | +0.09(+5.62%) |
Feb 17, 2016 | 1.720 | 1.750 | 1.600 | 1.600 | 3,528 | -0.09(-5.33%) |
Feb 16, 2016 | 1.770 | 1.790 | 1.560 | 1.690 | 18,860 | +0.02(+1.20%) |
Feb 12, 2016 | 1.790 | 1.670 | 1.670 | 1.670 | 15,300 | -0.06(-3.47%) |
Feb 11, 2016 | 1.720 | 1.750 | 1.610 | 1.730 | 4,421 | +0.06(+3.60%) |
Feb 10, 2016 | 1.700 | 1.880 | 1.660 | 1.670 | 16,808 | -0.15(-8.25%) |
Feb 09, 2016 | 1.430 | 1.820 | 1.430 | 1.820 | 1,173 | -0.04(-2.15%) |
Feb 08, 2016 | 1.900 | 1.900 | 1.635 | 1.860 | 11,115 | +0.11(+6.29%) |
Feb 05, 2016 | 1.850 | 1.870 | 1.580 | 1.750 | 24,796 | -0.05(-2.78%) |
Feb 04, 2016 | 1.904 | 1.980 | 1.710 | 1.800 | 68,738 | -0.10(-5.26%) |
Feb 03, 2016 | 1.950 | 2.010 | 1.880 | 1.900 | 32,224 | -0.05(-2.56%) |
Feb 02, 2016 | 2.000 | 2.000 | 1.890 | 1.950 | 30,068 | -0.05(-2.50%) |