Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.190 | 1.200 | 1.010 | 1.100 | 63,714 | -0.11(-9.38%) |
May 27, 2016 | 1.214 | 1.214 | 1.214 | 0 | -0.06(-4.43%) | |
May 26, 2016 | 1.250 | 1.270 | 1.190 | 1.270 | 17,622 | -0.01(-0.78%) |
May 25, 2016 | 1.200 | 1.300 | 1.170 | 1.280 | 243,122 | +0.01(+0.79%) |
May 24, 2016 | 1.240 | 1.300 | 1.150 | 1.270 | 23,555 | +0.03(+2.42%) |
May 23, 2016 | 1.260 | 1.280 | 0.8900 | 1.240 | 39,410 | -0.05(-3.88%) |
May 20, 2016 | 1.300 | 1.300 | 1.260 | 1.290 | 32,421 | -0.01(-0.77%) |
May 19, 2016 | 1.320 | 1.320 | 1.290 | 1.300 | 50,082 | -0.01(-0.76%) |
May 18, 2016 | 1.330 | 1.330 | 1.285 | 1.310 | 12,665 | -0.01(-0.76%) |
May 17, 2016 | 1.310 | 1.320 | 1.300 | 1.320 | 50,432 | +0.02(+1.54%) |
May 16, 2016 | 1.290 | 1.320 | 1.285 | 1.300 | 34,537 | +0.01(+0.78%) |
May 13, 2016 | 1.250 | 1.310 | 1.250 | 1.290 | 95,921 | +0.04(+3.20%) |
May 12, 2016 | 1.260 | 1.290 | 1.250 | 1.250 | 12,008 | -0.03(-2.34%) |
May 11, 2016 | 1.200 | 1.300 | 1.160 | 1.280 | 73,939 | +0.08(+6.67%) |
May 10, 2016 | 1.288 | 1.310 | 1.119 | 1.200 | 64,707 | -0.11(-8.40%) |
May 09, 2016 | 1.300 | 1.310 | 1.100 | 1.310 | 28,836 | -0.04(-2.96%) |
May 06, 2016 | 1.348 | 1.350 | 1.310 | 1.350 | 148,159 | +0.00(+0.00%) |
May 05, 2016 | 1.360 | 1.360 | 1.250 | 1.350 | 20,647 | +0.01(+0.78%) |
May 04, 2016 | 1.380 | 1.380 | 1.270 | 1.340 | 98,467 | -0.03(-2.22%) |
May 03, 2016 | 1.320 | 1.370 | 1.300 | 1.370 | 34,944 | +0.02(+1.48%) |
May 02, 2016 | 1.330 | 1.370 | 1.212 | 1.350 | 19,477 | +0.00(+0.00%) |
Apr 29, 2016 | 1.230 | 1.350 | 1.210 | 1.350 | 78,088 | +0.13(+10.66%) |
Apr 28, 2016 | 1.130 | 1.250 | 1.130 | 1.220 | 29,343 | +0.11(+9.91%) |
Apr 27, 2016 | 1.400 | 1.420 | 1.000 | 1.110 | 92,619 | -0.29(-20.71%) |
Apr 26, 2016 | 1.390 | 1.410 | 1.360 | 1.400 | 72,045 | +0.02(+1.45%) |
Apr 25, 2016 | 1.400 | 1.400 | 1.380 | 1.380 | 102,753 | -0.01(-0.72%) |
Apr 22, 2016 | 1.360 | 1.390 | 1.349 | 1.390 | 212,150 | +0.03(+2.21%) |
Apr 21, 2016 | 1.370 | 1.380 | 1.350 | 1.360 | 199,715 | +0.00(+0.00%) |
Apr 20, 2016 | 1.350 | 1.360 | 1.319 | 1.360 | 222,417 | +0.02(+1.49%) |
Apr 19, 2016 | 1.290 | 1.340 | 1.290 | 1.340 | 120,604 | +0.06(+4.69%) |
Apr 18, 2016 | 1.310 | 1.330 | 1.271 | 1.280 | 166,846 | -0.02(-1.54%) |
Apr 15, 2016 | 1.280 | 1.300 | 1.251 | 1.300 | 187,236 | +0.04(+3.17%) |
Apr 14, 2016 | 1.240 | 1.260 | 1.230 | 1.260 | 185,089 | +0.02(+1.61%) |
Apr 13, 2016 | 1.200 | 1.240 | 1.130 | 1.240 | 83,414 | +0.04(+3.33%) |
Apr 12, 2016 | 1.190 | 1.210 | 1.190 | 1.200 | 69,964 | +0.02(+1.69%) |
Apr 11, 2016 | 1.180 | 1.200 | 1.110 | 1.180 | 30,746 | +0.00(+0.00%) |
Apr 08, 2016 | 1.200 | 1.210 | 1.180 | 1.180 | 44,859 | -0.02(-1.67%) |
Apr 07, 2016 | 1.200 | 1.240 | 1.140 | 1.200 | 13,580 | -0.02(-1.64%) |
Apr 06, 2016 | 1.219 | 1.243 | 1.060 | 1.220 | 14,372 | -0.03(-2.40%) |
Apr 05, 2016 | 1.198 | 1.250 | 1.060 | 1.250 | 43,010 | +0.05(+4.17%) |
Apr 04, 2016 | 1.140 | 1.240 | 0.8100 | 1.200 | 49,947 | +0.03(+2.83%) |
Apr 01, 2016 | 1.230 | 1.240 | 1.100 | 1.167 | 6,890 | -0.08(-6.64%) |
Mar 31, 2016 | 1.218 | 1.250 | 1.130 | 1.250 | 52,516 | +0.03(+2.46%) |
Mar 30, 2016 | 1.250 | 1.250 | 1.100 | 1.220 | 23,567 | -0.03(-2.40%) |
Mar 29, 2016 | 1.250 | 1.250 | 1.241 | 1.250 | 28,331 | +0.00(+0.00%) |
Mar 28, 2016 | 1.240 | 1.250 | 1.000 | 1.250 | 24,997 | +0.00(+0.00%) |
Mar 24, 2016 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 1.220 | 1.250 | 1.220 | 1.250 | 11,930 | +0.02(+1.88%) |
Mar 22, 2016 | 1.200 | 1.250 | 1.200 | 1.227 | 49,072 | -0.02(-1.85%) |
Mar 21, 2016 | 1.250 | 1.250 | 1.235 | 1.250 | 18,818 | +0.00(+0.08%) |
Mar 18, 2016 | 1.250 | 1.250 | 1.231 | 1.249 | 72,169 | +0.01(+0.66%) |
Mar 17, 2016 | 1.200 | 1.250 | 0.8000 | 1.241 | 52,261 | -0.01(-0.74%) |
Mar 16, 2016 | 1.240 | 1.250 | 1.200 | 1.250 | 41,811 | +0.01(+0.81%) |
Mar 15, 2016 | 1.240 | 1.240 | 1.200 | 1.240 | 86,633 | +0.04(+3.33%) |
Mar 14, 2016 | 1.230 | 1.230 | 1.140 | 1.200 | 5,979 | -0.04(-3.23%) |
Mar 11, 2016 | 1.220 | 1.240 | 1.170 | 1.240 | 67,973 | +0.02(+1.64%) |
Mar 10, 2016 | 1.220 | 1.220 | 1.202 | 1.220 | 15,931 | +0.00(+0.00%) |
Mar 09, 2016 | 1.220 | 1.220 | 1.215 | 1.220 | 23,806 | +0.00(+0.00%) |
Mar 08, 2016 | 1.210 | 1.220 | 1.210 | 1.220 | 25,526 | +0.03(+2.19%) |
Mar 07, 2016 | 1.210 | 1.210 | 1.194 | 1.194 | 18,773 | -0.02(-1.33%) |
Mar 04, 2016 | 1.180 | 1.210 | 1.180 | 1.210 | 26,832 | +0.00(+0.00%) |
Mar 03, 2016 | 1.210 | 1.210 | 1.210 | 1.210 | 9,013 | +0.01(+0.83%) |
Mar 02, 2016 | 1.140 | 1.210 | 1.140 | 1.200 | 17,229 | +0.01(+0.84%) |
Mar 01, 2016 | 1.210 | 1.210 | 1.030 | 1.190 | 37,981 | -0.02(-1.65%) |
Feb 29, 2016 | 1.200 | 1.210 | 1.190 | 1.210 | 66,672 | +0.02(+1.42%) |
Feb 26, 2016 | 1.200 | 1.200 | 1.170 | 1.193 | 36,133 | -0.01(-0.57%) |
Feb 25, 2016 | 1.200 | 1.200 | 1.182 | 1.200 | 86,291 | +0.00(+0.00%) |
Feb 24, 2016 | 1.198 | 1.200 | 1.182 | 1.200 | 60,454 | +0.00(+0.00%) |
Feb 23, 2016 | 1.200 | 1.200 | 1.182 | 1.200 | 48,375 | +0.02(+1.52%) |
Feb 22, 2016 | 1.190 | 1.200 | 1.170 | 1.182 | 123,841 | +0.01(+0.84%) |
Feb 19, 2016 | 1.190 | 1.190 | 1.172 | 1.172 | 24,638 | -0.02(-1.50%) |
Feb 18, 2016 | 1.180 | 1.190 | 1.160 | 1.190 | 49,963 | +0.02(+1.71%) |
Feb 17, 2016 | 1.173 | 1.180 | 1.162 | 1.170 | 54,668 | +0.01(+0.70%) |
Feb 16, 2016 | 1.170 | 1.180 | 1.150 | 1.162 | 205,297 | -0.01(-0.70%) |
Feb 12, 2016 | 1.170 | 1.170 | 1.170 | 0 | +0.06(+5.41%) | |
Feb 11, 2016 | 1.090 | 1.150 | 1.080 | 1.110 | 26,315 | +0.02(+1.83%) |
Feb 10, 2016 | 1.050 | 1.120 | 1.000 | 1.090 | 54,484 | -0.01(-1.26%) |
Feb 09, 2016 | 1.130 | 1.130 | 0.8000 | 1.104 | 24,856 | -0.07(-5.65%) |
Feb 08, 2016 | 1.152 | 1.170 | 1.100 | 1.170 | 8,210 | +0.00(+0.00%) |
Feb 05, 2016 | 1.130 | 1.170 | 0.9100 | 1.170 | 72,547 | +0.02(+1.69%) |
Feb 04, 2016 | 1.170 | 1.170 | 1.130 | 1.151 | 22,859 | -0.00(-0.03%) |
Feb 03, 2016 | 1.140 | 1.170 | 1.110 | 1.151 | 45,858 | -0.00(-0.14%) |
Feb 02, 2016 | 1.095 | 1.170 | 1.095 | 1.152 | 78,079 | +0.14(+14.10%) |
Feb 01, 2016 | 1.000 | 1.150 | 1.000 | 1.010 | 21,529 | +0.02(+1.76%) |
Jan 29, 2016 | 1.000 | 1.150 | 0.9925 | 0.9925 | 30,304 | +0.08(+9.07%) |
Jan 28, 2016 | 1.100 | 1.150 | 0.7500 | 0.9100 | 31,969 | -0.24(-20.87%) |
Jan 27, 2016 | 1.050 | 1.150 | 0.9790 | 1.150 | 8,554 | +0.00(+0.00%) |
Jan 26, 2016 | 1.010 | 1.150 | 0.9600 | 1.150 | 50,864 | +0.14(+13.86%) |
Jan 25, 2016 | 1.150 | 1.150 | 1.000 | 1.010 | 10,257 | -0.11(-10.22%) |
Jan 22, 2016 | 1.100 | 1.130 | 0.9600 | 1.125 | 35,338 | -0.07(-6.25%) |
Jan 21, 2016 | 0.9000 | 1.200 | 0.7000 | 1.200 | 70,904 | +0.30(+33.33%) |
Jan 20, 2016 | 0.6000 | 0.9000 | 0.5990 | 0.9000 | 19,449 | +0.45(+100.00%) |
Jan 19, 2016 | 0.4500 | 0.5500 | 0.4250 | 0.4500 | 15,983 | +0.03(+5.88%) |
Jan 15, 2016 | 0.4250 | 0.4250 | 0.4250 | 0 | +0.07(+21.39%) | |
Jan 14, 2016 | 0.3000 | 0.4000 | 0.2600 | 0.3501 | 45,870 | -0.05(-12.47%) |
Jan 13, 2016 | 0.3500 | 0.4000 | 0.3300 | 0.4000 | 33,397 | +0.05(+14.29%) |
Jan 12, 2016 | 0.1200 | 0.3500 | 0.1130 | 0.3500 | 53,413 | +0.25(+250.00%) |
Jan 11, 2016 | 0.0640 | 0.1000 | 0.0300 | 0.1000 | 21,527 | +0.07(+233.33%) |
Dec 31, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 30, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 418 | +0.00(+0.00%) |
Dec 28, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 24, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 23, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 134 | +0.00(+0.00%) |
Dec 22, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 834 | +0.00(+0.00%) |
Dec 21, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,186 | +0.00(+0.00%) |
Dec 14, 2015 | 0.0300 | 0.0300 | 0.0300 | 34 | -0.02(-40.00%) | |
Dec 11, 2015 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 | +0.02(+66.67%) |
Dec 09, 2015 | 0.0300 | 0.0300 | 0.0300 | 12 | +0.00(+0.00%) | |
Dec 08, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,834 | +0.00(+0.00%) |
Dec 07, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 985 | +0.00(+0.00%) |
Dec 04, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 153 | +0.00(+0.00%) |
Dec 03, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,503 | +0.00(+0.00%) |
Dec 02, 2015 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 333 | +0.00(+0.00%) |
Nov 30, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.02(-40.00%) | |
Nov 24, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Nov 23, 2015 | 0.0500 | 5,204 | +0.00(+0.00%) | |||
Nov 19, 2015 | 0.0500 | 0.0500 | 0.0500 | 11 | +0.00(+0.00%) | |
Nov 18, 2015 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 3,603 | +0.02(+66.67%) |
Nov 17, 2015 | 0.1000 | 0.1000 | 0.0300 | 0.0300 | 93,000 | -0.12(-80.00%) |
Nov 13, 2015 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.03(+25.00%) |