Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.380 | 1.380 | 1.250 | 1.312 | 3,239 | +0.06(+4.92%) |
May 27, 2016 | 1.280 | 1.250 | 1.250 | 1.250 | 2,500 | +0.00(+0.00%) |
May 26, 2016 | 1.250 | 1.330 | 1.230 | 1.250 | 5,410 | +0.01(+0.81%) |
May 25, 2016 | 1.160 | 1.400 | 1.160 | 1.240 | 21,609 | +0.07(+5.98%) |
May 24, 2016 | 1.200 | 1.200 | 1.115 | 1.170 | 8,901 | -0.08(-6.40%) |
May 23, 2016 | 1.190 | 1.290 | 1.190 | 1.250 | 1,714 | -0.05(-3.98%) |
May 20, 2016 | 1.160 | 1.370 | 1.160 | 1.302 | 4,442 | +0.20(+18.35%) |
May 19, 2016 | 1.230 | 1.300 | 1.080 | 1.100 | 13,546 | -0.12(-9.84%) |
May 18, 2016 | 1.210 | 1.350 | 1.210 | 1.220 | 3,660 | -0.11(-8.27%) |
May 17, 2016 | 1.260 | 1.370 | 1.200 | 1.330 | 3,109 | +0.04(+3.10%) |
May 16, 2016 | 1.300 | 1.400 | 1.210 | 1.290 | 4,551 | +0.01(+0.78%) |
May 13, 2016 | 1.250 | 1.280 | 1.246 | 1.280 | 22,197 | +0.04(+3.23%) |
May 12, 2016 | 1.260 | 1.280 | 1.200 | 1.240 | 14,284 | +0.02(+1.64%) |
May 11, 2016 | 1.270 | 1.280 | 1.220 | 1.220 | 710 | -0.03(-2.40%) |
May 10, 2016 | 1.273 | 1.300 | 1.230 | 1.250 | 8,265 | -0.01(-0.79%) |
May 09, 2016 | 1.320 | 1.320 | 1.260 | 1.260 | 1,051 | +0.03(+2.44%) |
May 06, 2016 | 1.230 | 1.300 | 1.200 | 1.230 | 5,030 | +0.00(+0.00%) |
May 05, 2016 | 1.300 | 1.300 | 1.200 | 1.230 | 4,636 | -0.08(-6.04%) |
May 04, 2016 | 1.320 | 1.346 | 1.210 | 1.309 | 7,179 | -0.02(-1.58%) |
May 03, 2016 | 1.320 | 1.400 | 1.220 | 1.330 | 18,545 | +0.00(+0.00%) |
May 02, 2016 | 1.380 | 1.380 | 1.322 | 1.330 | 3,689 | -0.01(-0.75%) |
Apr 29, 2016 | 1.410 | 1.420 | 1.300 | 1.340 | 8,198 | -0.07(-4.96%) |
Apr 28, 2016 | 1.420 | 1.490 | 1.410 | 1.410 | 8,084 | -0.01(-0.71%) |
Apr 27, 2016 | 1.440 | 1.470 | 1.410 | 1.420 | 10,414 | -0.03(-2.37%) |
Apr 26, 2016 | 1.520 | 1.520 | 1.430 | 1.454 | 7,280 | -0.02(-1.05%) |
Apr 25, 2016 | 1.410 | 1.487 | 1.410 | 1.470 | 2,967 | +0.01(+0.68%) |
Apr 22, 2016 | 1.450 | 1.500 | 1.447 | 1.460 | 3,209 | +0.00(+0.00%) |
Apr 21, 2016 | 1.540 | 1.540 | 1.450 | 1.460 | 6,090 | -0.01(-0.68%) |
Apr 20, 2016 | 1.452 | 1.539 | 1.452 | 1.470 | 12,064 | -0.06(-3.92%) |
Apr 19, 2016 | 1.490 | 1.600 | 1.490 | 1.530 | 10,580 | +0.01(+0.59%) |
Apr 18, 2016 | 1.410 | 1.800 | 1.410 | 1.521 | 90,709 | +0.11(+7.87%) |
Apr 15, 2016 | 1.500 | 1.640 | 1.140 | 1.410 | 140,103 | -0.46(-24.60%) |
Apr 14, 2016 | 1.710 | 1.870 | 1.710 | 1.870 | 2,000 | +0.16(+9.36%) |
Apr 13, 2016 | 1.860 | 1.860 | 1.710 | 1.710 | 3,419 | -0.16(-8.56%) |
Apr 12, 2016 | 1.867 | 2.020 | 1.850 | 1.870 | 7,590 | +0.12(+6.86%) |
Apr 11, 2016 | 1.890 | 1.890 | 1.750 | 1.750 | 3,449 | -0.12(-6.37%) |
Apr 08, 2016 | 1.850 | 1.870 | 1.850 | 1.869 | 4,819 | -0.07(-3.51%) |
Apr 07, 2016 | 1.910 | 2.100 | 1.880 | 1.937 | 42,171 | -0.04(-2.17%) |
Apr 06, 2016 | 1.960 | 2.029 | 1.960 | 1.980 | 1,220 | +0.01(+0.56%) |
Apr 04, 2016 | 1.950 | 1.969 | 1.969 | 1.969 | 58 | -0.04(-2.04%) |
Apr 01, 2016 | 2.050 | 2.150 | 1.830 | 2.010 | 2,529 | +0.10(+5.24%) |
Mar 31, 2016 | 2.070 | 2.070 | 1.880 | 1.910 | 2,057 | -0.21(-9.91%) |
Mar 30, 2016 | 2.120 | 2.120 | 2.120 | 2.120 | 505 | +0.10(+4.95%) |
Mar 29, 2016 | 2.010 | 2.020 | 2.000 | 2.020 | 12,856 | -0.08(-3.81%) |
Mar 28, 2016 | 2.140 | 2.140 | 2.070 | 2.100 | 1,275 | -0.04(-1.73%) |
Mar 24, 2016 | 2.200 | 2.137 | 2.137 | 2.137 | 4,600 | -0.00(-0.21%) |
Mar 23, 2016 | 2.110 | 2.330 | 2.070 | 2.141 | 6,417 | -0.01(-0.40%) |
Mar 22, 2016 | 2.220 | 2.294 | 2.040 | 2.150 | 9,402 | -0.10(-4.34%) |
Mar 21, 2016 | 2.092 | 2.340 | 2.092 | 2.248 | 13,991 | -0.03(-1.25%) |
Mar 18, 2016 | 2.080 | 2.300 | 2.080 | 2.276 | 5,233 | +0.19(+9.10%) |
Mar 16, 2016 | 2.110 | 2.086 | 2.086 | 2.086 | 61 | -0.04(-1.67%) |
Mar 15, 2016 | 2.030 | 2.192 | 2.030 | 2.122 | 2,890 | +0.03(+1.51%) |
Mar 14, 2016 | 2.260 | 2.280 | 2.050 | 2.090 | 2,012 | +0.04(+1.95%) |
Mar 11, 2016 | 2.250 | 2.337 | 2.030 | 2.050 | 27,165 | -0.20(-8.89%) |
Mar 10, 2016 | 2.320 | 2.320 | 2.200 | 2.250 | 4,678 | +0.02(+0.72%) |
Mar 09, 2016 | 2.340 | 2.340 | 2.220 | 2.234 | 1,033 | -0.10(-4.35%) |
Mar 08, 2016 | 2.360 | 2.360 | 2.336 | 2.336 | 1,505 | -0.03(-1.22%) |
Mar 07, 2016 | 2.520 | 2.520 | 2.300 | 2.364 | 2,502 | +0.06(+2.80%) |
Mar 04, 2016 | 2.110 | 2.540 | 2.110 | 2.300 | 3,665 | +0.17(+8.18%) |
Mar 03, 2016 | 2.020 | 2.170 | 2.020 | 2.126 | 2,223 | +0.10(+4.73%) |
Mar 02, 2016 | 2.068 | 2.068 | 2.030 | 2.030 | 473 | -0.08(-3.65%) |
Mar 01, 2016 | 2.020 | 2.150 | 2.020 | 2.107 | 5,068 | -0.08(-3.57%) |
Feb 29, 2016 | 2.190 | 2.190 | 2.030 | 2.185 | 10,351 | -0.02(-1.13%) |
Feb 26, 2016 | 2.240 | 2.330 | 2.020 | 2.210 | 14,266 | -0.09(-3.91%) |
Feb 25, 2016 | 2.260 | 2.300 | 2.040 | 2.300 | 7,430 | +0.03(+1.27%) |
Feb 24, 2016 | 2.370 | 2.370 | 2.264 | 2.271 | 5,013 | -0.19(-7.83%) |
Feb 23, 2016 | 2.530 | 2.620 | 2.260 | 2.464 | 14,644 | -0.03(-1.14%) |
Feb 22, 2016 | 2.780 | 3.186 | 2.340 | 2.492 | 51,998 | +0.18(+7.75%) |
Feb 19, 2016 | 2.100 | 2.340 | 2.036 | 2.313 | 17,267 | +0.27(+13.38%) |
Feb 18, 2016 | 2.000 | 2.145 | 1.928 | 2.040 | 6,202 | +0.13(+6.81%) |
Feb 17, 2016 | 1.660 | 2.029 | 1.660 | 1.910 | 31,387 | +0.18(+10.40%) |
Feb 16, 2016 | 1.560 | 1.870 | 1.560 | 1.730 | 39,944 | +0.16(+10.33%) |
Feb 12, 2016 | 1.500 | 1.568 | 1.568 | 1.568 | 19,000 | +0.11(+7.37%) |
Feb 11, 2016 | 1.492 | 1.580 | 1.400 | 1.460 | 22,418 | -0.09(-5.79%) |
Feb 10, 2016 | 1.530 | 1.690 | 1.530 | 1.550 | 8,230 | -0.07(-4.31%) |
Feb 09, 2016 | 2.100 | 2.100 | 1.530 | 1.620 | 64,324 | -0.58(-26.36%) |
Feb 08, 2016 | 2.500 | 2.500 | 2.180 | 2.200 | 14,300 | -0.31(-12.35%) |