Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 1.291 | 1.291 | 1.291 | 1.291 | 41 | -0.05(-3.50%) |
May 26, 2016 | 1.274 | 1.353 | 1.274 | 1.338 | 6,328 | +0.13(+10.98%) |
May 25, 2016 | 1.217 | 1.217 | 1.137 | 1.205 | 12,351 | -0.20(-14.19%) |
May 19, 2016 | 1.298 | 1.405 | 1.405 | 1.405 | 7 | +0.11(+8.25%) |
May 18, 2016 | 1.284 | 1.298 | 0.9744 | 1.298 | 28,761 | -0.01(-0.51%) |
May 17, 2016 | 1.661 | 1.661 | 1.304 | 1.304 | 14,381 | -0.03(-2.01%) |
May 16, 2016 | 1.639 | 1.639 | 1.275 | 1.331 | 16,293 | -0.27(-17.08%) |
May 13, 2016 | 1.719 | 1.726 | 1.385 | 1.605 | 11,720 | -0.13(-7.69%) |
May 11, 2016 | 1.846 | 1.739 | 1.739 | 1.739 | 7,325 | -0.16(-8.45%) |
May 10, 2016 | 2.013 | 2.013 | 1.893 | 1.900 | 2,148 | +0.03(+1.43%) |
May 09, 2016 | 1.926 | 1.940 | 1.873 | 1.873 | 18,313 | -0.16(-7.90%) |
May 05, 2016 | 2.033 | 2.033 | 2.033 | 2.033 | 149 | -0.06(-2.69%) |
May 04, 2016 | 2.130 | 2.130 | 2.090 | 2.090 | 897 | -0.07(-3.16%) |
Apr 29, 2016 | 2.020 | 2.158 | 2.158 | 2.158 | 14 | -0.01(-0.49%) |
Apr 28, 2016 | 2.013 | 2.207 | 2.013 | 2.168 | 2,543 | -0.04(-1.76%) |
Apr 18, 2016 | 2.033 | 2.207 | 2.207 | 2.207 | 5,980 | +0.03(+1.54%) |
Apr 15, 2016 | 2.207 | 2.207 | 2.174 | 2.174 | 460 | -0.08(-3.56%) |
Apr 13, 2016 | 2.274 | 2.254 | 2.254 | 2.254 | 2,392 | -0.02(-0.88%) |
Apr 12, 2016 | 2.020 | 2.274 | 2.020 | 2.274 | 786 | +0.01(+0.29%) |
Apr 08, 2016 | 2.267 | 2.267 | 2.267 | 2.267 | 4 | +0.11(+4.86%) |
Apr 07, 2016 | 2.094 | 2.162 | 2.094 | 2.162 | 509 | -0.13(-5.75%) |
Apr 06, 2016 | 2.086 | 2.294 | 2.086 | 2.294 | 4,104 | +0.20(+9.58%) |
Apr 01, 2016 | 2.080 | 2.094 | 2.094 | 2.094 | 6,129 | -0.01(-0.64%) |
Mar 31, 2016 | 2.013 | 2.120 | 2.013 | 2.107 | 3,619 | -0.14(-6.25%) |
Mar 30, 2016 | 2.340 | 2.340 | 2.247 | 2.247 | 346 | +0.14(+6.67%) |
Mar 29, 2016 | 2.086 | 2.246 | 2.080 | 2.107 | 5,379 | +0.03(+1.61%) |
Mar 28, 2016 | 2.060 | 2.080 | 2.060 | 2.073 | 601 | +0.12(+6.16%) |
Mar 24, 2016 | 1.940 | 1.953 | 1.953 | 1.953 | 1,794 | -0.00(-0.06%) |
Mar 23, 2016 | 2.013 | 2.107 | 1.906 | 1.954 | 1,542 | -0.14(-6.65%) |
Mar 21, 2016 | 2.221 | 2.094 | 2.094 | 2.094 | 6,428 | +0.06(+2.96%) |
Mar 18, 2016 | 2.127 | 2.214 | 1.966 | 2.033 | 8,033 | +0.03(+1.33%) |
Mar 15, 2016 | 1.886 | 2.007 | 2.007 | 2.007 | 598 | +0.12(+6.38%) |
Mar 14, 2016 | 1.920 | 1.926 | 1.886 | 1.886 | 645 | -0.09(-4.73%) |
Mar 08, 2016 | 1.953 | 1.980 | 1.980 | 1.980 | 897 | -0.08(-3.80%) |
Mar 07, 2016 | 2.007 | 2.120 | 2.007 | 2.058 | 4,787 | -0.06(-2.63%) |
Mar 04, 2016 | 2.114 | 2.114 | 2.114 | 2.114 | 284 | +0.01(+0.32%) |
Feb 26, 2016 | 2.147 | 2.107 | 2.107 | 2.107 | 747 | +0.02(+0.96%) |
Feb 25, 2016 | 2.284 | 2.284 | 2.087 | 2.087 | 1,045 | -0.25(-10.86%) |
Feb 24, 2016 | 2.341 | 2.341 | 2.341 | 2.341 | 324 | +0.01(+0.33%) |
Feb 22, 2016 | 2.314 | 2.333 | 2.333 | 2.333 | 17 | +0.06(+2.60%) |
Feb 12, 2016 | 2.341 | 2.274 | 2.274 | 2.274 | 14 | +0.05(+2.10%) |
Feb 11, 2016 | 2.227 | 2.227 | 2.227 | 2.227 | 871 | -0.09(-4.00%) |
Feb 10, 2016 | 2.274 | 2.320 | 2.227 | 2.320 | 2,064 | +0.05(+2.03%) |
Feb 09, 2016 | 2.227 | 2.502 | 2.227 | 2.274 | 3,455 | +0.05(+2.10%) |
Feb 05, 2016 | 2.227 | 2.227 | 2.227 | 2.227 | 5 | +0.09(+4.07%) |
Feb 03, 2016 | 2.221 | 2.140 | 2.140 | 2.140 | 15,848 | -0.10(-4.48%) |
Feb 02, 2016 | 2.421 | 2.421 | 2.127 | 2.241 | 7,282 | -0.23(-9.21%) |
Feb 01, 2016 | 2.468 | 2.468 | 2.468 | 2.468 | 156 | +0.06(+2.46%) |
Jan 29, 2016 | 2.451 | 2.542 | 2.408 | 2.409 | 8,263 | +0.01(+0.32%) |
Jan 28, 2016 | 2.481 | 2.481 | 2.267 | 2.401 | 5,379 | +0.09(+3.77%) |
Jan 27, 2016 | 2.221 | 2.588 | 2.221 | 2.314 | 11,235 | +0.15(+7.11%) |
Jan 26, 2016 | 2.180 | 2.221 | 2.160 | 2.160 | 1,659 | -0.03(-1.52%) |
Jan 25, 2016 | 2.201 | 2.227 | 2.194 | 2.194 | 1,659 | -0.01(-0.30%) |
Jan 22, 2016 | 2.253 | 2.308 | 2.201 | 2.201 | 4,464 | +0.06(+2.81%) |
Jan 21, 2016 | 2.118 | 2.254 | 2.107 | 2.140 | 9,558 | +0.01(+0.31%) |
Jan 20, 2016 | 1.846 | 2.227 | 1.772 | 2.134 | 65,865 | +0.21(+11.15%) |
Jan 14, 2016 | 1.920 | 1.920 | 1.920 | 1.920 | 95 | +0.01(+0.70%) |
Jan 13, 2016 | 1.920 | 1.920 | 1.906 | 1.906 | 1,345 | +0.00(+0.00%) |
Jan 12, 2016 | 1.906 | 1.906 | 1.906 | 1.906 | 1,680 | +0.00(+0.00%) |
Jan 11, 2016 | 1.873 | 1.946 | 1.873 | 1.906 | 826 | +0.05(+2.50%) |
Jan 08, 2016 | 1.926 | 1.960 | 1.839 | 1.860 | 11,292 | +0.01(+0.74%) |
Jan 07, 2016 | 1.846 | 1.846 | 1.772 | 1.846 | 5,400 | +0.03(+1.47%) |
Jan 06, 2016 | 1.846 | 2.060 | 1.819 | 1.819 | 62,477 | -0.05(-2.89%) |
Jan 05, 2016 | 1.879 | 1.993 | 1.772 | 1.873 | 25,824 | -0.07(-3.41%) |
Jan 04, 2016 | 1.960 | 2.040 | 1.886 | 1.940 | 1,052 | +0.01(+0.28%) |
Dec 31, 2015 | 1.906 | 1.934 | 1.934 | 1.934 | 2,093 | -0.08(-3.98%) |
Dec 28, 2015 | 1.913 | 2.015 | 2.015 | 2.015 | 16 | +0.01(+0.74%) |
Dec 23, 2015 | 1.866 | 2.000 | 2.000 | 2.000 | 20,781 | -0.07(-3.55%) |
Dec 22, 2015 | 2.073 | 2.073 | 2.073 | 2.073 | 165 | +0.00(+0.00%) |
Dec 21, 2015 | 2.013 | 2.157 | 2.007 | 2.073 | 1,453 | +0.03(+1.63%) |
Dec 18, 2015 | 2.140 | 2.140 | 1.993 | 2.040 | 9,372 | -0.10(-4.68%) |
Dec 17, 2015 | 2.110 | 2.140 | 2.041 | 2.140 | 1,275 | +0.03(+1.58%) |
Dec 16, 2015 | 2.140 | 2.140 | 2.107 | 2.107 | 7,689 | -0.09(-4.25%) |
Dec 15, 2015 | 2.140 | 2.207 | 2.107 | 2.201 | 3,752 | +0.06(+2.81%) |
Dec 14, 2015 | 2.087 | 2.214 | 2.082 | 2.140 | 7,882 | +0.06(+3.09%) |
Dec 11, 2015 | 2.067 | 2.076 | 2.067 | 2.076 | 5,470 | -0.08(-3.59%) |
Dec 10, 2015 | 2.114 | 2.154 | 2.073 | 2.154 | 4,009 | -0.01(-0.62%) |
Dec 09, 2015 | 2.207 | 2.281 | 2.110 | 2.167 | 4,510 | -0.16(-6.90%) |
Dec 08, 2015 | 2.227 | 2.328 | 2.207 | 2.328 | 6,049 | +0.00(+0.00%) |
Dec 07, 2015 | 2.368 | 2.461 | 2.207 | 2.328 | 7,158 | +0.00(+0.00%) |
Dec 04, 2015 | 2.528 | 2.528 | 2.328 | 2.328 | 10,017 | -0.01(-0.57%) |
Dec 03, 2015 | 2.354 | 2.468 | 2.243 | 2.341 | 2,178 | -0.17(-6.67%) |
Dec 02, 2015 | 2.508 | 2.508 | 2.508 | 2.508 | 1,031 | +0.10(+4.16%) |
Dec 01, 2015 | 2.207 | 2.802 | 2.073 | 2.408 | 74,095 | +0.08(+3.45%) |
Nov 30, 2015 | 2.421 | 2.421 | 2.020 | 2.328 | 5,253 | -0.01(-0.57%) |
Nov 27, 2015 | 2.114 | 2.341 | 2.114 | 2.341 | 6,869 | +0.16(+7.36%) |
Nov 23, 2015 | 1.893 | 2.180 | 2.180 | 2.180 | 1,046 | +0.17(+8.67%) |
Nov 20, 2015 | 2.087 | 2.140 | 2.000 | 2.007 | 2,132 | -0.03(-1.64%) |
Nov 19, 2015 | 2.207 | 2.207 | 2.007 | 2.040 | 7,478 | -0.13(-6.15%) |
Nov 18, 2015 | 1.726 | 2.221 | 1.726 | 2.174 | 72,356 | +0.44(+25.54%) |
Nov 12, 2015 | 1.672 | 1.732 | 1.732 | 1.732 | 299 | +0.01(+0.31%) |
Nov 11, 2015 | 1.726 | 1.726 | 1.726 | 1.726 | 2,010 | +0.00(+0.04%) |
Nov 10, 2015 | 1.605 | 1.726 | 1.572 | 1.726 | 18,621 | +0.05(+3.20%) |
Nov 06, 2015 | 1.619 | 1.672 | 1.672 | 1.672 | 598 | +0.05(+2.88%) |
Nov 05, 2015 | 1.726 | 1.726 | 1.632 | 1.625 | 3,673 | -0.11(-6.18%) |
Nov 04, 2015 | 1.692 | 1.732 | 1.685 | 1.732 | 1,545 | -0.05(-2.70%) |
Nov 03, 2015 | 1.712 | 1.780 | 1.712 | 1.780 | 943 | +0.05(+2.78%) |
Nov 02, 2015 | 1.732 | 1.732 | 1.732 | 1.732 | 299 | -0.02(-1.04%) |
Oct 29, 2015 | 1.632 | 1.751 | 1.751 | 1.751 | 598 | -0.04(-2.34%) |
Oct 28, 2015 | 1.726 | 1.793 | 1.719 | 1.793 | 2,952 | +0.00(+0.00%) |
Oct 23, 2015 | 1.806 | 1.793 | 1.793 | 1.793 | 7,924 | -0.00(-0.16%) |
Oct 21, 2015 | 1.786 | 1.795 | 1.795 | 1.795 | 17,193 | +0.02(+0.91%) |
Oct 20, 2015 | 1.739 | 1.793 | 1.739 | 1.779 | 5,289 | -0.01(-0.75%) |
Oct 16, 2015 | 1.799 | 1.793 | 1.793 | 1.793 | 37 | +0.00(+0.00%) |
Oct 15, 2015 | 1.746 | 1.819 | 1.746 | 1.793 | 1,309 | +0.05(+2.65%) |
Oct 14, 2015 | 1.772 | 1.772 | 1.739 | 1.746 | 1,240 | -0.05(-2.95%) |
Oct 12, 2015 | 1.746 | 1.799 | 1.799 | 1.799 | 2,093 | +0.00(+0.00%) |
Oct 09, 2015 | 1.839 | 1.839 | 1.793 | 1.799 | 2,870 | -0.04(-2.22%) |
Oct 08, 2015 | 1.853 | 1.853 | 1.793 | 1.840 | 5,830 | -0.02(-1.04%) |
Oct 06, 2015 | 1.779 | 1.859 | 1.859 | 1.859 | 56 | +0.04(+2.20%) |
Oct 05, 2015 | 1.729 | 1.819 | 1.672 | 1.819 | 8,713 | +0.11(+6.25%) |
Oct 02, 2015 | 1.659 | 1.712 | 1.659 | 1.712 | 1,166 | -0.03(-1.53%) |
Sep 30, 2015 | 1.612 | 1.739 | 1.739 | 1.739 | 122 | +0.14(+8.77%) |
Sep 29, 2015 | 1.578 | 1.599 | 1.578 | 1.599 | 1,507 | -0.04(-2.44%) |
Sep 28, 2015 | 1.595 | 1.639 | 1.595 | 1.639 | 2,607 | +0.00(+0.00%) |
Sep 25, 2015 | 1.679 | 1.679 | 1.576 | 1.639 | 3,144 | -0.10(-5.73%) |
Sep 24, 2015 | 1.572 | 1.738 | 1.572 | 1.738 | 2,541 | +0.01(+0.74%) |
Sep 23, 2015 | 1.685 | 1.726 | 1.679 | 1.726 | 2,185 | +0.05(+2.79%) |
Sep 21, 2015 | 1.659 | 1.679 | 1.679 | 1.679 | 100 | +0.06(+3.49%) |
Sep 18, 2015 | 1.602 | 1.622 | 1.602 | 1.622 | 1,133 | -0.04(-2.20%) |
Sep 17, 2015 | 1.659 | 1.659 | 1.659 | 1.659 | 1,525 | -0.05(-3.13%) |
Sep 16, 2015 | 1.712 | 1.712 | 1.712 | 1.712 | 300 | -0.01(-0.39%) |
Sep 14, 2015 | 1.685 | 1.719 | 1.719 | 1.719 | 16 | +0.01(+0.78%) |
Sep 11, 2015 | 1.706 | 1.706 | 1.706 | 1.706 | 953 | -0.00(-0.02%) |
Sep 10, 2015 | 1.518 | 1.706 | 1.518 | 1.706 | 1,465 | -0.01(-0.37%) |
Sep 08, 2015 | 1.712 | 1.712 | 1.712 | 1.712 | 4 | +0.06(+3.67%) |
Sep 04, 2015 | 1.625 | 1.652 | 1.652 | 1.652 | 747 | -0.02(-1.07%) |
Sep 01, 2015 | 1.672 | 1.669 | 1.669 | 1.669 | 2 | -0.00(-0.16%) |
Aug 31, 2015 | 1.672 | 1.672 | 1.672 | 1.672 | 458 | -0.03(-1.58%) |
Aug 27, 2015 | 1.632 | 1.699 | 1.699 | 1.699 | 448 | -0.01(-0.78%) |
Aug 26, 2015 | 1.605 | 1.712 | 1.605 | 1.712 | 747 | +0.04(+2.40%) |
Aug 25, 2015 | 1.672 | 1.672 | 1.672 | 1.672 | 385 | +0.10(+6.38%) |
Aug 24, 2015 | 1.585 | 1.605 | 1.505 | 1.572 | 25,358 | -0.10(-6.00%) |
Aug 19, 2015 | 1.639 | 1.672 | 1.672 | 1.672 | 1,196 | -0.03(-1.96%) |
Aug 18, 2015 | 1.706 | 1.713 | 1.706 | 1.706 | 4,634 | -0.00(-0.21%) |
Aug 17, 2015 | 1.639 | 1.709 | 1.639 | 1.709 | 394 | -0.05(-2.61%) |
Aug 14, 2015 | 1.639 | 1.755 | 1.639 | 1.755 | 1,825 | -0.04(-2.09%) |
Aug 10, 2015 | 1.726 | 1.793 | 1.793 | 1.793 | 3,438 | -0.02(-1.11%) |
Aug 05, 2015 | 1.719 | 1.813 | 1.813 | 1.813 | 22 | -0.00(-0.18%) |
Jul 31, 2015 | 1.819 | 1.816 | 1.816 | 1.816 | 1 | +0.06(+3.22%) |
Jul 29, 2015 | 1.739 | 1.759 | 1.759 | 1.759 | 14 | -0.02(-1.13%) |
Jul 24, 2015 | 1.900 | 1.779 | 1.779 | 1.779 | 1 | +0.07(+4.31%) |
Jul 23, 2015 | 1.758 | 1.759 | 1.699 | 1.706 | 2,933 | -0.07(-3.77%) |
Jul 22, 2015 | 1.772 | 1.773 | 1.772 | 1.772 | 2,154 | -0.01(-0.38%) |
Jul 21, 2015 | 1.906 | 1.906 | 1.773 | 1.779 | 897 | +0.00(+0.00%) |
Jul 20, 2015 | 1.906 | 1.906 | 1.723 | 1.779 | 6,917 | -0.08(-4.32%) |
Jul 17, 2015 | 1.779 | 1.898 | 1.679 | 1.859 | 9,304 | +0.13(+7.73%) |
Jul 16, 2015 | 1.806 | 2.006 | 1.619 | 1.726 | 141,104 | +0.03(+1.59%) |
Jul 13, 2015 | 1.692 | 1.699 | 1.699 | 1.699 | 149 | +0.03(+2.01%) |
Jul 10, 2015 | 1.703 | 1.746 | 1.665 | 1.665 | 1,495 | -0.07(-4.23%) |
Jul 07, 2015 | 1.706 | 1.739 | 1.739 | 1.739 | 15,549 | +0.00(+0.00%) |
Jul 06, 2015 | 1.739 | 1.739 | 1.739 | 1.739 | 179 | +0.03(+1.56%) |
Jul 02, 2015 | 1.806 | 1.712 | 1.712 | 1.712 | 1,644 | -0.03(-1.54%) |
Jul 01, 2015 | 1.739 | 1.739 | 1.739 | 1.739 | 239 | -0.08(-4.41%) |
Jun 30, 2015 | 1.766 | 1.826 | 1.746 | 1.819 | 1,611 | +0.00(+0.18%) |
Jun 29, 2015 | 1.777 | 1.938 | 1.777 | 1.816 | 5,786 | +0.06(+3.23%) |
Jun 26, 2015 | 1.759 | 1.759 | 1.759 | 1.759 | 213 | +0.00(+0.00%) |
Jun 25, 2015 | 1.759 | 1.759 | 1.759 | 1.759 | 149 | -0.01(-0.75%) |
Jun 24, 2015 | 1.772 | 1.772 | 1.772 | 1.772 | 305 | +0.00(+0.00%) |
Jun 23, 2015 | 1.772 | 1.772 | 1.772 | 1.772 | 156 | +0.00(+0.00%) |
Jun 22, 2015 | 1.759 | 1.772 | 1.752 | 1.772 | 1,801 | -0.05(-2.93%) |
Jun 19, 2015 | 1.781 | 1.839 | 1.781 | 1.826 | 1,806 | -0.01(-0.73%) |
Jun 17, 2015 | 1.839 | 1.839 | 1.839 | 1.839 | 149 | -0.05(-2.48%) |
Jun 16, 2015 | 1.813 | 1.886 | 1.813 | 1.886 | 1,801 | +0.01(+0.71%) |
Jun 15, 2015 | 1.766 | 1.894 | 1.766 | 1.873 | 2,706 | +0.05(+2.56%) |
Jun 12, 2015 | 1.839 | 1.839 | 1.772 | 1.826 | 6,237 | -0.07(-3.65%) |
Jun 11, 2015 | 1.779 | 1.920 | 1.779 | 1.895 | 11,071 | +0.13(+7.33%) |
Jun 10, 2015 | 1.719 | 1.813 | 1.719 | 1.766 | 7,261 | +0.06(+3.68%) |
Jun 04, 2015 | 1.712 | 1.703 | 1.703 | 1.703 | 113 | -0.01(-0.53%) |
Jun 03, 2015 | 1.719 | 1.725 | 1.704 | 1.712 | 1,948 | +0.04(+2.40%) |
Jun 02, 2015 | 1.659 | 1.726 | 1.639 | 1.672 | 12,110 | +0.00(+0.00%) |