Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.135 | 2.200 | 1.950 | 1.999 | 5,647,257 | -0.10(-4.81%) |
May 27, 2016 | 2.100 | 2.100 | 2.100 | 0 | +0.15(+7.69%) | |
May 26, 2016 | 1.875 | 1.950 | 1.860 | 1.950 | 4,437,113 | +0.09(+5.12%) |
May 25, 2016 | 1.865 | 1.870 | 1.790 | 1.855 | 2,973,035 | +0.00(+0.27%) |
May 24, 2016 | 1.875 | 1.950 | 1.830 | 1.850 | 3,787,424 | -0.03(-1.60%) |
May 23, 2016 | 1.765 | 1.900 | 1.760 | 1.880 | 4,774,985 | +0.13(+7.43%) |
May 20, 2016 | 1.585 | 1.750 | 1.580 | 1.750 | 6,107,096 | +0.16(+10.06%) |
May 19, 2016 | 1.635 | 1.640 | 1.550 | 1.590 | 1,758,315 | -0.04(-2.45%) |
May 18, 2016 | 1.595 | 1.650 | 1.590 | 1.630 | 5,272,009 | +0.03(+1.87%) |
May 17, 2016 | 1.530 | 1.620 | 1.520 | 1.600 | 1,839,031 | +0.07(+4.58%) |
May 16, 2016 | 1.545 | 1.560 | 1.520 | 1.530 | 2,657,060 | +0.00(+0.00%) |
May 13, 2016 | 1.600 | 1.620 | 1.520 | 1.530 | 2,870,351 | -0.05(-3.16%) |
May 12, 2016 | 1.665 | 1.670 | 1.580 | 1.580 | 1,710,355 | -0.07(-4.24%) |
May 11, 2016 | 1.700 | 1.720 | 1.610 | 1.650 | 2,299,344 | -0.05(-2.65%) |
May 10, 2016 | 1.735 | 1.750 | 1.660 | 1.695 | 3,039,337 | -0.00(-0.29%) |
May 09, 2016 | 1.655 | 1.750 | 1.580 | 1.700 | 10,550,798 | +0.12(+7.59%) |
May 06, 2016 | 1.570 | 1.585 | 1.540 | 1.580 | 976,146 | +0.01(+0.64%) |
May 05, 2016 | 1.575 | 1.610 | 1.565 | 1.570 | 1,866,116 | -0.01(-0.63%) |
May 04, 2016 | 1.585 | 1.600 | 1.570 | 1.580 | 1,264,088 | -0.03(-1.86%) |
May 03, 2016 | 1.555 | 1.620 | 1.550 | 1.610 | 5,424,170 | -0.03(-1.83%) |
May 02, 2016 | 1.550 | 1.650 | 1.510 | 1.640 | 5,740,296 | +0.09(+5.81%) |
Apr 29, 2016 | 1.560 | 1.580 | 1.540 | 1.550 | 2,183,468 | -0.02(-1.21%) |
Apr 28, 2016 | 1.585 | 1.610 | 1.560 | 1.569 | 3,271,799 | -0.01(-0.70%) |
Apr 27, 2016 | 1.605 | 1.630 | 1.570 | 1.580 | 4,739,931 | -0.03(-1.86%) |
Apr 26, 2016 | 1.565 | 1.640 | 1.500 | 1.610 | 5,075,918 | +0.05(+3.21%) |
Apr 25, 2016 | 1.590 | 1.600 | 1.540 | 1.560 | 1,380,486 | -0.05(-3.11%) |
Apr 22, 2016 | 1.620 | 1.650 | 1.590 | 1.610 | 1,469,036 | -0.02(-1.23%) |
Apr 21, 2016 | 1.715 | 1.720 | 1.580 | 1.630 | 1,907,909 | -0.07(-4.12%) |
Apr 20, 2016 | 1.780 | 1.780 | 1.680 | 1.700 | 2,112,616 | -0.05(-2.86%) |
Apr 19, 2016 | 1.700 | 1.790 | 1.620 | 1.750 | 4,049,933 | +0.07(+4.17%) |
Apr 18, 2016 | 1.625 | 1.740 | 1.620 | 1.680 | 3,682,957 | +0.09(+5.66%) |
Apr 15, 2016 | 1.785 | 1.830 | 1.490 | 1.590 | 8,360,088 | -0.22(-12.15%) |
Apr 14, 2016 | 1.795 | 1.900 | 1.500 | 1.810 | 7,959,579 | +0.01(+0.56%) |
Apr 13, 2016 | 1.765 | 2.010 | 1.650 | 1.800 | 14,466,846 | +0.15(+9.09%) |
Apr 12, 2016 | 1.295 | 1.730 | 1.270 | 1.650 | 9,277,969 | +0.37(+28.91%) |
Apr 11, 2016 | 1.250 | 1.280 | 1.210 | 1.280 | 2,945,667 | +0.02(+1.59%) |
Apr 08, 2016 | 1.280 | 1.285 | 1.250 | 1.260 | 826,360 | -0.01(-1.18%) |
Apr 07, 2016 | 1.300 | 1.320 | 1.260 | 1.275 | 1,707,512 | -0.04(-2.67%) |
Apr 06, 2016 | 1.340 | 1.355 | 1.300 | 1.310 | 657,480 | -0.02(-1.50%) |
Apr 05, 2016 | 1.335 | 1.360 | 1.320 | 1.330 | 909,415 | +0.00(+0.00%) |
Apr 04, 2016 | 1.330 | 1.370 | 1.320 | 1.330 | 695,059 | +0.01(+0.76%) |
Apr 01, 2016 | 1.320 | 1.360 | 1.320 | 1.320 | 855,584 | -0.02(-1.49%) |
Mar 31, 2016 | 1.340 | 1.370 | 1.330 | 1.340 | 933,323 | +0.00(+0.00%) |
Mar 30, 2016 | 1.375 | 1.390 | 1.330 | 1.340 | 1,510,165 | -0.03(-2.19%) |
Mar 29, 2016 | 1.400 | 1.410 | 1.360 | 1.370 | 940,557 | -0.03(-2.14%) |
Mar 28, 2016 | 1.410 | 1.420 | 1.400 | 1.400 | 370,349 | +0.00(+0.00%) |
Mar 24, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.04(-2.78%) | |
Mar 23, 2016 | 1.455 | 1.490 | 1.430 | 1.440 | 594,095 | -0.02(-1.37%) |
Mar 22, 2016 | 1.450 | 1.480 | 1.440 | 1.460 | 635,927 | -0.01(-0.68%) |
Mar 21, 2016 | 1.510 | 1.510 | 1.470 | 1.470 | 695,758 | -0.04(-2.65%) |
Mar 18, 2016 | 1.535 | 1.540 | 1.500 | 1.510 | 816,938 | -0.03(-1.94%) |
Mar 17, 2016 | 1.560 | 1.580 | 1.510 | 1.540 | 622,948 | -0.01(-0.65%) |
Mar 16, 2016 | 1.425 | 1.555 | 1.420 | 1.550 | 1,153,091 | +0.10(+6.90%) |
Mar 15, 2016 | 1.570 | 1.580 | 1.450 | 1.450 | 1,201,186 | -0.12(-7.64%) |
Mar 14, 2016 | 1.525 | 1.580 | 1.470 | 1.570 | 1,267,109 | +0.05(+3.29%) |
Mar 11, 2016 | 1.560 | 1.560 | 1.500 | 1.520 | 1,230,807 | -0.04(-2.56%) |
Mar 10, 2016 | 1.570 | 1.590 | 1.540 | 1.560 | 798,839 | +0.00(+0.00%) |
Mar 09, 2016 | 1.590 | 1.600 | 1.530 | 1.560 | 906,661 | -0.05(-3.11%) |
Mar 08, 2016 | 1.615 | 1.620 | 1.580 | 1.610 | 670,057 | -0.03(-1.83%) |
Mar 07, 2016 | 1.665 | 1.670 | 1.590 | 1.640 | 1,884,203 | -0.03(-1.80%) |
Mar 04, 2016 | 1.700 | 1.700 | 1.650 | 1.670 | 1,402,560 | +0.04(+2.45%) |
Mar 03, 2016 | 1.560 | 1.660 | 1.540 | 1.630 | 1,489,390 | +0.10(+6.54%) |
Mar 02, 2016 | 1.620 | 1.660 | 1.530 | 1.530 | 2,090,249 | -0.10(-6.13%) |