Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.532 | 1.532 | 1.390 | 1.427 | 11,312,315 | -0.12(-7.68%) |
Apr 28, 2016 | 1.646 | 1.680 | 1.536 | 1.546 | 9,511,222 | -0.14(-8.05%) |
Apr 27, 2016 | 1.582 | 1.687 | 1.577 | 1.681 | 7,634,657 | +0.05(+3.21%) |
Apr 26, 2016 | 1.602 | 1.673 | 1.593 | 1.629 | 5,665,926 | +0.06(+4.01%) |
Apr 25, 2016 | 1.577 | 1.606 | 1.555 | 1.566 | 3,861,988 | -0.03(-1.81%) |
Apr 22, 2016 | 1.590 | 1.638 | 1.558 | 1.595 | 5,251,166 | +0.01(+0.54%) |
Apr 21, 2016 | 1.616 | 1.616 | 1.564 | 1.587 | 3,898,351 | -0.03(-1.75%) |
Apr 20, 2016 | 1.560 | 1.637 | 1.556 | 1.615 | 7,340,914 | +0.05(+2.94%) |
Apr 19, 2016 | 1.638 | 1.646 | 1.551 | 1.569 | 8,295,972 | -0.06(-3.81%) |
Apr 18, 2016 | 1.600 | 1.644 | 1.600 | 1.631 | 6,263,164 | +0.00(+0.15%) |
Apr 15, 2016 | 1.677 | 1.677 | 1.627 | 1.628 | 4,523,173 | -0.04(-2.68%) |
Apr 14, 2016 | 1.669 | 1.681 | 1.622 | 1.673 | 8,010,665 | -0.04(-2.44%) |
Apr 13, 2016 | 1.638 | 1.718 | 1.633 | 1.715 | 9,043,454 | +0.11(+6.82%) |
Apr 12, 2016 | 1.617 | 1.634 | 1.543 | 1.606 | 7,528,512 | -0.00(-0.31%) |
Apr 11, 2016 | 1.639 | 1.684 | 1.611 | 1.611 | 5,176,052 | -0.00(-0.15%) |
Apr 08, 2016 | 1.636 | 1.658 | 1.597 | 1.613 | 6,427,892 | +0.02(+1.51%) |
Apr 07, 2016 | 1.641 | 1.649 | 1.573 | 1.589 | 4,456,398 | -0.08(-4.69%) |
Apr 06, 2016 | 1.616 | 1.671 | 1.575 | 1.667 | 8,497,695 | +0.05(+3.04%) |
Apr 05, 2016 | 1.608 | 1.655 | 1.593 | 1.618 | 5,205,896 | -0.03(-1.79%) |
Apr 04, 2016 | 1.694 | 1.696 | 1.639 | 1.647 | 7,433,014 | -0.05(-2.76%) |
Apr 01, 2016 | 1.638 | 1.695 | 1.608 | 1.694 | 9,105,044 | +0.03(+1.96%) |
Mar 31, 2016 | 1.675 | 1.686 | 1.659 | 1.662 | 6,622,512 | -0.03(-1.71%) |
Mar 30, 2016 | 1.672 | 1.719 | 1.668 | 1.691 | 9,523,949 | +0.05(+3.00%) |
Mar 29, 2016 | 1.565 | 1.650 | 1.537 | 1.641 | 9,193,796 | +0.06(+3.81%) |
Mar 28, 2016 | 1.609 | 1.609 | 1.560 | 1.581 | 8,949,728 | -0.00(-0.12%) |
Mar 24, 2016 | 1.551 | 1.583 | 1.583 | 1.583 | 11,015,955 | -0.00(-0.23%) |
Mar 23, 2016 | 1.644 | 1.646 | 1.584 | 1.587 | 7,867,687 | -0.07(-4.02%) |
Mar 22, 2016 | 1.638 | 1.669 | 1.617 | 1.653 | 7,017,896 | -0.00(-0.26%) |
Mar 21, 2016 | 1.630 | 1.659 | 1.610 | 1.657 | 7,490,996 | +0.01(+0.48%) |
Mar 18, 2016 | 1.596 | 1.652 | 1.581 | 1.649 | 10,176,421 | +0.06(+4.00%) |
Mar 17, 2016 | 1.545 | 1.595 | 1.532 | 1.586 | 11,240,663 | +0.03(+2.18%) |
Mar 16, 2016 | 1.499 | 1.558 | 1.483 | 1.552 | 13,424,527 | +0.04(+2.77%) |
Mar 15, 2016 | 1.504 | 1.510 | 1.473 | 1.510 | 11,803,343 | -0.01(-0.57%) |
Mar 14, 2016 | 1.526 | 1.539 | 1.502 | 1.519 | 11,069,645 | -0.02(-1.16%) |
Mar 11, 2016 | 1.493 | 1.537 | 1.489 | 1.537 | 10,979,089 | +0.09(+5.94%) |
Mar 10, 2016 | 1.454 | 1.492 | 1.392 | 1.451 | 11,382,975 | +0.02(+1.33%) |
Mar 09, 2016 | 1.417 | 1.443 | 1.398 | 1.432 | 11,856,074 | +0.03(+2.47%) |
Mar 08, 2016 | 1.463 | 1.467 | 1.393 | 1.397 | 14,213,394 | -0.10(-6.81%) |
Mar 07, 2016 | 1.448 | 1.519 | 1.437 | 1.499 | 14,302,130 | +0.02(+1.12%) |
Mar 04, 2016 | 1.468 | 1.518 | 1.435 | 1.483 | 18,695,296 | +0.05(+3.17%) |
Mar 03, 2016 | 1.433 | 1.446 | 1.407 | 1.437 | 10,041,392 | +0.00(+0.21%) |
Mar 02, 2016 | 1.413 | 1.435 | 1.395 | 1.434 | 9,282,239 | +0.02(+1.70%) |
Mar 01, 2016 | 1.350 | 1.411 | 1.329 | 1.410 | 13,464,661 | +0.11(+8.32%) |
Feb 29, 2016 | 1.329 | 1.369 | 1.302 | 1.302 | 16,640,806 | -0.01(-0.52%) |
Feb 26, 2016 | 1.318 | 1.325 | 1.293 | 1.309 | 12,087,951 | +0.02(+1.53%) |
Feb 25, 2016 | 1.259 | 1.290 | 1.211 | 1.289 | 10,071,203 | +0.05(+3.87%) |
Feb 24, 2016 | 1.150 | 1.249 | 1.129 | 1.241 | 15,885,586 | +0.05(+4.18%) |
Feb 23, 2016 | 1.224 | 1.244 | 1.186 | 1.191 | 6,009,523 | -0.06(-4.87%) |
Feb 22, 2016 | 1.238 | 1.273 | 1.235 | 1.252 | 9,189,196 | +0.06(+4.74%) |
Feb 19, 2016 | 1.176 | 1.217 | 1.172 | 1.195 | 8,392,493 | +0.02(+1.36%) |
Feb 18, 2016 | 1.227 | 1.228 | 1.177 | 1.179 | 12,871,860 | -0.02(-1.59%) |
Feb 17, 2016 | 1.142 | 1.206 | 1.136 | 1.198 | 20,300,210 | +0.08(+7.15%) |
Feb 16, 2016 | 1.056 | 1.136 | 1.042 | 1.118 | 21,205,998 | +0.11(+10.58%) |
Feb 12, 2016 | 0.9966 | 1.011 | 1.011 | 1.011 | 15,560,829 | +0.06(+6.62%) |
Feb 11, 2016 | 0.9228 | 0.9665 | 0.9123 | 0.9486 | 19,626,184 | -0.02(-2.28%) |
Feb 10, 2016 | 1.027 | 1.048 | 0.9696 | 0.9708 | 14,678,789 | -0.02(-2.17%) |
Feb 09, 2016 | 0.9745 | 1.050 | 0.9665 | 0.9923 | 7,098,439 | -0.02(-1.95%) |
Feb 08, 2016 | 1.042 | 1.042 | 0.9628 | 1.012 | 10,991,524 | -0.08(-7.74%) |
Feb 05, 2016 | 1.209 | 1.209 | 1.081 | 1.097 | 18,353,928 | -0.12(-10.13%) |
Feb 04, 2016 | 1.169 | 1.244 | 1.160 | 1.221 | 14,895,483 | +0.06(+4.92%) |
Feb 03, 2016 | 1.194 | 1.200 | 1.091 | 1.163 | 10,475,544 | +0.01(+0.80%) |
Feb 02, 2016 | 1.239 | 1.239 | 1.141 | 1.154 | 9,492,837 | -0.13(-9.89%) |