Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.430 | 1.580 | 1.350 | 1.450 | 484,539 | +0.02(+1.40%) |
Apr 28, 2016 | 1.480 | 1.540 | 1.360 | 1.430 | 471,285 | -0.06(-4.03%) |
Apr 27, 2016 | 1.570 | 1.610 | 1.410 | 1.490 | 774,646 | -0.09(-5.70%) |
Apr 26, 2016 | 1.730 | 1.758 | 1.350 | 1.580 | 1,687,132 | -0.12(-7.05%) |
Apr 25, 2016 | 1.500 | 1.800 | 1.470 | 1.700 | 1,926,625 | +0.23(+15.64%) |
Apr 22, 2016 | 1.370 | 1.550 | 1.360 | 1.470 | 1,185,847 | +0.11(+8.10%) |
Apr 21, 2016 | 1.310 | 1.400 | 1.270 | 1.360 | 1,075,680 | +0.04(+3.02%) |
Apr 20, 2016 | 1.230 | 1.390 | 1.220 | 1.320 | 999,092 | +0.11(+9.09%) |
Apr 19, 2016 | 1.230 | 1.250 | 1.210 | 1.210 | 206,535 | -0.01(-0.82%) |
Apr 18, 2016 | 1.260 | 1.300 | 1.210 | 1.220 | 526,783 | -0.02(-1.61%) |
Apr 15, 2016 | 1.250 | 1.300 | 1.210 | 1.240 | 886,524 | +0.01(+0.81%) |
Apr 14, 2016 | 1.250 | 1.280 | 1.210 | 1.230 | 358,051 | -0.02(-1.60%) |
Apr 13, 2016 | 1.330 | 1.340 | 1.210 | 1.250 | 492,293 | -0.10(-7.41%) |
Apr 12, 2016 | 1.450 | 1.450 | 1.200 | 1.350 | 844,681 | +0.01(+0.75%) |
Apr 11, 2016 | 1.350 | 1.410 | 1.230 | 1.340 | 3,079,068 | +0.13(+10.74%) |
Apr 08, 2016 | 1.180 | 1.240 | 1.060 | 1.210 | 6,726,870 | -0.72(-37.31%) |
Apr 07, 2016 | 1.590 | 2.890 | 1.590 | 1.930 | 3,972,400 | +0.50(+34.97%) |
Apr 06, 2016 | 1.470 | 1.510 | 1.370 | 1.430 | 25,757 | +0.07(+5.15%) |
Apr 05, 2016 | 1.460 | 1.460 | 1.360 | 1.360 | 21,677 | -0.13(-8.72%) |
Apr 04, 2016 | 1.460 | 1.510 | 1.420 | 1.490 | 6,218 | +0.03(+2.05%) |
Apr 01, 2016 | 1.420 | 1.720 | 1.380 | 1.460 | 16,639 | +0.04(+2.82%) |
Mar 31, 2016 | 1.460 | 1.550 | 1.420 | 1.420 | 5,562 | -0.06(-4.05%) |
Mar 30, 2016 | 1.470 | 1.600 | 1.460 | 1.480 | 14,354 | +0.06(+4.23%) |
Mar 29, 2016 | 1.500 | 1.500 | 1.370 | 1.420 | 14,891 | -0.05(-3.40%) |
Mar 28, 2016 | 1.600 | 1.600 | 1.450 | 1.470 | 24,403 | -0.16(-9.82%) |
Mar 24, 2016 | 1.700 | 1.630 | 1.630 | 1.630 | 9,900 | -0.08(-4.68%) |
Mar 23, 2016 | 1.700 | 1.739 | 1.610 | 1.710 | 14,586 | +0.06(+3.63%) |
Mar 22, 2016 | 1.600 | 2.040 | 1.600 | 1.650 | 70,525 | +0.04(+2.49%) |
Mar 21, 2016 | 1.671 | 1.790 | 1.580 | 1.610 | 15,809 | -0.08(-4.73%) |
Mar 18, 2016 | 1.813 | 1.880 | 1.660 | 1.690 | 25,055 | -0.09(-5.06%) |
Mar 17, 2016 | 1.798 | 1.820 | 1.780 | 1.780 | 7,901 | -0.01(-0.56%) |
Mar 16, 2016 | 1.790 | 1.911 | 1.790 | 1.790 | 17,550 | -0.01(-0.56%) |
Mar 15, 2016 | 1.860 | 1.860 | 1.770 | 1.800 | 26,659 | -0.08(-4.26%) |
Mar 14, 2016 | 1.870 | 2.020 | 1.840 | 1.880 | 16,657 | +0.02(+1.08%) |
Mar 11, 2016 | 1.960 | 2.000 | 1.770 | 1.860 | 23,191 | -0.12(-6.06%) |
Mar 10, 2016 | 2.020 | 2.020 | 1.780 | 1.980 | 13,523 | +0.06(+3.13%) |
Mar 09, 2016 | 2.200 | 2.200 | 1.775 | 1.920 | 13,956 | -0.23(-10.70%) |
Mar 08, 2016 | 2.000 | 2.150 | 2.000 | 2.150 | 10,123 | +0.00(+0.00%) |
Mar 07, 2016 | 2.150 | 2.150 | 1.960 | 2.150 | 10,745 | +0.00(+0.00%) |
Mar 04, 2016 | 1.980 | 2.150 | 1.920 | 2.150 | 11,753 | +0.15(+7.50%) |
Mar 03, 2016 | 1.940 | 2.000 | 1.780 | 2.000 | 5,276 | +0.12(+6.38%) |
Mar 02, 2016 | 1.820 | 1.880 | 1.770 | 1.880 | 10,047 | +0.02(+1.08%) |
Mar 01, 2016 | 1.830 | 1.860 | 1.740 | 1.860 | 3,012 | +0.05(+2.76%) |
Feb 29, 2016 | 1.800 | 1.870 | 1.651 | 1.810 | 14,407 | +0.02(+1.12%) |
Feb 26, 2016 | 2.010 | 2.010 | 1.580 | 1.790 | 5,517 | +0.11(+6.55%) |
Feb 25, 2016 | 1.710 | 1.995 | 1.570 | 1.680 | 85,266 | -0.06(-3.45%) |
Feb 24, 2016 | 1.660 | 1.740 | 1.500 | 1.740 | 66,992 | +0.02(+1.16%) |
Feb 23, 2016 | 2.010 | 2.010 | 1.550 | 1.720 | 41,727 | -0.20(-10.42%) |
Feb 22, 2016 | 1.620 | 1.920 | 1.601 | 1.920 | 5,143 | +0.07(+3.78%) |
Feb 19, 2016 | 1.630 | 1.850 | 1.560 | 1.850 | 7,247 | +0.03(+1.65%) |
Feb 18, 2016 | 1.730 | 1.900 | 1.500 | 1.820 | 132,322 | +0.10(+5.81%) |
Feb 17, 2016 | 1.700 | 1.720 | 1.530 | 1.720 | 5,094 | +0.06(+3.61%) |
Feb 16, 2016 | 1.610 | 1.660 | 1.500 | 1.660 | 14,785 | +0.00(+0.00%) |
Feb 12, 2016 | 1.570 | 1.660 | 1.660 | 1.660 | 6,100 | +0.07(+4.40%) |
Feb 11, 2016 | 1.570 | 1.590 | 1.500 | 1.590 | 16,408 | -0.01(-0.63%) |
Feb 10, 2016 | 1.650 | 1.650 | 1.508 | 1.600 | 7,697 | -0.05(-3.03%) |
Feb 09, 2016 | 1.780 | 1.790 | 1.455 | 1.650 | 26,232 | -0.16(-8.84%) |
Feb 08, 2016 | 1.740 | 1.810 | 1.530 | 1.810 | 43,594 | +0.09(+5.23%) |
Feb 05, 2016 | 1.850 | 1.868 | 1.720 | 1.720 | 7,153 | -0.14(-7.53%) |
Feb 04, 2016 | 1.650 | 1.930 | 1.650 | 1.860 | 29,224 | +0.08(+4.49%) |
Feb 03, 2016 | 1.770 | 1.850 | 1.710 | 1.780 | 17,243 | +0.03(+1.71%) |
Feb 02, 2016 | 1.859 | 2.100 | 1.700 | 1.750 | 60,083 | -0.16(-8.38%) |