Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.690 | 1.690 | 1.550 | 1.570 | 610,226 | -0.12(-7.10%) |
Apr 28, 2016 | 1.660 | 1.740 | 1.630 | 1.690 | 533,114 | +0.00(+0.00%) |
Apr 27, 2016 | 1.690 | 1.730 | 1.650 | 1.690 | 401,567 | +0.02(+1.20%) |
Apr 26, 2016 | 1.670 | 1.680 | 1.630 | 1.670 | 323,216 | +0.00(+0.00%) |
Apr 25, 2016 | 1.750 | 1.780 | 1.650 | 1.670 | 753,160 | -0.10(-5.65%) |
Apr 22, 2016 | 1.760 | 1.790 | 1.725 | 1.770 | 638,232 | -0.02(-1.12%) |
Apr 21, 2016 | 1.840 | 1.870 | 1.730 | 1.790 | 836,313 | -0.06(-3.24%) |
Apr 20, 2016 | 1.860 | 1.920 | 1.820 | 1.850 | 972,351 | -0.05(-2.63%) |
Apr 19, 2016 | 2.000 | 2.200 | 1.770 | 1.900 | 3,905,194 | -0.61(-24.30%) |
Apr 18, 2016 | 1.980 | 2.700 | 1.920 | 2.510 | 2,162,700 | +0.50(+24.88%) |
Apr 15, 2016 | 2.110 | 2.140 | 1.950 | 2.010 | 720,124 | -0.08(-3.83%) |
Apr 14, 2016 | 2.120 | 2.400 | 2.000 | 2.090 | 2,342,793 | +0.20(+10.58%) |
Apr 13, 2016 | 1.530 | 1.970 | 1.530 | 1.890 | 1,241,526 | +0.37(+24.34%) |
Apr 12, 2016 | 1.600 | 1.632 | 1.518 | 1.520 | 366,636 | -0.07(-4.40%) |
Apr 11, 2016 | 1.450 | 1.700 | 1.430 | 1.590 | 895,098 | +0.20(+14.39%) |
Apr 08, 2016 | 1.390 | 1.440 | 1.370 | 1.390 | 150,482 | +0.03(+2.21%) |
Apr 07, 2016 | 1.400 | 1.430 | 1.350 | 1.360 | 252,875 | -0.05(-3.55%) |
Apr 06, 2016 | 1.360 | 1.460 | 1.360 | 1.410 | 202,365 | +0.05(+3.68%) |
Apr 05, 2016 | 1.400 | 1.400 | 1.340 | 1.360 | 270,684 | -0.06(-4.23%) |
Apr 04, 2016 | 1.500 | 1.560 | 1.400 | 1.420 | 389,931 | -0.06(-4.05%) |
Apr 01, 2016 | 1.580 | 1.600 | 1.450 | 1.480 | 359,097 | -0.12(-7.50%) |
Mar 31, 2016 | 1.390 | 1.669 | 1.390 | 1.600 | 1,414,121 | +0.22(+15.94%) |
Mar 30, 2016 | 1.250 | 1.395 | 1.240 | 1.380 | 418,283 | +0.14(+11.29%) |
Mar 29, 2016 | 1.240 | 1.260 | 1.210 | 1.240 | 221,432 | -0.01(-0.80%) |
Mar 28, 2016 | 1.220 | 1.290 | 1.220 | 1.250 | 214,003 | +0.03(+2.46%) |
Mar 24, 2016 | 1.250 | 1.220 | 1.220 | 1.220 | 323,900 | -0.03(-2.40%) |
Mar 23, 2016 | 1.330 | 1.330 | 1.210 | 1.250 | 478,761 | -0.08(-6.02%) |
Mar 22, 2016 | 1.350 | 1.385 | 1.310 | 1.330 | 581,274 | -0.02(-1.48%) |
Mar 21, 2016 | 1.330 | 1.390 | 1.330 | 1.350 | 167,233 | +0.03(+2.27%) |
Mar 18, 2016 | 1.350 | 1.410 | 1.320 | 1.320 | 202,299 | -0.04(-2.94%) |
Mar 17, 2016 | 1.350 | 1.370 | 1.290 | 1.360 | 377,870 | +0.00(+0.00%) |
Mar 16, 2016 | 1.370 | 1.390 | 1.310 | 1.360 | 222,495 | -0.01(-0.73%) |
Mar 15, 2016 | 1.430 | 1.440 | 1.350 | 1.370 | 118,559 | -0.05(-3.52%) |
Mar 14, 2016 | 1.430 | 1.470 | 1.400 | 1.420 | 123,852 | -0.02(-1.39%) |
Mar 11, 2016 | 1.480 | 1.480 | 1.420 | 1.440 | 201,900 | -0.01(-0.69%) |
Mar 10, 2016 | 1.450 | 1.480 | 1.380 | 1.450 | 207,414 | -0.02(-1.36%) |
Mar 09, 2016 | 1.400 | 1.470 | 1.400 | 1.470 | 236,422 | +0.06(+4.26%) |
Mar 08, 2016 | 1.550 | 1.550 | 1.380 | 1.410 | 506,686 | -0.10(-6.62%) |
Mar 07, 2016 | 1.430 | 1.589 | 1.420 | 1.510 | 943,838 | +0.11(+7.86%) |
Mar 04, 2016 | 1.340 | 1.420 | 1.330 | 1.400 | 716,933 | +0.10(+7.69%) |
Mar 03, 2016 | 1.260 | 1.370 | 1.240 | 1.300 | 551,018 | +0.06(+4.84%) |
Mar 02, 2016 | 1.210 | 1.295 | 1.200 | 1.240 | 944,386 | +0.04(+3.33%) |
Mar 01, 2016 | 1.190 | 1.240 | 1.160 | 1.200 | 262,569 | +0.03(+2.56%) |
Feb 29, 2016 | 1.170 | 1.210 | 1.160 | 1.170 | 264,444 | +0.00(+0.00%) |
Feb 26, 2016 | 1.180 | 1.220 | 1.150 | 1.170 | 231,115 | -0.01(-0.85%) |
Feb 25, 2016 | 1.190 | 1.230 | 1.160 | 1.180 | 143,325 | -0.02(-1.67%) |
Feb 24, 2016 | 1.120 | 1.230 | 1.060 | 1.200 | 407,793 | +0.06(+5.26%) |
Feb 23, 2016 | 1.230 | 1.240 | 1.120 | 1.140 | 408,403 | -0.12(-9.52%) |
Feb 22, 2016 | 1.320 | 1.330 | 1.210 | 1.260 | 399,486 | -0.04(-3.08%) |
Feb 19, 2016 | 1.380 | 1.381 | 1.300 | 1.300 | 291,658 | -0.07(-5.45%) |
Feb 18, 2016 | 1.410 | 1.410 | 1.370 | 1.375 | 340,008 | -0.03(-2.48%) |
Feb 17, 2016 | 1.450 | 1.490 | 1.410 | 1.410 | 313,113 | -0.04(-2.76%) |
Feb 16, 2016 | 1.490 | 1.530 | 1.410 | 1.450 | 183,410 | +0.00(+0.00%) |
Feb 12, 2016 | 1.420 | 1.450 | 1.450 | 1.450 | 260,400 | +0.05(+3.57%) |
Feb 11, 2016 | 1.370 | 1.430 | 1.360 | 1.400 | 238,821 | +0.02(+1.45%) |
Feb 10, 2016 | 1.350 | 1.440 | 1.350 | 1.380 | 274,286 | +0.05(+3.76%) |
Feb 09, 2016 | 1.350 | 1.380 | 1.290 | 1.330 | 358,636 | -0.02(-1.48%) |
Feb 08, 2016 | 1.480 | 1.497 | 1.350 | 1.350 | 295,043 | -0.11(-7.53%) |
Feb 05, 2016 | 1.630 | 1.640 | 1.440 | 1.460 | 439,204 | -0.12(-7.59%) |
Feb 04, 2016 | 1.410 | 1.690 | 1.410 | 1.580 | 878,416 | +0.30(+23.44%) |
Feb 03, 2016 | 1.320 | 1.320 | 1.250 | 1.280 | 240,876 | +0.00(+0.00%) |
Feb 02, 2016 | 1.350 | 1.370 | 1.270 | 1.280 | 222,492 | -0.08(-5.88%) |
Feb 01, 2016 | 1.450 | 1.470 | 1.350 | 1.360 | 399,891 | -0.05(-3.55%) |
Jan 29, 2016 | 1.370 | 1.410 | 1.360 | 1.410 | 334,181 | +0.05(+3.68%) |
Jan 28, 2016 | 1.290 | 1.360 | 1.285 | 1.360 | 303,638 | +0.08(+6.25%) |
Jan 27, 2016 | 1.270 | 1.305 | 1.222 | 1.280 | 271,932 | +0.04(+3.23%) |
Jan 26, 2016 | 1.220 | 1.270 | 1.220 | 1.240 | 107,342 | +0.02(+1.64%) |
Jan 25, 2016 | 1.310 | 1.340 | 1.210 | 1.220 | 238,168 | -0.05(-3.94%) |
Jan 22, 2016 | 1.260 | 1.280 | 1.200 | 1.270 | 200,723 | +0.10(+8.55%) |
Jan 21, 2016 | 1.100 | 1.260 | 1.100 | 1.170 | 391,128 | +0.12(+11.43%) |
Jan 20, 2016 | 1.050 | 1.062 | 1.000 | 1.050 | 309,405 | -0.03(-2.78%) |
Jan 19, 2016 | 1.200 | 1.230 | 1.060 | 1.080 | 209,843 | -0.10(-8.47%) |
Jan 15, 2016 | 1.170 | 1.180 | 1.180 | 1.180 | 227,100 | -0.02(-1.67%) |
Jan 14, 2016 | 1.210 | 1.250 | 1.150 | 1.200 | 277,435 | -0.02(-1.64%) |
Jan 13, 2016 | 1.320 | 1.320 | 1.190 | 1.220 | 251,733 | -0.03(-2.40%) |
Jan 12, 2016 | 1.320 | 1.370 | 1.250 | 1.250 | 248,525 | -0.05(-3.85%) |
Jan 11, 2016 | 1.380 | 1.380 | 1.250 | 1.300 | 266,924 | -0.05(-3.70%) |
Jan 08, 2016 | 1.380 | 1.390 | 1.300 | 1.350 | 272,978 | +0.09(+7.14%) |
Jan 07, 2016 | 1.480 | 1.490 | 1.244 | 1.260 | 533,151 | -0.20(-13.70%) |
Jan 06, 2016 | 1.540 | 1.630 | 1.410 | 1.460 | 1,267,050 | -0.02(-1.35%) |
Jan 05, 2016 | 1.470 | 1.530 | 1.450 | 1.480 | 421,144 | +0.03(+2.07%) |
Jan 04, 2016 | 1.380 | 1.488 | 1.340 | 1.450 | 488,386 | +0.05(+3.57%) |
Dec 31, 2015 | 1.290 | 1.400 | 1.400 | 1.400 | 501,700 | +0.09(+6.87%) |
Dec 30, 2015 | 1.390 | 1.420 | 1.310 | 1.310 | 340,935 | -0.08(-5.76%) |
Dec 29, 2015 | 1.500 | 1.500 | 1.350 | 1.390 | 539,274 | -0.05(-3.47%) |
Dec 28, 2015 | 1.460 | 1.500 | 1.410 | 1.440 | 316,959 | -0.02(-1.37%) |
Dec 24, 2015 | 1.510 | 1.460 | 1.460 | 1.460 | 255,000 | +0.08(+5.80%) |
Dec 23, 2015 | 1.290 | 1.470 | 1.290 | 1.380 | 948,465 | +0.11(+8.66%) |
Dec 22, 2015 | 1.190 | 1.290 | 1.190 | 1.270 | 345,824 | +0.03(+2.42%) |
Dec 21, 2015 | 1.210 | 1.340 | 1.210 | 1.240 | 538,613 | +0.05(+4.20%) |
Dec 18, 2015 | 1.240 | 1.290 | 1.190 | 1.190 | 165,797 | -0.06(-4.80%) |
Dec 17, 2015 | 1.250 | 1.290 | 1.210 | 1.250 | 103,980 | +0.00(+0.00%) |
Dec 16, 2015 | 1.210 | 1.400 | 1.210 | 1.250 | 569,356 | -0.02(-1.57%) |
Dec 15, 2015 | 1.190 | 1.280 | 1.160 | 1.270 | 145,035 | +0.07(+5.83%) |
Dec 14, 2015 | 1.250 | 1.300 | 1.210 | 1.200 | 280,277 | -0.08(-6.25%) |
Dec 11, 2015 | 1.400 | 1.400 | 1.250 | 1.280 | 312,637 | -0.10(-7.25%) |
Dec 10, 2015 | 1.460 | 1.486 | 1.360 | 1.380 | 262,264 | -0.06(-4.17%) |
Dec 09, 2015 | 1.380 | 1.550 | 1.380 | 1.440 | 646,848 | +0.07(+5.11%) |
Dec 08, 2015 | 1.370 | 1.400 | 1.300 | 1.370 | 339,784 | -0.01(-0.72%) |
Dec 07, 2015 | 1.510 | 1.510 | 1.350 | 1.380 | 467,455 | -0.13(-8.61%) |
Dec 04, 2015 | 1.530 | 1.580 | 1.500 | 1.510 | 650,722 | -0.01(-0.66%) |
Dec 03, 2015 | 1.520 | 1.560 | 1.500 | 1.520 | 235,844 | -0.01(-0.65%) |
Dec 02, 2015 | 1.580 | 1.600 | 1.500 | 1.530 | 190,139 | -0.07(-4.38%) |
Dec 01, 2015 | 1.630 | 1.650 | 1.550 | 1.600 | 266,446 | +0.02(+1.27%) |
Nov 30, 2015 | 1.680 | 1.720 | 1.570 | 1.580 | 326,073 | -0.10(-5.95%) |
Nov 27, 2015 | 1.720 | 1.720 | 1.550 | 1.680 | 323,427 | -0.07(-4.00%) |
Nov 25, 2015 | 1.790 | 1.750 | 1.750 | 1.750 | 1,081,600 | -0.04(-2.23%) |
Nov 24, 2015 | 1.820 | 1.880 | 1.750 | 1.790 | 150,273 | -0.05(-2.72%) |
Nov 23, 2015 | 1.790 | 1.900 | 1.750 | 1.840 | 234,145 | +0.04(+2.22%) |
Nov 20, 2015 | 1.910 | 1.940 | 1.760 | 1.800 | 290,460 | -0.15(-7.69%) |
Nov 19, 2015 | 1.970 | 2.045 | 1.900 | 1.950 | 199,512 | +0.05(+2.63%) |
Nov 18, 2015 | 2.050 | 2.050 | 1.890 | 1.900 | 193,702 | -0.08(-4.04%) |
Nov 17, 2015 | 2.040 | 2.050 | 1.960 | 1.980 | 237,969 | -0.01(-0.50%) |
Nov 16, 2015 | 2.290 | 2.320 | 1.975 | 1.990 | 519,734 | -0.33(-14.22%) |
Nov 13, 2015 | 2.220 | 2.440 | 2.200 | 2.320 | 440,199 | +0.11(+4.98%) |
Nov 12, 2015 | 2.120 | 2.360 | 2.120 | 2.210 | 546,329 | +0.04(+1.84%) |
Nov 11, 2015 | 2.860 | 2.900 | 2.100 | 2.170 | 1,077,640 | -0.62(-22.22%) |
Nov 10, 2015 | 3.050 | 3.240 | 2.780 | 2.790 | 416,927 | -0.25(-8.22%) |