Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.952 | 2.008 | 1.923 | 1.923 | 6,269 | -0.06(-2.87%) |
Apr 28, 2016 | 1.980 | 1.980 | 1.980 | 1.980 | 362 | +0.07(+3.88%) |
Apr 27, 2016 | 1.923 | 1.940 | 1.872 | 1.906 | 5,657 | -0.07(-3.74%) |
Apr 25, 2016 | 1.963 | 1.991 | 1.963 | 1.980 | 267 | +0.05(+2.56%) |
Apr 22, 2016 | 1.974 | 1.974 | 1.931 | 1.931 | 12,037 | -0.09(-4.42%) |
Apr 21, 2016 | 2.002 | 2.020 | 2.002 | 2.020 | 1,669 | +0.01(+0.28%) |
Apr 19, 2016 | 1.991 | 2.014 | 1.991 | 2.014 | 15 | +0.09(+4.73%) |
Apr 18, 2016 | 1.969 | 1.969 | 1.923 | 1.923 | 5,465 | -0.06(-2.87%) |
Apr 15, 2016 | 1.946 | 1.980 | 1.946 | 1.980 | 1,101 | +0.09(+4.82%) |
Apr 13, 2016 | 1.866 | 1.889 | 1.866 | 1.889 | 664 | +0.02(+1.22%) |
Apr 12, 2016 | 1.866 | 1.866 | 1.866 | 1.866 | 247 | +0.00(+0.00%) |
Apr 11, 2016 | 1.866 | 1.866 | 1.860 | 1.866 | 13,181 | +0.05(+2.82%) |
Apr 08, 2016 | 1.764 | 1.866 | 1.701 | 1.815 | 97,967 | +0.05(+2.57%) |
Apr 07, 2016 | 1.843 | 1.843 | 1.770 | 1.770 | 1,759 | -0.03(-1.89%) |
Apr 06, 2016 | 1.843 | 1.843 | 1.787 | 1.804 | 1,233 | +0.04(+2.56%) |
Apr 05, 2016 | 1.809 | 1.809 | 1.758 | 1.759 | 7,014 | -0.02(-0.93%) |
Apr 04, 2016 | 1.798 | 1.798 | 1.713 | 1.775 | 5,102 | -0.01(-0.64%) |
Mar 30, 2016 | 1.787 | 1.787 | 1.787 | 1.787 | 5 | +0.00(+0.00%) |
Mar 28, 2016 | 1.758 | 1.792 | 1.758 | 1.787 | 1 | +0.08(+4.67%) |
Mar 23, 2016 | 1.707 | 1.707 | 1.707 | 1.707 | 351 | -0.09(-4.76%) |
Mar 22, 2016 | 1.764 | 1.792 | 1.764 | 1.792 | 6,432 | +0.03(+1.66%) |
Mar 21, 2016 | 1.764 | 1.764 | 1.763 | 1.763 | 1,666 | -0.03(-1.63%) |
Mar 18, 2016 | 1.781 | 1.792 | 1.730 | 1.792 | 1,768 | +0.06(+3.62%) |
Mar 17, 2016 | 1.730 | 1.730 | 1.730 | 1.730 | 175 | +0.05(+2.70%) |
Mar 16, 2016 | 1.696 | 1.758 | 1.661 | 1.684 | 5,219 | -0.03(-1.66%) |
Mar 15, 2016 | 1.764 | 1.764 | 1.696 | 1.713 | 3,875 | -0.07(-4.14%) |
Mar 14, 2016 | 1.792 | 1.792 | 1.783 | 1.787 | 13,541 | -0.01(-0.32%) |
Mar 11, 2016 | 1.792 | 1.792 | 1.792 | 1.792 | 258 | +0.07(+3.96%) |
Mar 10, 2016 | 1.724 | 1.724 | 1.724 | 1.724 | 207 | -0.02(-0.98%) |
Mar 09, 2016 | 1.734 | 1.787 | 1.730 | 1.741 | 4,284 | +0.05(+3.03%) |
Mar 08, 2016 | 1.678 | 1.690 | 1.678 | 1.690 | 5,434 | +0.02(+1.02%) |
Mar 07, 2016 | 1.656 | 1.787 | 1.656 | 1.673 | 16,032 | +0.02(+1.38%) |
Mar 04, 2016 | 1.650 | 1.650 | 1.644 | 1.650 | 3,956 | +0.06(+3.94%) |
Mar 03, 2016 | 1.599 | 1.599 | 1.587 | 1.587 | 887 | +0.04(+2.57%) |
Mar 01, 2016 | 1.531 | 1.548 | 1.531 | 1.548 | 1 | +0.00(+0.00%) |
Feb 29, 2016 | 1.548 | 1.548 | 1.548 | 1.548 | 374 | -0.01(-0.33%) |
Feb 25, 2016 | 1.605 | 1.605 | 1.553 | 1.553 | 35 | -0.06(-3.90%) |
Feb 24, 2016 | 1.696 | 1.696 | 1.616 | 1.616 | 2,460 | -0.06(-3.73%) |
Feb 23, 2016 | 1.548 | 1.678 | 1.383 | 1.678 | 12,830 | +0.14(+9.26%) |
Feb 17, 2016 | 1.479 | 1.536 | 1.474 | 1.536 | 10 | +0.12(+8.43%) |
Feb 16, 2016 | 1.450 | 1.450 | 1.417 | 1.417 | 397 | -0.01(-0.88%) |
Feb 12, 2016 | 1.394 | 1.429 | 1.429 | 1.429 | 3,163 | +0.07(+5.11%) |
Feb 11, 2016 | 1.337 | 1.360 | 1.337 | 1.360 | 7,353 | +0.09(+6.70%) |
Feb 10, 2016 | 1.331 | 1.343 | 1.274 | 1.274 | 585 | +0.00(+0.00%) |
Feb 09, 2016 | 1.356 | 1.356 | 1.274 | 1.274 | 727 | -0.05(-3.44%) |
Feb 08, 2016 | 1.366 | 1.366 | 1.223 | 1.320 | 4,878 | -0.05(-3.34%) |
Feb 05, 2016 | 1.337 | 1.366 | 1.281 | 1.366 | 4,762 | +0.00(+0.00%) |
Feb 04, 2016 | 1.360 | 1.377 | 1.360 | 1.366 | 9,490 | +0.05(+3.90%) |
Feb 03, 2016 | 1.309 | 1.314 | 1.309 | 1.314 | 1,232 | +0.05(+4.05%) |
Feb 02, 2016 | 1.309 | 1.309 | 1.263 | 1.263 | 1,634 | -0.06(-4.31%) |