Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.850 | 1.890 | 1.820 | 1.830 | 857,513 | -0.02(-1.08%) |
Apr 28, 2016 | 1.850 | 1.960 | 1.820 | 1.850 | 957,574 | +0.00(+0.00%) |
Apr 27, 2016 | 1.870 | 1.890 | 1.840 | 1.850 | 627,094 | +0.00(+0.00%) |
Apr 26, 2016 | 1.920 | 1.930 | 1.820 | 1.850 | 956,860 | -0.05(-2.63%) |
Apr 25, 2016 | 1.900 | 1.910 | 1.850 | 1.900 | 651,306 | +0.02(+1.06%) |
Apr 22, 2016 | 1.900 | 1.900 | 1.830 | 1.880 | 688,904 | +0.03(+1.62%) |
Apr 21, 2016 | 1.780 | 1.850 | 1.750 | 1.850 | 1,208,967 | +0.09(+5.11%) |
Apr 20, 2016 | 1.760 | 1.800 | 1.750 | 1.760 | 564,312 | +0.01(+0.57%) |
Apr 19, 2016 | 1.780 | 1.830 | 1.730 | 1.750 | 881,517 | -0.03(-1.69%) |
Apr 18, 2016 | 1.740 | 1.780 | 1.720 | 1.780 | 457,624 | +0.05(+2.89%) |
Apr 15, 2016 | 1.770 | 1.770 | 1.715 | 1.730 | 577,390 | -0.03(-1.70%) |
Apr 14, 2016 | 1.750 | 1.780 | 1.730 | 1.760 | 343,895 | +0.02(+1.15%) |
Apr 13, 2016 | 1.720 | 1.760 | 1.710 | 1.740 | 511,629 | +0.01(+0.58%) |
Apr 12, 2016 | 1.700 | 1.750 | 1.660 | 1.730 | 428,070 | +0.02(+1.17%) |
Apr 11, 2016 | 1.710 | 1.750 | 1.700 | 1.710 | 735,579 | +0.00(+0.00%) |
Apr 08, 2016 | 1.700 | 1.760 | 1.650 | 1.710 | 636,248 | +0.01(+0.88%) |
Apr 07, 2016 | 1.630 | 1.740 | 1.620 | 1.695 | 4,278,936 | +0.08(+5.28%) |
Apr 06, 2016 | 1.590 | 1.610 | 1.550 | 1.610 | 822,837 | +0.03(+1.90%) |
Apr 05, 2016 | 1.580 | 1.610 | 1.550 | 1.580 | 522,853 | -0.02(-1.25%) |
Apr 04, 2016 | 1.580 | 1.620 | 1.552 | 1.600 | 604,227 | +0.02(+1.27%) |
Apr 01, 2016 | 1.510 | 1.590 | 1.450 | 1.580 | 697,343 | +0.05(+3.27%) |
Mar 31, 2016 | 1.510 | 1.530 | 1.440 | 1.530 | 1,925,404 | +0.03(+2.00%) |
Mar 30, 2016 | 1.480 | 1.580 | 1.480 | 1.500 | 607,379 | +0.01(+0.67%) |
Mar 29, 2016 | 1.440 | 1.500 | 1.405 | 1.490 | 373,368 | +0.06(+4.20%) |
Mar 28, 2016 | 1.460 | 1.480 | 1.420 | 1.430 | 294,249 | -0.02(-1.38%) |
Mar 24, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 492,700 | +0.00(+0.00%) |
Mar 23, 2016 | 1.510 | 1.540 | 1.440 | 1.450 | 506,478 | -0.06(-3.97%) |
Mar 22, 2016 | 1.490 | 1.530 | 1.480 | 1.510 | 395,088 | -0.01(-0.66%) |
Mar 21, 2016 | 1.450 | 1.530 | 1.430 | 1.520 | 821,382 | +0.08(+5.56%) |
Mar 18, 2016 | 1.400 | 1.450 | 1.380 | 1.440 | 1,267,265 | +0.05(+3.60%) |
Mar 17, 2016 | 1.440 | 1.508 | 1.370 | 1.390 | 1,319,486 | -0.07(-4.79%) |
Mar 16, 2016 | 1.500 | 1.570 | 1.450 | 1.460 | 626,567 | -0.03(-2.01%) |
Mar 15, 2016 | 1.620 | 1.630 | 1.460 | 1.490 | 1,243,532 | -0.14(-8.59%) |
Mar 14, 2016 | 1.610 | 1.650 | 1.580 | 1.630 | 370,610 | +0.01(+0.62%) |
Mar 11, 2016 | 1.540 | 1.620 | 1.530 | 1.620 | 516,945 | +0.09(+5.88%) |
Mar 10, 2016 | 1.660 | 1.700 | 1.520 | 1.530 | 1,310,231 | -0.09(-5.56%) |
Mar 09, 2016 | 1.700 | 1.700 | 1.620 | 1.620 | 1,637,582 | +0.07(+4.52%) |
Mar 08, 2016 | 1.570 | 1.610 | 1.535 | 1.550 | 447,135 | -0.02(-1.27%) |
Mar 07, 2016 | 1.530 | 1.580 | 1.520 | 1.570 | 701,312 | +0.04(+2.61%) |
Mar 04, 2016 | 1.490 | 1.530 | 1.490 | 1.530 | 419,868 | +0.03(+2.00%) |
Mar 03, 2016 | 1.520 | 1.530 | 1.490 | 1.500 | 555,636 | -0.01(-0.66%) |
Mar 02, 2016 | 1.490 | 1.520 | 1.480 | 1.510 | 543,032 | +0.03(+2.03%) |
Mar 01, 2016 | 1.460 | 1.480 | 1.440 | 1.480 | 527,139 | +0.02(+1.37%) |
Feb 29, 2016 | 1.470 | 1.500 | 1.440 | 1.460 | 506,093 | +0.01(+0.69%) |
Feb 26, 2016 | 1.430 | 1.450 | 1.410 | 1.450 | 729,512 | +0.04(+2.84%) |
Feb 25, 2016 | 1.540 | 1.550 | 1.410 | 1.410 | 925,374 | -0.02(-1.40%) |
Feb 24, 2016 | 1.370 | 1.430 | 1.340 | 1.430 | 484,653 | +0.06(+4.38%) |
Feb 23, 2016 | 1.400 | 1.440 | 1.370 | 1.370 | 406,954 | -0.06(-4.20%) |
Feb 22, 2016 | 1.370 | 1.450 | 1.360 | 1.430 | 435,597 | +0.07(+5.15%) |
Feb 19, 2016 | 1.350 | 1.390 | 1.320 | 1.360 | 360,415 | +0.02(+1.49%) |
Feb 18, 2016 | 1.420 | 1.470 | 1.330 | 1.340 | 420,642 | -0.05(-3.60%) |
Feb 17, 2016 | 1.350 | 1.390 | 1.340 | 1.390 | 685,443 | +0.07(+5.30%) |
Feb 16, 2016 | 1.260 | 1.350 | 1.260 | 1.320 | 1,165,196 | +0.05(+3.94%) |
Feb 12, 2016 | 1.270 | 1.270 | 1.270 | 1.270 | 812,100 | +0.00(+0.00%) |
Feb 11, 2016 | 1.300 | 1.320 | 1.240 | 1.270 | 933,935 | -0.05(-3.79%) |
Feb 10, 2016 | 1.300 | 1.350 | 1.300 | 1.320 | 466,874 | +0.04(+3.13%) |
Feb 09, 2016 | 1.300 | 1.330 | 1.250 | 1.280 | 447,371 | -0.02(-1.54%) |
Feb 08, 2016 | 1.360 | 1.400 | 1.280 | 1.300 | 972,847 | -0.08(-5.80%) |
Feb 05, 2016 | 1.460 | 1.505 | 1.360 | 1.380 | 654,909 | -0.07(-4.83%) |
Feb 04, 2016 | 1.360 | 1.510 | 1.350 | 1.450 | 1,182,631 | +0.09(+6.62%) |
Feb 03, 2016 | 1.430 | 1.450 | 1.320 | 1.360 | 832,258 | -0.01(-0.73%) |
Feb 02, 2016 | 1.400 | 1.435 | 1.360 | 1.370 | 492,169 | -0.03(-2.14%) |