Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.720 | 1.849 | 1.714 | 1.768 | 1,141,686 | +0.04(+2.35%) |
May 27, 2016 | 1.585 | 1.727 | 1.727 | 1.727 | 804,335 | +0.18(+11.84%) |
May 26, 2016 | 1.558 | 1.588 | 1.524 | 1.544 | 848,970 | -0.01(-0.87%) |
May 25, 2016 | 1.571 | 1.592 | 1.531 | 1.558 | 680,843 | +0.01(+0.88%) |
May 24, 2016 | 1.612 | 1.612 | 1.524 | 1.544 | 708,845 | -0.01(-0.87%) |
May 23, 2016 | 1.592 | 1.653 | 1.524 | 1.558 | 1,452,089 | -0.03(-1.71%) |
May 20, 2016 | 1.687 | 1.687 | 1.578 | 1.585 | 642,511 | -0.07(-4.49%) |
May 19, 2016 | 1.626 | 1.659 | 1.578 | 1.659 | 993,178 | +0.02(+1.24%) |
May 18, 2016 | 1.727 | 1.788 | 1.632 | 1.639 | 1,338,105 | -0.18(-9.70%) |
May 17, 2016 | 1.842 | 1.944 | 1.788 | 1.815 | 979,365 | -0.03(-1.47%) |
May 16, 2016 | 1.822 | 1.930 | 1.781 | 1.842 | 731,012 | +0.00(+0.00%) |
May 13, 2016 | 1.903 | 1.903 | 1.836 | 1.842 | 501,450 | -0.06(-3.20%) |
May 12, 2016 | 2.052 | 2.100 | 1.869 | 1.903 | 799,808 | -0.18(-8.47%) |
May 11, 2016 | 2.039 | 2.154 | 2.005 | 2.079 | 503,031 | -0.01(-0.32%) |
May 10, 2016 | 2.018 | 2.154 | 1.998 | 2.086 | 532,847 | +0.09(+4.76%) |
May 09, 2016 | 1.964 | 2.066 | 1.917 | 1.991 | 742,482 | -0.01(-0.34%) |
May 06, 2016 | 1.998 | 2.086 | 1.985 | 1.998 | 459,856 | -0.01(-0.34%) |
May 05, 2016 | 2.167 | 2.208 | 2.005 | 2.005 | 790,012 | -0.15(-6.92%) |
May 04, 2016 | 2.147 | 2.215 | 2.113 | 2.154 | 492,343 | -0.02(-0.93%) |
May 03, 2016 | 2.276 | 2.283 | 2.093 | 2.174 | 1,047,291 | -0.16(-6.96%) |
May 02, 2016 | 2.337 | 2.432 | 2.222 | 2.337 | 1,123,655 | -0.01(-0.29%) |
Apr 29, 2016 | 2.465 | 2.574 | 2.283 | 2.344 | 1,713,827 | +0.03(+1.17%) |
Apr 28, 2016 | 2.106 | 2.499 | 2.052 | 2.316 | 3,050,604 | +0.20(+9.27%) |
Apr 27, 2016 | 2.032 | 2.167 | 2.032 | 2.120 | 1,182,957 | +0.12(+6.10%) |
Apr 26, 2016 | 1.924 | 2.025 | 1.876 | 1.998 | 818,411 | +0.07(+3.87%) |
Apr 25, 2016 | 2.127 | 2.127 | 1.876 | 1.924 | 1,015,761 | -0.11(-5.33%) |
Apr 22, 2016 | 2.046 | 2.147 | 2.025 | 2.032 | 1,453,168 | +0.02(+1.01%) |
Apr 21, 2016 | 2.167 | 2.262 | 2.005 | 2.012 | 1,303,709 | -0.12(-5.41%) |
Apr 20, 2016 | 2.276 | 2.283 | 2.113 | 2.127 | 4,363,704 | -0.12(-5.14%) |
Apr 19, 2016 | 2.127 | 2.296 | 2.100 | 2.242 | 718,434 | +0.12(+5.75%) |
Apr 18, 2016 | 2.066 | 2.208 | 2.059 | 2.120 | 883,177 | +0.04(+1.95%) |
Apr 15, 2016 | 2.039 | 2.134 | 2.032 | 2.079 | 741,051 | +0.03(+1.66%) |
Apr 14, 2016 | 2.079 | 2.120 | 2.025 | 2.046 | 594,213 | -0.01(-0.66%) |
Apr 13, 2016 | 1.951 | 2.093 | 1.910 | 2.059 | 681,247 | +0.12(+6.29%) |
Apr 12, 2016 | 2.066 | 2.079 | 1.883 | 1.937 | 919,912 | -0.11(-5.30%) |
Apr 11, 2016 | 2.039 | 2.174 | 2.018 | 2.046 | 1,370,601 | +0.01(+0.67%) |
Apr 08, 2016 | 1.741 | 2.100 | 1.707 | 2.032 | 2,416,155 | +0.33(+19.05%) |
Apr 07, 2016 | 1.659 | 1.768 | 1.639 | 1.707 | 1,116,944 | +0.07(+4.56%) |
Apr 06, 2016 | 1.531 | 1.659 | 1.470 | 1.632 | 3,669,995 | +0.11(+7.11%) |
Apr 05, 2016 | 1.571 | 1.612 | 1.504 | 1.524 | 1,388,954 | -0.06(-3.85%) |
Apr 04, 2016 | 1.748 | 1.761 | 1.561 | 1.585 | 1,906,341 | -0.14(-7.87%) |
Apr 01, 2016 | 1.802 | 1.808 | 1.693 | 1.720 | 651,750 | -0.09(-4.87%) |
Mar 31, 2016 | 1.707 | 1.917 | 1.707 | 1.808 | 1,284,336 | +0.12(+6.80%) |
Mar 30, 2016 | 1.565 | 1.714 | 1.504 | 1.693 | 879,634 | +0.14(+9.17%) |
Mar 29, 2016 | 1.558 | 1.585 | 1.463 | 1.551 | 387,656 | +0.02(+1.33%) |
Mar 28, 2016 | 1.578 | 1.639 | 1.477 | 1.531 | 351,188 | +0.01(+0.44%) |
Mar 24, 2016 | 1.531 | 1.524 | 1.524 | 1.524 | 569,442 | -0.03(-1.75%) |
Mar 23, 2016 | 1.687 | 1.727 | 1.531 | 1.551 | 723,349 | -0.16(-9.13%) |
Mar 22, 2016 | 1.748 | 1.775 | 1.693 | 1.707 | 505,677 | -0.04(-2.33%) |
Mar 21, 2016 | 1.869 | 1.890 | 1.741 | 1.748 | 394,553 | -0.14(-7.19%) |
Mar 18, 2016 | 1.822 | 1.883 | 1.734 | 1.883 | 1,003,473 | +0.09(+4.91%) |
Mar 17, 2016 | 1.815 | 1.842 | 1.714 | 1.795 | 804,413 | -0.01(-0.38%) |
Mar 16, 2016 | 1.802 | 1.808 | 1.727 | 1.802 | 594,137 | +0.02(+1.14%) |
Mar 15, 2016 | 1.781 | 1.863 | 1.653 | 1.781 | 550,454 | -0.01(-0.75%) |
Mar 14, 2016 | 1.761 | 1.856 | 1.727 | 1.795 | 579,706 | +0.00(+0.00%) |
Mar 11, 2016 | 1.761 | 1.862 | 1.693 | 1.795 | 604,358 | +0.05(+3.11%) |
Mar 10, 2016 | 1.883 | 1.928 | 1.659 | 1.741 | 994,736 | -0.10(-5.51%) |
Mar 09, 2016 | 2.032 | 2.039 | 1.829 | 1.842 | 1,499,097 | -0.36(-16.31%) |
Mar 08, 2016 | 2.384 | 2.411 | 2.046 | 2.201 | 1,374,574 | -0.16(-6.88%) |
Mar 07, 2016 | 1.998 | 2.506 | 1.978 | 2.364 | 2,971,040 | +0.44(+22.89%) |
Mar 04, 2016 | 1.829 | 2.154 | 1.802 | 1.924 | 3,368,904 | +0.12(+6.37%) |
Mar 03, 2016 | 1.612 | 1.869 | 1.612 | 1.808 | 1,657,779 | +0.18(+10.79%) |
Mar 02, 2016 | 1.727 | 1.869 | 1.592 | 1.632 | 901,877 | -0.11(-6.23%) |