Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.411 | 1.418 | 1.374 | 1.376 | 7,445,802 | -0.03(-2.17%) |
May 27, 2016 | 1.382 | 1.407 | 1.407 | 1.407 | 11,629,382 | +0.02(+1.80%) |
May 26, 2016 | 1.416 | 1.418 | 1.381 | 1.382 | 6,204,000 | -0.03(-1.90%) |
May 25, 2016 | 1.384 | 1.418 | 1.383 | 1.409 | 6,906,702 | +0.03(+2.22%) |
May 24, 2016 | 1.351 | 1.384 | 1.340 | 1.378 | 14,846,954 | +0.03(+2.56%) |
May 23, 2016 | 1.405 | 1.416 | 1.338 | 1.344 | 12,363,069 | -0.07(-4.87%) |
May 20, 2016 | 1.357 | 1.413 | 1.357 | 1.413 | 13,571,829 | +0.07(+4.97%) |
May 19, 2016 | 1.342 | 1.386 | 1.329 | 1.346 | 15,813,281 | -0.01(-0.71%) |
May 18, 2016 | 1.290 | 1.359 | 1.277 | 1.355 | 20,751,354 | +0.06(+4.88%) |
May 17, 2016 | 1.294 | 1.321 | 1.265 | 1.292 | 14,145,226 | -0.01(-0.44%) |
May 16, 2016 | 1.340 | 1.353 | 1.294 | 1.298 | 7,798,560 | -0.03(-2.30%) |
May 13, 2016 | 1.357 | 1.377 | 1.319 | 1.329 | 10,635,161 | -0.04(-2.93%) |
May 12, 2016 | 1.416 | 1.420 | 1.357 | 1.369 | 10,521,306 | -0.03(-2.32%) |
May 11, 2016 | 1.457 | 1.458 | 1.401 | 1.401 | 14,001,248 | -0.07(-4.56%) |
May 10, 2016 | 1.439 | 1.472 | 1.426 | 1.468 | 10,305,547 | +0.03(+1.99%) |
May 09, 2016 | 1.447 | 1.458 | 1.423 | 1.439 | 7,939,405 | -0.02(-1.31%) |
May 06, 2016 | 1.432 | 1.470 | 1.432 | 1.458 | 4,458,510 | +0.01(+0.79%) |
May 05, 2016 | 1.470 | 1.480 | 1.438 | 1.447 | 8,004,980 | -0.00(-0.13%) |
May 04, 2016 | 1.457 | 1.476 | 1.434 | 1.449 | 7,758,629 | -0.02(-1.04%) |
May 03, 2016 | 1.497 | 1.497 | 1.453 | 1.464 | 9,793,394 | -0.05(-3.16%) |
May 02, 2016 | 1.493 | 1.531 | 1.493 | 1.512 | 5,807,356 | +0.02(+1.41%) |
Apr 29, 2016 | 1.504 | 1.520 | 1.473 | 1.491 | 9,753,322 | -0.01(-0.51%) |
Apr 28, 2016 | 1.525 | 1.543 | 1.496 | 1.499 | 9,996,320 | -0.04(-2.61%) |
Apr 27, 2016 | 1.539 | 1.565 | 1.529 | 1.539 | 6,942,798 | +0.01(+0.37%) |
Apr 26, 2016 | 1.506 | 1.552 | 1.500 | 1.533 | 9,836,856 | +0.03(+1.78%) |
Apr 25, 2016 | 1.579 | 1.597 | 1.481 | 1.506 | 18,617,590 | -0.10(-6.08%) |
Apr 22, 2016 | 1.611 | 1.653 | 1.596 | 1.604 | 6,141,893 | -0.01(-0.59%) |
Apr 21, 2016 | 1.631 | 1.661 | 1.608 | 1.613 | 8,685,877 | -0.02(-0.94%) |
Apr 20, 2016 | 1.546 | 1.644 | 1.546 | 1.629 | 13,234,394 | +0.07(+4.67%) |
Apr 19, 2016 | 1.571 | 1.602 | 1.554 | 1.556 | 8,348,023 | -0.00(-0.24%) |
Apr 18, 2016 | 1.529 | 1.577 | 1.520 | 1.560 | 9,541,864 | +0.01(+0.87%) |
Apr 15, 2016 | 1.567 | 1.583 | 1.543 | 1.546 | 7,699,969 | -0.02(-1.34%) |
Apr 14, 2016 | 1.566 | 1.591 | 1.554 | 1.567 | 13,525,657 | +0.00(+0.00%) |
Apr 13, 2016 | 1.556 | 1.581 | 1.556 | 1.567 | 14,563,366 | +0.02(+0.99%) |
Apr 12, 2016 | 1.483 | 1.566 | 1.478 | 1.552 | 21,942,510 | +0.07(+5.05%) |
Apr 11, 2016 | 1.474 | 1.513 | 1.470 | 1.478 | 13,791,014 | +0.01(+0.39%) |
Apr 08, 2016 | 1.516 | 1.516 | 1.468 | 1.472 | 12,417,041 | -0.02(-1.28%) |
Apr 07, 2016 | 1.504 | 1.516 | 1.478 | 1.491 | 14,231,816 | -0.02(-1.27%) |
Apr 06, 2016 | 1.550 | 1.552 | 1.508 | 1.510 | 12,488,403 | -0.05(-3.42%) |
Apr 05, 2016 | 1.588 | 1.588 | 1.545 | 1.564 | 11,723,814 | -0.04(-2.27%) |
Apr 04, 2016 | 1.692 | 1.696 | 1.599 | 1.600 | 10,637,981 | -0.10(-5.95%) |
Apr 01, 2016 | 1.671 | 1.711 | 1.648 | 1.701 | 8,383,958 | +0.01(+0.57%) |
Mar 31, 2016 | 1.673 | 1.703 | 1.673 | 1.692 | 20,484,788 | +0.01(+0.68%) |
Mar 30, 2016 | 1.675 | 1.703 | 1.663 | 1.680 | 6,546,714 | +0.02(+1.03%) |
Mar 29, 2016 | 1.634 | 1.677 | 1.611 | 1.663 | 11,500,271 | +0.02(+0.93%) |
Mar 28, 2016 | 1.671 | 1.690 | 1.640 | 1.648 | 11,085,370 | -0.01(-0.69%) |
Mar 24, 2016 | 1.655 | 1.659 | 1.659 | 1.659 | 19,683,632 | -0.02(-1.03%) |
Mar 23, 2016 | 1.722 | 1.728 | 1.655 | 1.676 | 14,115,486 | -0.05(-3.09%) |
Mar 22, 2016 | 1.736 | 1.753 | 1.728 | 1.730 | 10,474,328 | -0.03(-1.52%) |
Mar 21, 2016 | 1.787 | 1.789 | 1.741 | 1.757 | 10,442,003 | -0.03(-1.71%) |
Mar 18, 2016 | 1.812 | 1.814 | 1.762 | 1.787 | 17,984,862 | -0.01(-0.43%) |
Mar 17, 2016 | 1.761 | 1.805 | 1.736 | 1.795 | 21,704,628 | +0.04(+2.29%) |
Mar 16, 2016 | 1.772 | 1.783 | 1.738 | 1.755 | 12,972,971 | -0.02(-0.86%) |
Mar 15, 2016 | 1.751 | 1.777 | 1.730 | 1.770 | 10,287,012 | +0.00(+0.11%) |
Mar 14, 2016 | 1.736 | 1.774 | 1.727 | 1.768 | 15,072,637 | +0.02(+1.20%) |
Mar 11, 2016 | 1.783 | 1.804 | 1.741 | 1.747 | 27,882,692 | -0.01(-0.65%) |
Mar 10, 2016 | 1.722 | 1.774 | 1.703 | 1.759 | 16,806,110 | +0.03(+2.00%) |
Mar 09, 2016 | 1.673 | 1.724 | 1.650 | 1.724 | 14,963,369 | +0.07(+4.16%) |
Mar 08, 2016 | 1.692 | 1.699 | 1.594 | 1.655 | 19,239,156 | -0.05(-3.02%) |
Mar 07, 2016 | 1.653 | 1.728 | 1.649 | 1.707 | 22,550,470 | +0.05(+3.00%) |
Mar 04, 2016 | 1.617 | 1.681 | 1.613 | 1.657 | 19,288,420 | +0.04(+2.72%) |
Mar 03, 2016 | 1.512 | 1.621 | 1.510 | 1.613 | 27,265,858 | +0.10(+6.43%) |
Mar 02, 2016 | 1.401 | 1.524 | 1.395 | 1.516 | 19,435,120 | +0.11(+7.89%) |