Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.327 | 1.650 | 1.311 | 1.616 | 296,286 | +0.26(+19.50%) |
Apr 28, 2016 | 1.344 | 1.378 | 1.310 | 1.353 | 10,400 | +0.00(+0.00%) |
Apr 27, 2016 | 1.367 | 1.387 | 1.344 | 1.353 | 12,905 | +0.01(+0.63%) |
Apr 26, 2016 | 1.330 | 1.387 | 1.327 | 1.344 | 7,891 | -0.02(-1.25%) |
Apr 25, 2016 | 1.378 | 1.387 | 1.293 | 1.361 | 45,705 | -0.01(-0.62%) |
Apr 22, 2016 | 1.353 | 1.429 | 1.353 | 1.370 | 20,059 | +0.01(+0.62%) |
Apr 21, 2016 | 1.387 | 1.421 | 1.336 | 1.361 | 10,418 | -0.02(-1.23%) |
Apr 20, 2016 | 1.413 | 1.429 | 1.378 | 1.378 | 28,071 | -0.05(-3.57%) |
Apr 19, 2016 | 1.361 | 1.429 | 1.352 | 1.429 | 20,404 | +0.12(+9.09%) |
Apr 18, 2016 | 1.327 | 1.370 | 1.310 | 1.310 | 8,791 | -0.01(-0.65%) |
Apr 15, 2016 | 1.353 | 1.387 | 1.319 | 1.319 | 12,553 | +0.01(+0.65%) |
Apr 14, 2016 | 1.361 | 1.387 | 1.310 | 1.310 | 15,579 | -0.03(-2.53%) |
Apr 13, 2016 | 1.361 | 1.361 | 1.339 | 1.344 | 23,641 | +0.00(+0.00%) |
Apr 12, 2016 | 1.353 | 1.395 | 1.344 | 1.344 | 17,249 | +0.01(+0.64%) |
Apr 11, 2016 | 1.319 | 1.370 | 1.285 | 1.336 | 9,794 | -0.02(-1.26%) |
Apr 08, 2016 | 1.378 | 1.421 | 1.259 | 1.353 | 70,924 | -0.05(-3.64%) |
Apr 07, 2016 | 1.378 | 1.404 | 1.378 | 1.404 | 2,796 | -0.03(-1.81%) |
Apr 06, 2016 | 1.444 | 1.444 | 1.410 | 1.430 | 10,030 | -0.02(-1.58%) |
Apr 05, 2016 | 1.359 | 1.453 | 1.359 | 1.453 | 13,389 | +0.08(+6.21%) |
Apr 04, 2016 | 1.427 | 1.444 | 1.349 | 1.368 | 21,577 | -0.08(-5.54%) |
Apr 01, 2016 | 1.487 | 1.512 | 1.448 | 1.448 | 10,317 | -0.02(-1.47%) |
Mar 31, 2016 | 1.419 | 1.495 | 1.419 | 1.470 | 24,960 | -0.01(-0.58%) |
Mar 30, 2016 | 1.501 | 1.512 | 1.461 | 1.478 | 17,461 | -0.03(-2.25%) |
Mar 29, 2016 | 1.368 | 1.529 | 1.325 | 1.512 | 59,622 | +0.15(+11.25%) |
Mar 28, 2016 | 1.334 | 1.359 | 1.325 | 1.359 | 4,833 | +0.03(+2.56%) |
Mar 24, 2016 | 1.368 | 1.325 | 1.325 | 1.325 | 1,294 | -0.03(-2.51%) |
Mar 23, 2016 | 1.406 | 1.436 | 1.359 | 1.359 | 22,520 | -0.07(-4.70%) |
Mar 22, 2016 | 1.436 | 1.436 | 1.418 | 1.426 | 1,165 | +0.02(+1.76%) |
Mar 21, 2016 | 1.413 | 1.427 | 1.402 | 1.402 | 2,956 | -0.03(-2.37%) |
Mar 18, 2016 | 1.487 | 1.487 | 1.402 | 1.436 | 14,957 | -0.04(-2.87%) |
Mar 17, 2016 | 1.478 | 1.478 | 1.419 | 1.478 | 10,249 | +0.02(+1.16%) |
Mar 16, 2016 | 1.385 | 1.461 | 1.334 | 1.461 | 21,725 | +0.08(+5.52%) |
Mar 15, 2016 | 1.351 | 1.419 | 1.342 | 1.385 | 12,398 | -0.02(-1.21%) |
Mar 14, 2016 | 1.417 | 1.478 | 1.359 | 1.402 | 15,238 | +0.01(+0.61%) |
Mar 11, 2016 | 1.478 | 1.478 | 1.317 | 1.393 | 5,596 | -0.03(-1.80%) |
Mar 10, 2016 | 1.427 | 1.487 | 1.359 | 1.419 | 30,484 | +0.04(+2.61%) |
Mar 09, 2016 | 1.349 | 1.484 | 1.315 | 1.382 | 24,149 | +0.03(+1.88%) |
Mar 08, 2016 | 1.425 | 1.425 | 1.357 | 1.357 | 5,902 | -0.08(-5.33%) |
Mar 07, 2016 | 1.442 | 1.612 | 1.399 | 1.433 | 37,452 | -0.02(-1.17%) |
Mar 04, 2016 | 1.399 | 1.422 | 1.399 | 1.450 | 48,316 | +0.08(+5.56%) |
Mar 03, 2016 | 1.357 | 1.450 | 1.357 | 1.374 | 66,957 | -0.01(-0.61%) |
Mar 02, 2016 | 1.323 | 1.382 | 1.315 | 1.382 | 20,007 | +0.07(+5.16%) |
Mar 01, 2016 | 1.366 | 1.366 | 1.315 | 1.315 | 14,260 | -0.07(-4.91%) |
Feb 29, 2016 | 1.315 | 1.382 | 1.289 | 1.382 | 27,129 | +0.07(+5.16%) |
Feb 26, 2016 | 1.247 | 1.315 | 1.229 | 1.315 | 12,875 | +0.07(+5.44%) |
Feb 25, 2016 | 1.332 | 1.374 | 1.230 | 1.247 | 23,346 | -0.10(-7.55%) |
Feb 24, 2016 | 1.221 | 1.374 | 1.221 | 1.349 | 66,105 | +0.12(+9.66%) |
Feb 23, 2016 | 1.315 | 1.323 | 1.230 | 1.230 | 7,688 | -0.09(-7.05%) |
Feb 22, 2016 | 1.281 | 1.340 | 1.230 | 1.323 | 46,325 | +0.05(+4.00%) |
Feb 19, 2016 | 1.315 | 1.357 | 1.272 | 1.272 | 10,561 | -0.07(-5.06%) |
Feb 18, 2016 | 1.357 | 1.357 | 1.255 | 1.340 | 56,212 | -0.03(-1.86%) |
Feb 17, 2016 | 1.213 | 1.366 | 1.213 | 1.366 | 61,832 | +0.15(+12.59%) |
Feb 16, 2016 | 1.257 | 1.323 | 1.213 | 1.213 | 36,756 | -0.10(-7.74%) |
Feb 12, 2016 | 1.255 | 1.315 | 1.315 | 1.315 | 76,755 | -0.06(-4.32%) |
Feb 11, 2016 | 1.306 | 1.408 | 1.204 | 1.374 | 190,632 | +0.16(+13.29%) |
Feb 10, 2016 | 1.315 | 1.315 | 1.145 | 1.213 | 93,386 | -0.07(-5.77%) |
Feb 09, 2016 | 1.101 | 1.312 | 1.101 | 1.287 | 71,607 | +0.07(+5.56%) |
Feb 08, 2016 | 1.033 | 1.236 | 1.033 | 1.219 | 73,974 | +0.15(+14.28%) |
Feb 05, 2016 | 1.058 | 1.088 | 1.031 | 1.067 | 39,959 | +0.01(+0.81%) |
Feb 04, 2016 | 0.9314 | 1.067 | 0.9145 | 1.058 | 131,225 | +0.18(+20.74%) |
Feb 03, 2016 | 0.9314 | 0.9314 | 0.8148 | 0.8766 | 99,657 | -0.02(-2.33%) |
Feb 02, 2016 | 0.9484 | 0.9822 | 0.8976 | 0.8976 | 7,242 | -0.08(-8.62%) |