Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.323 | 1.646 | 1.307 | 1.612 | 297,119 | +0.26(+19.50%) |
Apr 28, 2016 | 1.340 | 1.374 | 1.306 | 1.349 | 10,429 | +0.00(+0.00%) |
Apr 27, 2016 | 1.364 | 1.383 | 1.340 | 1.349 | 12,941 | +0.01(+0.63%) |
Apr 26, 2016 | 1.326 | 1.383 | 1.323 | 1.340 | 7,913 | -0.02(-1.25%) |
Apr 25, 2016 | 1.374 | 1.383 | 1.289 | 1.357 | 45,833 | -0.01(-0.62%) |
Apr 22, 2016 | 1.349 | 1.425 | 1.349 | 1.366 | 20,116 | +0.01(+0.63%) |
Apr 21, 2016 | 1.383 | 1.417 | 1.332 | 1.357 | 10,447 | -0.02(-1.23%) |
Apr 20, 2016 | 1.409 | 1.425 | 1.374 | 1.374 | 28,150 | -0.05(-3.57%) |
Apr 19, 2016 | 1.357 | 1.425 | 1.348 | 1.425 | 20,461 | +0.12(+9.09%) |
Apr 18, 2016 | 1.323 | 1.366 | 1.306 | 1.306 | 8,816 | -0.01(-0.65%) |
Apr 15, 2016 | 1.349 | 1.383 | 1.315 | 1.315 | 12,588 | +0.01(+0.65%) |
Apr 14, 2016 | 1.357 | 1.383 | 1.306 | 1.306 | 15,623 | -0.03(-2.53%) |
Apr 13, 2016 | 1.357 | 1.357 | 1.335 | 1.340 | 23,707 | +0.00(+0.00%) |
Apr 12, 2016 | 1.349 | 1.391 | 1.340 | 1.340 | 17,297 | +0.01(+0.64%) |
Apr 11, 2016 | 1.315 | 1.366 | 1.281 | 1.332 | 9,821 | -0.02(-1.26%) |
Apr 08, 2016 | 1.374 | 1.417 | 1.256 | 1.349 | 71,123 | -0.05(-3.64%) |
Apr 07, 2016 | 1.374 | 1.400 | 1.374 | 1.400 | 2,804 | -0.03(-1.81%) |
Apr 06, 2016 | 1.440 | 1.440 | 1.406 | 1.426 | 10,058 | -0.02(-1.58%) |
Apr 05, 2016 | 1.355 | 1.448 | 1.355 | 1.448 | 13,427 | +0.08(+6.21%) |
Apr 04, 2016 | 1.423 | 1.440 | 1.345 | 1.364 | 21,638 | -0.08(-5.54%) |
Apr 01, 2016 | 1.482 | 1.508 | 1.444 | 1.444 | 10,346 | -0.02(-1.47%) |
Mar 31, 2016 | 1.415 | 1.491 | 1.415 | 1.465 | 25,031 | -0.01(-0.58%) |
Mar 30, 2016 | 1.497 | 1.508 | 1.457 | 1.474 | 17,511 | -0.03(-2.25%) |
Mar 29, 2016 | 1.364 | 1.525 | 1.321 | 1.508 | 59,789 | +0.15(+11.25%) |
Mar 28, 2016 | 1.330 | 1.355 | 1.321 | 1.355 | 4,847 | +0.03(+2.56%) |
Mar 24, 2016 | 1.364 | 1.321 | 1.321 | 1.321 | 1,298 | -0.03(-2.51%) |
Mar 23, 2016 | 1.402 | 1.432 | 1.355 | 1.355 | 22,583 | -0.07(-4.70%) |
Mar 22, 2016 | 1.432 | 1.432 | 1.414 | 1.422 | 1,168 | +0.02(+1.76%) |
Mar 21, 2016 | 1.409 | 1.423 | 1.398 | 1.398 | 2,964 | -0.03(-2.37%) |
Mar 18, 2016 | 1.482 | 1.482 | 1.398 | 1.432 | 15,000 | -0.04(-2.87%) |
Mar 17, 2016 | 1.474 | 1.474 | 1.415 | 1.474 | 10,277 | +0.02(+1.16%) |
Mar 16, 2016 | 1.381 | 1.457 | 1.331 | 1.457 | 21,786 | +0.08(+5.52%) |
Mar 15, 2016 | 1.347 | 1.415 | 1.338 | 1.381 | 12,433 | -0.02(-1.21%) |
Mar 14, 2016 | 1.413 | 1.474 | 1.355 | 1.398 | 15,280 | +0.01(+0.61%) |
Mar 11, 2016 | 1.474 | 1.474 | 1.313 | 1.389 | 5,612 | -0.03(-1.80%) |
Mar 10, 2016 | 1.423 | 1.482 | 1.355 | 1.415 | 30,570 | +0.04(+2.61%) |
Mar 09, 2016 | 1.345 | 1.480 | 1.311 | 1.379 | 24,217 | +0.03(+1.87%) |
Mar 08, 2016 | 1.421 | 1.421 | 1.353 | 1.353 | 5,918 | -0.08(-5.33%) |
Mar 07, 2016 | 1.438 | 1.607 | 1.396 | 1.429 | 37,557 | -0.02(-1.17%) |
Mar 04, 2016 | 1.396 | 1.418 | 1.396 | 1.446 | 48,451 | +0.08(+5.56%) |
Mar 03, 2016 | 1.353 | 1.446 | 1.353 | 1.370 | 67,146 | -0.01(-0.61%) |
Mar 02, 2016 | 1.319 | 1.379 | 1.311 | 1.379 | 20,063 | +0.07(+5.16%) |
Mar 01, 2016 | 1.362 | 1.362 | 1.311 | 1.311 | 14,300 | -0.07(-4.91%) |
Feb 29, 2016 | 1.311 | 1.379 | 1.286 | 1.379 | 27,206 | +0.07(+5.16%) |
Feb 26, 2016 | 1.243 | 1.311 | 1.225 | 1.311 | 12,911 | +0.07(+5.44%) |
Feb 25, 2016 | 1.328 | 1.370 | 1.226 | 1.243 | 23,411 | -0.10(-7.55%) |
Feb 24, 2016 | 1.218 | 1.370 | 1.218 | 1.345 | 66,291 | +0.12(+9.66%) |
Feb 23, 2016 | 1.311 | 1.319 | 1.226 | 1.226 | 7,710 | -0.09(-7.05%) |
Feb 22, 2016 | 1.277 | 1.336 | 1.226 | 1.319 | 46,456 | +0.05(+4.00%) |
Feb 19, 2016 | 1.311 | 1.353 | 1.269 | 1.269 | 10,591 | -0.07(-5.06%) |
Feb 18, 2016 | 1.353 | 1.353 | 1.252 | 1.336 | 56,370 | -0.03(-1.86%) |
Feb 17, 2016 | 1.209 | 1.362 | 1.209 | 1.362 | 62,006 | +0.15(+12.59%) |
Feb 16, 2016 | 1.253 | 1.319 | 1.209 | 1.209 | 36,860 | -0.10(-7.74%) |
Feb 12, 2016 | 1.252 | 1.311 | 1.311 | 1.311 | 76,971 | -0.06(-4.32%) |
Feb 11, 2016 | 1.302 | 1.404 | 1.201 | 1.370 | 191,168 | +0.16(+13.29%) |
Feb 10, 2016 | 1.311 | 1.311 | 1.142 | 1.209 | 93,648 | -0.07(-5.77%) |
Feb 09, 2016 | 1.098 | 1.309 | 1.098 | 1.283 | 71,809 | +0.07(+5.56%) |
Feb 08, 2016 | 1.030 | 1.233 | 1.030 | 1.216 | 74,182 | +0.15(+14.28%) |
Feb 05, 2016 | 1.055 | 1.085 | 1.028 | 1.064 | 40,072 | +0.01(+0.81%) |
Feb 04, 2016 | 0.9288 | 1.064 | 0.9119 | 1.055 | 131,594 | +0.18(+20.74%) |
Feb 03, 2016 | 0.9288 | 0.9288 | 0.8125 | 0.8742 | 99,937 | -0.02(-2.33%) |
Feb 02, 2016 | 0.9457 | 0.9795 | 0.8950 | 0.8950 | 7,263 | -0.08(-8.62%) |