Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.796 | 1.816 | 1.775 | 1.811 | 5,349,638 | +0.03(+1.62%) |
May 27, 2016 | 1.750 | 1.782 | 1.782 | 1.782 | 3,904,430 | +0.03(+1.83%) |
May 26, 2016 | 1.752 | 1.761 | 1.726 | 1.750 | 4,664,851 | +0.02(+0.99%) |
May 25, 2016 | 1.733 | 1.744 | 1.692 | 1.732 | 11,561,551 | +0.03(+1.77%) |
May 24, 2016 | 1.624 | 1.707 | 1.615 | 1.702 | 10,782,811 | +0.12(+7.25%) |
May 23, 2016 | 1.598 | 1.629 | 1.579 | 1.587 | 7,055,461 | +0.03(+2.18%) |
May 20, 2016 | 1.491 | 1.557 | 1.478 | 1.553 | 9,989,067 | +0.13(+9.31%) |
May 19, 2016 | 1.432 | 1.461 | 1.386 | 1.421 | 5,913,407 | -0.03(-1.95%) |
May 18, 2016 | 1.363 | 1.485 | 1.356 | 1.449 | 11,448,645 | +0.07(+4.85%) |
May 17, 2016 | 1.409 | 1.429 | 1.372 | 1.382 | 5,011,097 | -0.03(-1.96%) |
May 16, 2016 | 1.356 | 1.439 | 1.355 | 1.410 | 9,036,025 | +0.06(+4.66%) |
May 13, 2016 | 1.336 | 1.379 | 1.334 | 1.347 | 6,531,744 | +0.02(+1.20%) |
May 12, 2016 | 1.422 | 1.424 | 1.298 | 1.331 | 9,049,241 | -0.07(-5.30%) |
May 11, 2016 | 1.410 | 1.446 | 1.403 | 1.406 | 8,114,518 | -0.01(-0.91%) |
May 10, 2016 | 1.382 | 1.420 | 1.357 | 1.419 | 5,396,387 | +0.05(+3.73%) |
May 09, 2016 | 1.379 | 1.406 | 1.358 | 1.368 | 3,794,774 | -0.01(-0.45%) |
May 06, 2016 | 1.355 | 1.374 | 1.318 | 1.374 | 3,683,152 | +0.01(+0.40%) |
May 05, 2016 | 1.397 | 1.409 | 1.355 | 1.368 | 6,035,157 | +0.01(+0.77%) |
May 04, 2016 | 1.372 | 1.406 | 1.345 | 1.358 | 5,180,278 | -0.05(-3.58%) |
May 03, 2016 | 1.418 | 1.435 | 1.388 | 1.408 | 4,725,157 | -0.05(-3.34%) |
May 02, 2016 | 1.433 | 1.463 | 1.404 | 1.457 | 4,825,856 | +0.03(+2.07%) |
Apr 29, 2016 | 1.532 | 1.532 | 1.390 | 1.427 | 11,312,315 | -0.12(-7.68%) |
Apr 28, 2016 | 1.646 | 1.680 | 1.536 | 1.546 | 9,511,222 | -0.14(-8.05%) |
Apr 27, 2016 | 1.582 | 1.687 | 1.577 | 1.681 | 7,634,657 | +0.05(+3.21%) |
Apr 26, 2016 | 1.602 | 1.673 | 1.593 | 1.629 | 5,665,926 | +0.06(+4.01%) |
Apr 25, 2016 | 1.577 | 1.606 | 1.555 | 1.566 | 3,861,988 | -0.03(-1.81%) |
Apr 22, 2016 | 1.590 | 1.638 | 1.558 | 1.595 | 5,251,166 | +0.01(+0.54%) |
Apr 21, 2016 | 1.616 | 1.616 | 1.564 | 1.587 | 3,898,351 | -0.03(-1.75%) |
Apr 20, 2016 | 1.560 | 1.637 | 1.556 | 1.615 | 7,340,914 | +0.05(+2.94%) |
Apr 19, 2016 | 1.638 | 1.646 | 1.551 | 1.569 | 8,295,972 | -0.06(-3.81%) |
Apr 18, 2016 | 1.600 | 1.644 | 1.600 | 1.631 | 6,263,164 | +0.00(+0.15%) |
Apr 15, 2016 | 1.677 | 1.677 | 1.627 | 1.628 | 4,523,173 | -0.04(-2.68%) |
Apr 14, 2016 | 1.669 | 1.681 | 1.622 | 1.673 | 8,010,665 | -0.04(-2.44%) |
Apr 13, 2016 | 1.638 | 1.718 | 1.633 | 1.715 | 9,043,454 | +0.11(+6.82%) |
Apr 12, 2016 | 1.617 | 1.634 | 1.543 | 1.606 | 7,528,512 | -0.00(-0.31%) |
Apr 11, 2016 | 1.639 | 1.684 | 1.611 | 1.611 | 5,176,052 | -0.00(-0.15%) |
Apr 08, 2016 | 1.636 | 1.658 | 1.597 | 1.613 | 6,427,892 | +0.02(+1.51%) |
Apr 07, 2016 | 1.641 | 1.649 | 1.573 | 1.589 | 4,456,398 | -0.08(-4.69%) |
Apr 06, 2016 | 1.616 | 1.671 | 1.575 | 1.667 | 8,497,695 | +0.05(+3.04%) |
Apr 05, 2016 | 1.608 | 1.655 | 1.593 | 1.618 | 5,205,896 | -0.03(-1.79%) |
Apr 04, 2016 | 1.694 | 1.696 | 1.639 | 1.647 | 7,433,014 | -0.05(-2.76%) |
Apr 01, 2016 | 1.638 | 1.695 | 1.608 | 1.694 | 9,105,044 | +0.03(+1.96%) |
Mar 31, 2016 | 1.675 | 1.686 | 1.659 | 1.662 | 6,622,512 | -0.03(-1.71%) |
Mar 30, 2016 | 1.672 | 1.719 | 1.668 | 1.691 | 9,523,949 | +0.05(+3.00%) |
Mar 29, 2016 | 1.565 | 1.650 | 1.537 | 1.641 | 9,193,796 | +0.06(+3.81%) |
Mar 28, 2016 | 1.609 | 1.609 | 1.560 | 1.581 | 8,949,728 | -0.00(-0.12%) |
Mar 24, 2016 | 1.551 | 1.583 | 1.583 | 1.583 | 11,015,955 | -0.00(-0.23%) |
Mar 23, 2016 | 1.644 | 1.646 | 1.584 | 1.587 | 7,867,687 | -0.07(-4.02%) |
Mar 22, 2016 | 1.638 | 1.669 | 1.617 | 1.653 | 7,017,896 | -0.00(-0.26%) |
Mar 21, 2016 | 1.630 | 1.659 | 1.610 | 1.657 | 7,490,996 | +0.01(+0.48%) |
Mar 18, 2016 | 1.596 | 1.652 | 1.581 | 1.649 | 10,176,421 | +0.06(+4.00%) |
Mar 17, 2016 | 1.545 | 1.595 | 1.532 | 1.586 | 11,240,663 | +0.03(+2.18%) |
Mar 16, 2016 | 1.499 | 1.558 | 1.483 | 1.552 | 13,424,527 | +0.04(+2.77%) |
Mar 15, 2016 | 1.504 | 1.510 | 1.473 | 1.510 | 11,803,343 | -0.01(-0.57%) |
Mar 14, 2016 | 1.526 | 1.539 | 1.502 | 1.519 | 11,069,645 | -0.02(-1.16%) |
Mar 11, 2016 | 1.493 | 1.537 | 1.489 | 1.537 | 10,979,089 | +0.09(+5.94%) |
Mar 10, 2016 | 1.454 | 1.492 | 1.392 | 1.451 | 11,382,975 | +0.02(+1.33%) |
Mar 09, 2016 | 1.417 | 1.443 | 1.398 | 1.432 | 11,856,074 | +0.03(+2.47%) |
Mar 08, 2016 | 1.463 | 1.467 | 1.393 | 1.397 | 14,213,394 | -0.10(-6.81%) |
Mar 07, 2016 | 1.448 | 1.519 | 1.437 | 1.499 | 14,302,130 | +0.02(+1.12%) |
Mar 04, 2016 | 1.468 | 1.518 | 1.435 | 1.483 | 18,695,296 | +0.05(+3.17%) |
Mar 03, 2016 | 1.433 | 1.446 | 1.407 | 1.437 | 10,041,392 | +0.00(+0.21%) |
Mar 02, 2016 | 1.413 | 1.435 | 1.395 | 1.434 | 9,282,239 | +0.02(+1.70%) |