Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.760 | 2.970 | 2.740 | 2.930 | 913,348 | +0.25(+9.33%) |
Apr 28, 2016 | 3.000 | 3.100 | 2.661 | 2.680 | 1,378,766 | -0.31(-10.37%) |
Apr 27, 2016 | 2.460 | 3.030 | 2.438 | 2.990 | 2,851,178 | +0.64(+27.23%) |
Apr 26, 2016 | 2.190 | 2.370 | 2.160 | 2.350 | 696,856 | +0.21(+9.81%) |
Apr 25, 2016 | 2.220 | 2.280 | 2.070 | 2.140 | 582,222 | -0.02(-0.93%) |
Apr 22, 2016 | 2.180 | 2.425 | 2.060 | 2.160 | 1,306,533 | +0.00(+0.00%) |
Apr 21, 2016 | 2.000 | 2.320 | 2.000 | 2.160 | 1,867,510 | +0.22(+11.34%) |
Apr 20, 2016 | 1.800 | 2.050 | 1.720 | 1.940 | 1,009,753 | +0.09(+4.86%) |
Apr 19, 2016 | 1.730 | 1.930 | 1.710 | 1.850 | 656,131 | +0.13(+7.56%) |
Apr 18, 2016 | 1.490 | 1.790 | 1.480 | 1.720 | 657,591 | +0.04(+2.38%) |
Apr 15, 2016 | 1.670 | 1.750 | 1.600 | 1.680 | 386,143 | -0.04(-2.33%) |
Apr 14, 2016 | 1.820 | 1.850 | 1.660 | 1.720 | 382,633 | -0.13(-7.03%) |
Apr 13, 2016 | 1.860 | 1.940 | 1.610 | 1.850 | 942,421 | +0.05(+2.78%) |
Apr 12, 2016 | 1.650 | 1.870 | 1.630 | 1.800 | 765,771 | +0.19(+11.80%) |
Apr 11, 2016 | 1.600 | 1.660 | 1.540 | 1.610 | 524,882 | +0.06(+3.87%) |
Apr 08, 2016 | 1.480 | 1.640 | 1.470 | 1.550 | 639,991 | +0.14(+9.93%) |
Apr 07, 2016 | 1.250 | 1.430 | 1.250 | 1.410 | 451,868 | +0.06(+4.44%) |
Apr 06, 2016 | 1.270 | 1.370 | 1.230 | 1.350 | 779,386 | +0.10(+8.00%) |
Apr 05, 2016 | 1.210 | 1.250 | 1.170 | 1.250 | 320,149 | +0.02(+1.63%) |
Apr 04, 2016 | 1.200 | 1.300 | 1.150 | 1.230 | 381,672 | +0.02(+1.65%) |
Apr 01, 2016 | 1.130 | 1.210 | 1.130 | 1.210 | 436,175 | +0.05(+4.31%) |
Mar 31, 2016 | 1.250 | 1.349 | 1.160 | 1.160 | 738,801 | -0.09(-7.20%) |
Mar 30, 2016 | 1.310 | 1.350 | 1.190 | 1.250 | 408,212 | -0.01(-0.79%) |
Mar 29, 2016 | 1.240 | 1.300 | 1.190 | 1.260 | 335,354 | -0.01(-0.79%) |
Mar 28, 2016 | 1.250 | 1.310 | 1.174 | 1.270 | 331,686 | +0.00(+0.00%) |
Mar 24, 2016 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 1.390 | 1.450 | 1.260 | 1.270 | 575,703 | -0.14(-9.93%) |
Mar 22, 2016 | 1.480 | 1.550 | 1.400 | 1.410 | 1,081,979 | -0.14(-9.03%) |
Mar 21, 2016 | 1.520 | 1.600 | 1.450 | 1.550 | 341,648 | -0.01(-0.64%) |
Mar 18, 2016 | 1.600 | 1.647 | 1.330 | 1.560 | 1,712,105 | +0.02(+1.30%) |
Mar 17, 2016 | 1.600 | 1.660 | 1.510 | 1.540 | 1,107,726 | -0.01(-0.65%) |
Mar 16, 2016 | 1.390 | 1.600 | 1.390 | 1.550 | 403,900 | +0.16(+11.51%) |
Mar 15, 2016 | 1.550 | 1.570 | 1.290 | 1.390 | 773,874 | -0.21(-13.13%) |
Mar 14, 2016 | 1.600 | 1.630 | 1.500 | 1.600 | 483,715 | -0.11(-6.43%) |
Mar 11, 2016 | 1.660 | 1.790 | 1.660 | 1.710 | 554,127 | +0.09(+5.56%) |
Mar 10, 2016 | 1.580 | 1.700 | 1.395 | 1.620 | 631,853 | +0.02(+1.25%) |
Mar 09, 2016 | 1.700 | 1.770 | 1.520 | 1.600 | 801,221 | +0.08(+5.26%) |
Mar 08, 2016 | 1.700 | 1.880 | 1.470 | 1.520 | 1,214,092 | -0.38(-20.00%) |
Mar 07, 2016 | 1.780 | 2.050 | 1.620 | 1.900 | 3,346,796 | +0.37(+24.18%) |
Mar 04, 2016 | 1.100 | 1.890 | 1.100 | 1.530 | 4,167,934 | +0.42(+37.84%) |
Mar 03, 2016 | 0.9500 | 1.140 | 0.8600 | 1.110 | 1,785,081 | +0.19(+20.67%) |
Mar 02, 2016 | 0.8500 | 0.9298 | 0.8000 | 0.9199 | 646,145 | +0.05(+5.69%) |
Mar 01, 2016 | 0.7500 | 0.8840 | 0.7300 | 0.8704 | 525,577 | +0.12(+15.45%) |
Feb 29, 2016 | 0.7000 | 0.7888 | 0.7000 | 0.7539 | 419,601 | +0.04(+5.94%) |
Feb 26, 2016 | 0.6900 | 0.7400 | 0.6701 | 0.7116 | 219,587 | +0.05(+7.80%) |
Feb 25, 2016 | 0.6628 | 0.7446 | 0.6012 | 0.6601 | 547,330 | -0.01(-1.49%) |
Feb 24, 2016 | 0.6700 | 0.7387 | 0.6300 | 0.6701 | 252,100 | -0.02(-2.90%) |
Feb 23, 2016 | 0.7800 | 0.8791 | 0.6529 | 0.6901 | 822,673 | -0.11(-13.75%) |
Feb 22, 2016 | 0.8000 | 0.8600 | 0.8000 | 0.8001 | 430,058 | +0.04(+5.26%) |
Feb 19, 2016 | 0.8400 | 0.8600 | 0.7600 | 0.7601 | 512,299 | -0.10(-11.62%) |
Feb 18, 2016 | 0.9200 | 0.9499 | 0.8500 | 0.8600 | 394,552 | -0.05(-5.91%) |
Feb 17, 2016 | 0.8825 | 0.9800 | 0.8771 | 0.9140 | 274,797 | +0.04(+5.08%) |
Feb 16, 2016 | 0.9500 | 1.040 | 0.8120 | 0.8698 | 338,952 | -0.06(-6.46%) |
Feb 12, 2016 | 0.9299 | 0.9299 | 0.9299 | 0 | +0.05(+5.67%) | |
Feb 11, 2016 | 0.8100 | 0.9800 | 0.8000 | 0.8800 | 241,753 | +0.05(+6.00%) |
Feb 10, 2016 | 0.9000 | 0.8302 | 320,203 | -0.06(-6.55%) | ||
Feb 09, 2016 | 0.8910 | 0.9292 | 0.8000 | 0.8884 | 446,880 | -0.01(-1.26%) |
Feb 08, 2016 | 0.9900 | 0.9900 | 0.8600 | 0.8997 | 288,571 | -0.09(-9.12%) |
Feb 05, 2016 | 1.050 | 1.095 | 0.9900 | 0.9900 | 247,634 | -0.08(-7.48%) |
Feb 04, 2016 | 1.130 | 1.220 | 1.010 | 1.070 | 462,287 | -0.03(-2.73%) |
Feb 03, 2016 | 1.000 | 1.120 | 0.9601 | 1.100 | 682,651 | +0.15(+15.79%) |
Feb 02, 2016 | 0.9800 | 1.000 | 0.9101 | 0.9500 | 294,408 | -0.10(-9.52%) |