Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.750 | 1.780 | 1.700 | 1.750 | 200,439 | -0.00(-0.28%) |
Apr 28, 2016 | 1.800 | 1.800 | 1.650 | 1.755 | 254,071 | -0.09(-4.62%) |
Apr 27, 2016 | 1.710 | 1.870 | 1.660 | 1.840 | 253,497 | +0.12(+6.98%) |
Apr 26, 2016 | 1.730 | 1.750 | 1.664 | 1.720 | 103,362 | +0.00(+0.00%) |
Apr 25, 2016 | 1.750 | 1.780 | 1.700 | 1.720 | 96,459 | -0.02(-1.15%) |
Apr 22, 2016 | 1.710 | 1.770 | 1.580 | 1.740 | 147,231 | +0.03(+1.75%) |
Apr 21, 2016 | 1.730 | 1.740 | 1.570 | 1.710 | 208,428 | -0.02(-1.16%) |
Apr 20, 2016 | 1.730 | 1.810 | 1.670 | 1.730 | 120,191 | -0.01(-0.57%) |
Apr 19, 2016 | 1.820 | 1.820 | 1.720 | 1.740 | 95,933 | -0.06(-3.33%) |
Apr 18, 2016 | 1.740 | 1.830 | 1.580 | 1.800 | 343,983 | +0.07(+4.05%) |
Apr 15, 2016 | 1.680 | 1.760 | 1.647 | 1.730 | 107,658 | +0.03(+1.76%) |
Apr 14, 2016 | 1.700 | 1.730 | 1.670 | 1.700 | 114,374 | -0.02(-1.16%) |
Apr 13, 2016 | 1.620 | 1.730 | 1.600 | 1.720 | 222,881 | +0.09(+5.52%) |
Apr 12, 2016 | 1.600 | 1.650 | 1.550 | 1.630 | 140,753 | +0.00(+0.00%) |
Apr 11, 2016 | 1.620 | 1.676 | 1.600 | 1.630 | 133,097 | +0.01(+0.62%) |
Apr 08, 2016 | 1.630 | 1.690 | 1.610 | 1.620 | 153,058 | +0.00(+0.00%) |
Apr 07, 2016 | 1.660 | 1.710 | 1.600 | 1.620 | 136,676 | -0.06(-3.57%) |
Apr 06, 2016 | 1.650 | 1.700 | 1.630 | 1.680 | 136,384 | +0.00(+0.00%) |
Apr 05, 2016 | 1.700 | 1.770 | 1.670 | 1.680 | 166,945 | -0.02(-1.18%) |
Apr 04, 2016 | 1.760 | 1.800 | 1.700 | 1.700 | 119,972 | -0.06(-3.41%) |
Apr 01, 2016 | 1.800 | 1.840 | 1.690 | 1.760 | 125,985 | -0.05(-2.76%) |
Mar 31, 2016 | 1.710 | 1.860 | 1.670 | 1.810 | 237,645 | +0.12(+7.10%) |
Mar 30, 2016 | 1.720 | 1.730 | 1.670 | 1.690 | 175,410 | +0.00(+0.00%) |
Mar 29, 2016 | 1.640 | 1.720 | 1.590 | 1.690 | 171,900 | +0.07(+4.32%) |
Mar 28, 2016 | 1.620 | 1.650 | 1.591 | 1.620 | 144,318 | +0.00(+0.00%) |
Mar 24, 2016 | 1.610 | 1.620 | 1.620 | 1.620 | 97,700 | +0.00(+0.00%) |
Mar 23, 2016 | 1.680 | 1.690 | 1.580 | 1.620 | 217,268 | -0.06(-3.57%) |
Mar 22, 2016 | 1.670 | 1.720 | 1.650 | 1.680 | 100,462 | -0.03(-1.75%) |
Mar 21, 2016 | 1.660 | 1.730 | 1.650 | 1.710 | 183,892 | +0.06(+3.64%) |
Mar 18, 2016 | 1.710 | 1.810 | 1.615 | 1.650 | 397,981 | -0.06(-3.51%) |
Mar 17, 2016 | 1.660 | 1.710 | 1.550 | 1.710 | 249,051 | +0.05(+3.01%) |
Mar 16, 2016 | 1.690 | 1.720 | 1.645 | 1.660 | 179,539 | -0.06(-3.49%) |
Mar 15, 2016 | 1.770 | 1.780 | 1.590 | 1.720 | 326,971 | -0.05(-2.82%) |
Mar 14, 2016 | 1.850 | 1.880 | 1.740 | 1.770 | 385,506 | -0.12(-6.35%) |
Mar 11, 2016 | 1.880 | 1.910 | 1.830 | 1.890 | 212,114 | +0.03(+1.61%) |
Mar 10, 2016 | 1.910 | 1.970 | 1.790 | 1.860 | 411,460 | -0.01(-0.53%) |
Mar 09, 2016 | 1.860 | 1.880 | 1.780 | 1.870 | 346,448 | +0.01(+0.54%) |
Mar 08, 2016 | 1.750 | 1.990 | 1.540 | 1.860 | 553,517 | -0.11(-5.58%) |
Mar 07, 2016 | 1.840 | 1.970 | 1.830 | 1.970 | 723,128 | +0.18(+10.06%) |
Mar 04, 2016 | 1.760 | 1.840 | 1.660 | 1.790 | 457,120 | +0.05(+2.87%) |
Mar 03, 2016 | 1.730 | 1.790 | 1.690 | 1.740 | 688,700 | +0.06(+3.57%) |
Mar 02, 2016 | 1.560 | 1.690 | 1.540 | 1.680 | 425,200 | +0.15(+9.80%) |
Mar 01, 2016 | 1.590 | 1.600 | 1.480 | 1.530 | 356,831 | -0.02(-1.29%) |
Feb 29, 2016 | 1.500 | 1.590 | 1.488 | 1.550 | 446,346 | +0.08(+5.44%) |
Feb 26, 2016 | 1.450 | 1.490 | 1.390 | 1.470 | 285,559 | +0.05(+3.52%) |
Feb 25, 2016 | 1.380 | 1.430 | 1.350 | 1.420 | 200,357 | +0.03(+2.16%) |
Feb 24, 2016 | 1.320 | 1.420 | 1.310 | 1.390 | 450,418 | +0.04(+2.96%) |
Feb 23, 2016 | 1.250 | 1.380 | 1.240 | 1.350 | 887,111 | +0.09(+7.14%) |
Feb 22, 2016 | 1.220 | 1.270 | 1.220 | 1.260 | 466,812 | +0.04(+3.28%) |
Feb 19, 2016 | 1.120 | 1.250 | 1.120 | 1.220 | 467,896 | +0.04(+3.39%) |
Feb 18, 2016 | 1.180 | 1.230 | 1.160 | 1.180 | 352,308 | -0.01(-0.84%) |
Feb 17, 2016 | 1.190 | 1.230 | 1.150 | 1.190 | 252,901 | +0.00(+0.00%) |
Feb 16, 2016 | 1.140 | 1.200 | 1.090 | 1.190 | 319,193 | +0.08(+7.21%) |
Feb 12, 2016 | 1.150 | 1.110 | 1.110 | 1.110 | 482,600 | -0.03(-2.63%) |
Feb 11, 2016 | 1.150 | 1.230 | 1.100 | 1.140 | 1,091,408 | -0.11(-8.80%) |
Feb 10, 2016 | 1.150 | 1.370 | 0.9100 | 1.250 | 2,535,053 | +0.35(+38.89%) |
Feb 09, 2016 | 1.010 | 1.020 | 0.9000 | 0.9000 | 346,513 | -0.10(-10.00%) |
Feb 08, 2016 | 1.080 | 1.100 | 0.9981 | 1.000 | 222,804 | -0.10(-9.09%) |
Feb 05, 2016 | 1.100 | 1.200 | 1.090 | 1.100 | 214,945 | -0.02(-1.79%) |
Feb 04, 2016 | 1.120 | 1.200 | 1.120 | 1.120 | 106,723 | -0.01(-0.88%) |
Feb 03, 2016 | 1.180 | 1.210 | 1.120 | 1.130 | 189,804 | -0.05(-4.24%) |
Feb 02, 2016 | 1.220 | 1.250 | 1.170 | 1.180 | 168,330 | -0.07(-5.60%) |