Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.610 | 1.610 | 1.560 | 1.610 | 8,569 | +0.03(+1.90%) |
Apr 28, 2016 | 1.620 | 1.729 | 1.540 | 1.580 | 31,792 | -0.02(-1.25%) |
Apr 27, 2016 | 1.610 | 1.620 | 1.500 | 1.600 | 17,153 | +0.00(+0.00%) |
Apr 26, 2016 | 1.580 | 1.650 | 1.500 | 1.600 | 60,245 | +0.09(+5.96%) |
Apr 25, 2016 | 1.490 | 1.520 | 1.450 | 1.510 | 3,300 | -0.01(-0.66%) |
Apr 22, 2016 | 1.470 | 1.540 | 1.470 | 1.520 | 17,579 | +0.04(+2.72%) |
Apr 21, 2016 | 1.460 | 1.480 | 1.460 | 1.480 | 5,610 | +0.01(+0.67%) |
Apr 20, 2016 | 1.460 | 1.505 | 1.445 | 1.470 | 7,483 | +0.00(+0.00%) |
Apr 19, 2016 | 1.430 | 1.500 | 1.430 | 1.470 | 13,283 | +0.01(+0.68%) |
Apr 18, 2016 | 1.450 | 1.480 | 1.410 | 1.460 | 6,180 | -0.01(-0.68%) |
Apr 15, 2016 | 1.470 | 1.490 | 1.430 | 1.470 | 23,189 | -0.04(-2.65%) |
Apr 14, 2016 | 1.420 | 1.520 | 1.420 | 1.510 | 35,400 | -0.06(-3.82%) |
Apr 13, 2016 | 1.530 | 1.580 | 1.530 | 1.570 | 8,515 | +0.04(+2.61%) |
Apr 12, 2016 | 1.550 | 1.550 | 1.450 | 1.530 | 18,577 | +0.01(+0.66%) |
Apr 11, 2016 | 1.500 | 1.530 | 1.460 | 1.520 | 14,650 | +0.07(+4.83%) |
Apr 08, 2016 | 1.620 | 1.620 | 1.420 | 1.450 | 46,470 | -0.18(-11.04%) |
Apr 07, 2016 | 1.617 | 1.630 | 1.530 | 1.630 | 18,694 | +0.01(+0.62%) |
Apr 06, 2016 | 1.670 | 1.670 | 1.511 | 1.620 | 18,220 | +0.00(+0.00%) |
Apr 05, 2016 | 1.450 | 1.620 | 1.440 | 1.620 | 27,945 | +0.20(+14.08%) |
Apr 04, 2016 | 1.450 | 1.480 | 1.390 | 1.420 | 48,681 | -0.01(-0.70%) |
Apr 01, 2016 | 1.630 | 1.630 | 1.430 | 1.430 | 32,075 | -0.10(-6.54%) |
Mar 31, 2016 | 1.650 | 1.650 | 1.460 | 1.530 | 261,149 | -0.13(-7.83%) |
Mar 30, 2016 | 1.650 | 1.670 | 1.575 | 1.660 | 37,321 | +0.11(+7.10%) |
Mar 29, 2016 | 1.530 | 1.655 | 1.520 | 1.550 | 115,607 | +0.03(+1.97%) |
Mar 28, 2016 | 1.570 | 1.690 | 1.500 | 1.520 | 166,429 | -0.04(-2.56%) |
Mar 24, 2016 | 1.590 | 1.560 | 1.560 | 1.560 | 103,000 | +0.03(+1.96%) |
Mar 23, 2016 | 1.650 | 1.650 | 1.430 | 1.530 | 97,200 | -0.02(-1.29%) |
Mar 22, 2016 | 1.580 | 1.700 | 1.390 | 1.550 | 224,205 | -0.09(-5.49%) |
Mar 21, 2016 | 1.680 | 1.733 | 1.570 | 1.640 | 70,750 | -0.08(-4.65%) |
Mar 18, 2016 | 1.800 | 1.830 | 1.660 | 1.720 | 130,813 | -0.09(-4.97%) |
Mar 17, 2016 | 2.000 | 2.000 | 1.620 | 1.810 | 70,472 | -0.14(-7.18%) |
Mar 16, 2016 | 1.986 | 2.010 | 1.900 | 1.950 | 38,850 | -0.08(-3.94%) |
Mar 15, 2016 | 2.120 | 2.120 | 1.980 | 2.030 | 25,900 | -0.01(-0.49%) |
Mar 14, 2016 | 1.970 | 2.040 | 1.970 | 2.040 | 22,221 | +0.09(+4.62%) |
Mar 11, 2016 | 2.190 | 2.215 | 1.925 | 1.950 | 24,734 | -0.09(-4.41%) |
Mar 10, 2016 | 2.030 | 2.090 | 2.030 | 2.040 | 5,404 | -0.01(-0.49%) |
Mar 09, 2016 | 2.110 | 2.460 | 2.040 | 2.050 | 37,416 | -0.05(-2.38%) |
Mar 08, 2016 | 2.500 | 2.500 | 2.060 | 2.100 | 58,666 | -0.45(-17.61%) |
Mar 07, 2016 | 2.570 | 2.577 | 2.390 | 2.549 | 3,756 | -0.02(-0.82%) |
Mar 04, 2016 | 2.550 | 2.570 | 2.570 | 2.570 | 4,800 | +0.00(+0.00%) |
Mar 03, 2016 | 2.439 | 2.590 | 2.400 | 2.570 | 5,510 | +0.02(+0.78%) |
Mar 02, 2016 | 2.400 | 2.550 | 2.400 | 2.550 | 18,422 | +0.03(+1.19%) |
Mar 01, 2016 | 2.420 | 2.570 | 2.315 | 2.520 | 17,200 | +0.24(+10.53%) |
Feb 29, 2016 | 2.230 | 2.280 | 2.230 | 2.280 | 625 | +0.06(+2.70%) |
Feb 26, 2016 | 2.205 | 2.220 | 2.150 | 2.220 | 4,676 | +0.03(+1.37%) |
Feb 24, 2016 | 2.060 | 2.190 | 2.190 | 2.190 | 70 | +0.05(+2.34%) |
Feb 23, 2016 | 2.140 | 2.180 | 2.140 | 2.140 | 5,400 | +0.00(+0.00%) |
Feb 22, 2016 | 2.090 | 2.170 | 1.980 | 2.140 | 21,785 | +0.10(+4.90%) |
Feb 19, 2016 | 2.040 | 2.050 | 2.030 | 2.040 | 2,913 | +0.02(+0.99%) |
Feb 18, 2016 | 2.040 | 2.150 | 2.020 | 2.020 | 2,700 | +0.00(+0.00%) |
Feb 17, 2016 | 2.080 | 2.080 | 2.020 | 2.020 | 4,900 | -0.06(-2.88%) |
Feb 16, 2016 | 2.010 | 2.150 | 1.940 | 2.080 | 16,692 | +0.03(+1.46%) |
Feb 12, 2016 | 2.620 | 2.050 | 2.050 | 2.050 | 5,700 | +0.15(+7.89%) |
Feb 11, 2016 | 1.940 | 2.020 | 1.800 | 1.900 | 40,484 | -0.01(-0.52%) |
Feb 10, 2016 | 2.010 | 2.140 | 1.910 | 1.910 | 3,120 | -0.13(-6.37%) |
Feb 09, 2016 | 2.100 | 2.110 | 2.010 | 2.040 | 50,541 | -0.09(-4.23%) |
Feb 08, 2016 | 2.220 | 2.220 | 2.070 | 2.130 | 10,934 | -0.08(-3.62%) |
Feb 05, 2016 | 2.210 | 2.210 | 2.180 | 2.210 | 1,800 | -0.03(-1.33%) |
Feb 04, 2016 | 2.230 | 2.240 | 2.230 | 2.240 | 6,600 | +0.01(+0.44%) |
Feb 03, 2016 | 2.210 | 2.220 | 2.190 | 2.230 | 24,843 | +0.03(+1.36%) |
Feb 02, 2016 | 2.210 | 2.218 | 2.200 | 2.200 | 24,500 | -0.02(-0.90%) |