Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.320 | 1.641 | 1.303 | 1.607 | 297,974 | +0.26(+19.50%) |
Apr 28, 2016 | 1.337 | 1.370 | 1.303 | 1.345 | 10,459 | +0.00(+0.00%) |
Apr 27, 2016 | 1.360 | 1.379 | 1.337 | 1.345 | 12,979 | +0.01(+0.63%) |
Apr 26, 2016 | 1.322 | 1.379 | 1.320 | 1.337 | 7,936 | -0.02(-1.25%) |
Apr 25, 2016 | 1.370 | 1.379 | 1.286 | 1.353 | 45,965 | -0.01(-0.62%) |
Apr 22, 2016 | 1.345 | 1.421 | 1.345 | 1.362 | 20,173 | +0.01(+0.63%) |
Apr 21, 2016 | 1.379 | 1.413 | 1.328 | 1.353 | 10,477 | -0.02(-1.23%) |
Apr 20, 2016 | 1.405 | 1.421 | 1.370 | 1.370 | 28,231 | -0.05(-3.57%) |
Apr 19, 2016 | 1.353 | 1.421 | 1.344 | 1.421 | 20,520 | +0.12(+9.09%) |
Apr 18, 2016 | 1.320 | 1.362 | 1.303 | 1.303 | 8,841 | -0.01(-0.65%) |
Apr 15, 2016 | 1.345 | 1.379 | 1.311 | 1.311 | 12,624 | +0.01(+0.65%) |
Apr 14, 2016 | 1.353 | 1.379 | 1.303 | 1.303 | 15,668 | -0.03(-2.53%) |
Apr 13, 2016 | 1.353 | 1.353 | 1.331 | 1.337 | 23,776 | +0.00(+0.00%) |
Apr 12, 2016 | 1.345 | 1.387 | 1.337 | 1.337 | 17,347 | +0.01(+0.64%) |
Apr 11, 2016 | 1.311 | 1.362 | 1.277 | 1.328 | 9,849 | -0.02(-1.26%) |
Apr 08, 2016 | 1.370 | 1.413 | 1.252 | 1.345 | 71,328 | -0.05(-3.64%) |
Apr 07, 2016 | 1.370 | 1.396 | 1.370 | 1.396 | 2,812 | -0.03(-1.81%) |
Apr 06, 2016 | 1.436 | 1.436 | 1.402 | 1.421 | 10,087 | -0.02(-1.58%) |
Apr 05, 2016 | 1.351 | 1.444 | 1.351 | 1.444 | 13,466 | +0.08(+6.21%) |
Apr 04, 2016 | 1.419 | 1.436 | 1.341 | 1.360 | 21,700 | -0.08(-5.54%) |
Apr 01, 2016 | 1.478 | 1.503 | 1.440 | 1.440 | 10,376 | -0.02(-1.47%) |
Mar 31, 2016 | 1.411 | 1.487 | 1.411 | 1.461 | 25,103 | -0.01(-0.57%) |
Mar 30, 2016 | 1.492 | 1.503 | 1.453 | 1.470 | 17,561 | -0.03(-2.25%) |
Mar 29, 2016 | 1.360 | 1.520 | 1.318 | 1.503 | 59,961 | +0.15(+11.25%) |
Mar 28, 2016 | 1.326 | 1.351 | 1.318 | 1.351 | 4,861 | +0.03(+2.56%) |
Mar 24, 2016 | 1.360 | 1.318 | 1.318 | 1.318 | 1,302 | -0.03(-2.51%) |
Mar 23, 2016 | 1.398 | 1.427 | 1.351 | 1.351 | 22,648 | -0.07(-4.70%) |
Mar 22, 2016 | 1.427 | 1.427 | 1.410 | 1.418 | 1,172 | +0.02(+1.76%) |
Mar 21, 2016 | 1.405 | 1.419 | 1.394 | 1.394 | 2,972 | -0.03(-2.37%) |
Mar 18, 2016 | 1.478 | 1.478 | 1.394 | 1.427 | 15,043 | -0.04(-2.87%) |
Mar 17, 2016 | 1.470 | 1.470 | 1.411 | 1.470 | 10,307 | +0.02(+1.16%) |
Mar 16, 2016 | 1.377 | 1.453 | 1.327 | 1.453 | 21,849 | +0.08(+5.52%) |
Mar 15, 2016 | 1.343 | 1.411 | 1.335 | 1.377 | 12,469 | -0.02(-1.21%) |
Mar 14, 2016 | 1.409 | 1.470 | 1.351 | 1.394 | 15,324 | +0.01(+0.61%) |
Mar 11, 2016 | 1.470 | 1.470 | 1.309 | 1.385 | 5,628 | -0.03(-1.80%) |
Mar 10, 2016 | 1.419 | 1.478 | 1.351 | 1.411 | 30,658 | +0.04(+2.61%) |
Mar 09, 2016 | 1.341 | 1.476 | 1.307 | 1.375 | 24,286 | +0.03(+1.87%) |
Mar 08, 2016 | 1.417 | 1.417 | 1.349 | 1.349 | 5,935 | -0.08(-5.33%) |
Mar 07, 2016 | 1.434 | 1.602 | 1.392 | 1.425 | 37,665 | -0.02(-1.17%) |
Mar 04, 2016 | 1.392 | 1.414 | 1.392 | 1.442 | 48,591 | +0.08(+5.56%) |
Mar 03, 2016 | 1.349 | 1.442 | 1.349 | 1.366 | 67,339 | -0.01(-0.61%) |
Mar 02, 2016 | 1.316 | 1.375 | 1.307 | 1.375 | 20,121 | +0.07(+5.16%) |
Mar 01, 2016 | 1.358 | 1.358 | 1.307 | 1.307 | 14,341 | -0.07(-4.91%) |
Feb 29, 2016 | 1.307 | 1.375 | 1.282 | 1.375 | 27,284 | +0.07(+5.16%) |
Feb 26, 2016 | 1.240 | 1.307 | 1.222 | 1.307 | 12,948 | +0.07(+5.44%) |
Feb 25, 2016 | 1.324 | 1.366 | 1.223 | 1.240 | 23,479 | -0.10(-7.55%) |
Feb 24, 2016 | 1.214 | 1.366 | 1.214 | 1.341 | 66,482 | +0.12(+9.66%) |
Feb 23, 2016 | 1.307 | 1.316 | 1.223 | 1.223 | 7,732 | -0.09(-7.05%) |
Feb 22, 2016 | 1.273 | 1.332 | 1.223 | 1.316 | 46,589 | +0.05(+4.00%) |
Feb 19, 2016 | 1.307 | 1.349 | 1.265 | 1.265 | 10,622 | -0.07(-5.06%) |
Feb 18, 2016 | 1.349 | 1.349 | 1.248 | 1.332 | 56,532 | -0.03(-1.86%) |
Feb 17, 2016 | 1.206 | 1.358 | 1.206 | 1.358 | 62,184 | +0.15(+12.59%) |
Feb 16, 2016 | 1.250 | 1.316 | 1.206 | 1.206 | 36,966 | -0.10(-7.74%) |
Feb 12, 2016 | 1.248 | 1.307 | 1.307 | 1.307 | 77,193 | -0.06(-4.32%) |
Feb 11, 2016 | 1.299 | 1.400 | 1.198 | 1.366 | 191,718 | +0.16(+13.29%) |
Feb 10, 2016 | 1.307 | 1.307 | 1.139 | 1.206 | 93,918 | -0.07(-5.77%) |
Feb 09, 2016 | 1.095 | 1.305 | 1.095 | 1.280 | 72,015 | +0.07(+5.56%) |
Feb 08, 2016 | 1.027 | 1.229 | 1.027 | 1.212 | 74,396 | +0.15(+14.28%) |
Feb 05, 2016 | 1.052 | 1.082 | 1.026 | 1.061 | 40,187 | +0.01(+0.81%) |
Feb 04, 2016 | 0.9261 | 1.061 | 0.9093 | 1.052 | 131,973 | +0.18(+20.74%) |
Feb 03, 2016 | 0.9261 | 0.9261 | 0.8102 | 0.8717 | 100,225 | -0.02(-2.33%) |
Feb 02, 2016 | 0.9430 | 0.9767 | 0.8925 | 0.8925 | 7,284 | -0.08(-8.62%) |