Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.422 | 2.486 | 2.390 | 2.409 | 5,371,578 | +0.08(+3.28%) |
Apr 28, 2016 | 2.371 | 2.466 | 2.307 | 2.333 | 3,094,381 | +0.00(+0.00%) |
Apr 27, 2016 | 2.192 | 2.339 | 2.186 | 2.333 | 2,105,233 | +0.14(+6.40%) |
Apr 26, 2016 | 2.180 | 2.243 | 2.078 | 2.192 | 3,549,406 | +0.03(+1.48%) |
Apr 25, 2016 | 2.326 | 2.364 | 2.135 | 2.161 | 4,244,723 | -0.20(-8.38%) |
Apr 22, 2016 | 2.320 | 2.447 | 2.307 | 2.358 | 3,671,899 | +0.05(+2.21%) |
Apr 21, 2016 | 2.447 | 2.454 | 2.275 | 2.307 | 3,720,678 | -0.10(-4.23%) |
Apr 20, 2016 | 2.479 | 2.498 | 2.374 | 2.409 | 8,905,265 | +0.03(+1.34%) |
Apr 19, 2016 | 2.224 | 2.403 | 2.224 | 2.377 | 6,396,979 | +0.25(+11.68%) |
Apr 18, 2016 | 2.090 | 2.217 | 2.059 | 2.129 | 3,099,877 | -0.01(-0.60%) |
Apr 15, 2016 | 2.046 | 2.145 | 2.008 | 2.141 | 2,913,226 | +0.07(+3.38%) |
Apr 14, 2016 | 2.256 | 2.263 | 2.008 | 2.071 | 13,423,800 | -0.30(-12.63%) |
Apr 13, 2016 | 2.167 | 2.390 | 2.103 | 2.371 | 13,744,346 | +0.38(+19.23%) |
Apr 12, 2016 | 1.734 | 1.988 | 1.702 | 1.988 | 9,680,446 | +0.34(+20.93%) |
Apr 11, 2016 | 1.581 | 1.651 | 1.568 | 1.644 | 3,802,811 | +0.17(+11.69%) |
Apr 08, 2016 | 1.377 | 1.479 | 1.377 | 1.472 | 5,732,493 | +0.16(+12.14%) |
Apr 07, 2016 | 1.358 | 1.383 | 1.307 | 1.313 | 1,448,483 | -0.03(-2.37%) |
Apr 06, 2016 | 1.319 | 1.389 | 1.307 | 1.345 | 1,859,385 | +0.00(+0.00%) |
Apr 05, 2016 | 1.230 | 1.358 | 1.217 | 1.345 | 10,623,754 | +0.11(+8.76%) |
Apr 04, 2016 | 1.300 | 1.338 | 1.230 | 1.236 | 2,158,653 | -0.08(-6.28%) |
Apr 01, 2016 | 1.236 | 1.326 | 1.224 | 1.319 | 1,884,853 | +0.06(+5.08%) |
Mar 31, 2016 | 1.300 | 1.332 | 1.249 | 1.256 | 2,826,142 | -0.04(-3.43%) |
Mar 30, 2016 | 1.307 | 1.383 | 1.294 | 1.300 | 3,991,542 | -0.01(-0.97%) |
Mar 29, 2016 | 1.313 | 1.383 | 1.275 | 1.313 | 3,195,656 | -0.08(-5.50%) |
Mar 28, 2016 | 1.383 | 1.415 | 1.351 | 1.389 | 1,645,706 | +0.03(+1.87%) |
Mar 24, 2016 | 1.262 | 1.364 | 1.364 | 1.364 | 4,298,889 | +0.04(+2.88%) |
Mar 23, 2016 | 1.389 | 1.402 | 1.307 | 1.326 | 2,866,177 | -0.12(-8.37%) |
Mar 22, 2016 | 1.370 | 1.447 | 1.370 | 1.447 | 1,253,299 | +0.05(+3.65%) |
Mar 21, 2016 | 1.402 | 1.453 | 1.383 | 1.396 | 1,637,571 | +0.01(+0.46%) |
Mar 18, 2016 | 1.338 | 1.408 | 1.326 | 1.389 | 3,703,879 | +0.02(+1.40%) |
Mar 17, 2016 | 1.262 | 1.383 | 1.218 | 1.370 | 6,781,168 | +0.22(+19.44%) |
Mar 16, 2016 | 1.032 | 1.154 | 1.032 | 1.147 | 3,028,497 | +0.09(+8.43%) |
Mar 15, 2016 | 1.141 | 1.147 | 1.026 | 1.058 | 3,522,312 | -0.20(-16.16%) |
Mar 14, 2016 | 1.217 | 1.268 | 1.185 | 1.262 | 8,932,290 | +0.01(+0.51%) |
Mar 11, 2016 | 1.300 | 1.310 | 1.249 | 1.256 | 1,808,102 | -0.03(-2.48%) |
Mar 10, 2016 | 1.166 | 1.300 | 1.154 | 1.287 | 3,337,330 | +0.12(+10.38%) |
Mar 09, 2016 | 1.224 | 1.234 | 1.128 | 1.166 | 2,381,236 | -0.04(-3.17%) |
Mar 08, 2016 | 1.300 | 1.313 | 1.122 | 1.205 | 7,383,590 | -0.15(-10.85%) |
Mar 07, 2016 | 1.358 | 1.396 | 1.319 | 1.351 | 8,023,011 | +0.10(+7.61%) |
Mar 04, 2016 | 1.173 | 1.275 | 1.141 | 1.256 | 10,807,053 | +0.18(+16.57%) |
Mar 03, 2016 | 0.9369 | 1.077 | 0.9241 | 1.077 | 10,387,249 | +0.18(+19.86%) |
Mar 02, 2016 | 0.8476 | 0.9050 | 0.8476 | 0.8986 | 1,918,910 | +0.05(+6.02%) |
Mar 01, 2016 | 0.8413 | 0.8668 | 0.8349 | 0.8476 | 1,777,394 | +0.01(+1.53%) |
Feb 29, 2016 | 0.8094 | 0.8349 | 0.8030 | 0.8349 | 5,015,541 | +0.04(+5.65%) |
Feb 26, 2016 | 0.8413 | 0.8540 | 0.7839 | 0.7903 | 1,052,126 | -0.04(-5.34%) |
Feb 25, 2016 | 0.8413 | 0.8476 | 0.8158 | 0.8349 | 1,137,393 | +0.01(+1.55%) |
Feb 24, 2016 | 0.7775 | 0.8349 | 0.7712 | 0.8222 | 3,545,123 | +0.01(+1.57%) |
Feb 23, 2016 | 0.7967 | 0.8222 | 0.7903 | 0.8094 | 1,237,229 | +0.03(+3.25%) |
Feb 22, 2016 | 0.7520 | 0.8030 | 0.7520 | 0.7839 | 1,705,503 | +0.07(+9.82%) |
Feb 19, 2016 | 0.7074 | 0.7202 | 0.6947 | 0.7138 | 1,054,506 | +0.02(+2.75%) |
Feb 18, 2016 | 0.7138 | 0.7139 | 0.6947 | 0.6947 | 856,763 | +0.00(+0.00%) |
Feb 17, 2016 | 0.7138 | 0.7584 | 0.6819 | 0.6947 | 1,911,234 | +0.03(+4.81%) |
Feb 16, 2016 | 0.6501 | 0.6756 | 0.6501 | 0.6628 | 867,566 | +0.04(+6.83%) |
Feb 12, 2016 | 0.6246 | 0.6204 | 0.6204 | 0.6204 | 623,070 | +0.02(+4.02%) |
Feb 11, 2016 | 0.6501 | 0.6564 | 0.5883 | 0.5965 | 2,517,555 | -0.06(-9.14%) |
Feb 10, 2016 | 0.6883 | 0.6947 | 0.6246 | 0.6564 | 1,545,296 | +0.01(+0.98%) |
Feb 09, 2016 | 0.6692 | 0.6819 | 0.6373 | 0.6501 | 668,193 | +0.01(+0.99%) |
Feb 08, 2016 | 0.6947 | 0.6947 | 0.6437 | 0.6437 | 581,740 | -0.04(-6.48%) |
Feb 05, 2016 | 0.6756 | 0.7138 | 0.6756 | 0.6883 | 1,135,217 | -0.01(-1.82%) |
Feb 04, 2016 | 0.6756 | 0.7074 | 0.6564 | 0.7011 | 2,072,118 | +0.08(+13.40%) |
Feb 03, 2016 | 0.6069 | 0.6246 | 0.5863 | 0.6182 | 1,375,174 | -0.03(-3.96%) |
Feb 02, 2016 | 0.5935 | 0.6564 | 0.5863 | 0.6437 | 5,166,721 | -0.05(-7.34%) |