Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.5662 | 0 | +0.05(+10.50%) | |||
May 27, 2016 | 0.5124 | 0 | -0.02(-4.62%) | |||
May 26, 2016 | 0.5372 | 0 | -0.03(-4.94%) | |||
May 25, 2016 | 0.5651 | 0 | -0.03(-5.68%) | |||
May 24, 2016 | 0.5991 | 0 | +0.08(+16.06%) | |||
May 23, 2016 | 0.5162 | 0 | +0.01(+1.65%) | |||
May 20, 2016 | 0.5078 | 0 | +0.05(+10.54%) | |||
May 19, 2016 | 0.4594 | 0 | +0.00(+0.90%) | |||
May 18, 2016 | 0.4553 | 0 | +0.02(+3.45%) | |||
May 17, 2016 | 0.4401 | 0 | -0.03(-6.99%) | |||
May 16, 2016 | 0.4732 | 0 | +0.04(+8.41%) | |||
May 13, 2016 | 0.4365 | 0 | +0.00(+0.09%) | |||
May 12, 2016 | 0.4361 | 0 | +0.02(+5.44%) | |||
May 11, 2016 | 0.4136 | 0 | +0.02(+4.29%) | |||
May 10, 2016 | 0.3966 | 0 | -0.03(-7.72%) | |||
May 09, 2016 | 0.4298 | 0 | -0.00(-0.97%) | |||
May 06, 2016 | 0.4340 | 0 | +0.00(+0.09%) | |||
May 05, 2016 | 0.4336 | 0 | -0.01(-2.45%) | |||
May 04, 2016 | 0.4445 | 0 | +0.05(+12.33%) | |||
May 03, 2016 | 0.3957 | 0 | -0.05(-10.82%) | |||
May 02, 2016 | 0.4437 | 0 | -0.01(-1.14%) | |||
Apr 29, 2016 | 0.4488 | 0 | +0.03(+8.09%) | |||
Apr 28, 2016 | 0.4152 | 0 | -0.03(-6.84%) | |||
Apr 27, 2016 | 0.4457 | 0 | +0.02(+3.72%) | |||
Apr 26, 2016 | 0.4297 | 0 | -0.00(-0.28%) | |||
Apr 25, 2016 | 0.4309 | 0 | +0.02(+6.05%) | |||
Apr 22, 2016 | 0.4063 | 0 | -0.00(-0.32%) | |||
Apr 21, 2016 | 0.4076 | 0 | -0.01(-3.07%) | |||
Apr 20, 2016 | 0.4205 | 0 | -0.00(-0.28%) | |||
Apr 19, 2016 | 0.4217 | 0 | -0.00(-0.28%) | |||
Apr 18, 2016 | 0.4229 | 0 | -0.02(-4.30%) | |||
Apr 15, 2016 | 0.4419 | 0 | -0.00(-0.09%) | |||
Apr 14, 2016 | 0.4423 | 0 | +0.02(+5.21%) | |||
Apr 13, 2016 | 0.4204 | 0 | -0.00(-0.12%) | |||
Apr 12, 2016 | 0.4209 | 0 | -0.02(-3.97%) | |||
Apr 11, 2016 | 0.4383 | 0 | -0.02(-5.05%) | |||
Apr 08, 2016 | 0.4616 | 0 | +0.02(+3.73%) | |||
Apr 07, 2016 | 0.4450 | 0 | +0.02(+4.98%) | |||
Apr 06, 2016 | 0.4239 | 0 | -0.00(-0.12%) | |||
Apr 05, 2016 | 0.4244 | 0 | -0.07(-13.37%) | |||
Apr 04, 2016 | 0.4899 | 0 | -0.02(-4.28%) | |||
Apr 01, 2016 | 0.5118 | 0 | +0.09(+20.11%) | |||
Mar 31, 2016 | 0.4261 | 0 | -0.05(-10.67%) | |||
Mar 30, 2016 | 0.4770 | 0 | -0.08(-14.61%) | |||
Mar 29, 2016 | 0.5586 | 0 | +0.07(+13.49%) | |||
Mar 28, 2016 | 0.4922 | 0 | +0.04(+8.37%) | |||
Mar 24, 2016 | 0.4542 | 0 | -0.03(-6.77%) | |||
Mar 23, 2016 | 0.4872 | 0 | +0.01(+2.98%) | |||
Mar 22, 2016 | 0.4731 | 0 | -0.04(-6.91%) | |||
Mar 21, 2016 | 0.5082 | 0 | -0.01(-2.38%) | |||
Mar 18, 2016 | 0.5206 | 0 | -0.02(-3.40%) | |||
Mar 17, 2016 | 0.5389 | 0 | -0.03(-4.91%) | |||
Mar 16, 2016 | 0.5667 | 0 | +0.03(+5.91%) | |||
Mar 15, 2016 | 0.5351 | 0 | +0.02(+3.36%) | |||
Mar 14, 2016 | 0.5177 | 0 | -0.02(-3.18%) | |||
Mar 11, 2016 | 0.5347 | 0 | +0.02(+3.32%) | |||
Mar 10, 2016 | 0.5175 | 0 | +0.00(+0.04%) | |||
Mar 09, 2016 | 0.5173 | 0 | -0.02(-3.07%) | |||
Mar 08, 2016 | 0.5337 | 0 | +0.03(+6.61%) | |||
Mar 07, 2016 | 0.5006 | 0 | +0.00(+0.00%) | |||
Mar 04, 2016 | 0.5006 | 0 | -0.02(-3.15%) | |||
Mar 03, 2016 | 0.5169 | 0 | -0.02(-2.97%) | |||
Mar 02, 2016 | 0.5327 | 0 | +0.00(+0.04%) | |||
Mar 01, 2016 | 0.5325 | 0 | +0.02(+4.72%) | |||
Feb 29, 2016 | 0.5085 | 0 | -0.01(-2.32%) | |||
Feb 26, 2016 | 0.5206 | 0 | -0.00(-0.13%) | |||
Feb 25, 2016 | 0.5213 | 0 | +0.04(+8.04%) | |||
Feb 24, 2016 | 0.4825 | 0 | -0.03(-6.58%) | |||
Feb 23, 2016 | 0.5165 | 0 | -0.00(-0.14%) | |||
Feb 22, 2016 | 0.5172 | 0 | +0.02(+5.04%) | |||
Feb 19, 2016 | 0.4924 | 0 | +0.05(+10.88%) | |||
Feb 18, 2016 | 0.4441 | 0 | +0.02(+4.69%) | |||
Feb 17, 2016 | 0.4242 | 0 | -0.02(-3.87%) | |||
Feb 16, 2016 | 0.4413 | 0 | -0.01(-2.84%) | |||
Feb 12, 2016 | 0.4542 | 0 | -0.02(-5.00%) | |||
Feb 11, 2016 | 0.4781 | 0 | -0.04(-8.57%) | |||
Feb 10, 2016 | 0.5229 | 0 | +0.03(+6.82%) | |||
Feb 09, 2016 | 0.4895 | 0 | -0.03(-6.37%) | |||
Feb 08, 2016 | 0.5228 | 0 | -0.01(-1.10%) | |||
Feb 05, 2016 | 0.5286 | 0 | +0.00(+0.04%) | |||
Feb 04, 2016 | 0.5284 | 0 | -0.01(-1.86%) | |||
Feb 03, 2016 | 0.5384 | 0 | -0.02(-2.87%) | |||
Feb 02, 2016 | 0.5543 | 0 | +0.02(+3.01%) | |||
Feb 01, 2016 | 0.5381 | 0 | -0.02(-2.76%) | |||
Jan 29, 2016 | 0.5534 | 0 | +0.03(+6.57%) | |||
Jan 28, 2016 | 0.5193 | 0 | -0.01(-2.15%) | |||
Jan 27, 2016 | 0.5307 | 0 | -0.02(-3.19%) | |||
Jan 26, 2016 | 0.5482 | 0 | +0.03(+6.41%) | |||
Jan 25, 2016 | 0.5152 | 0 | +0.04(+8.85%) | |||
Jan 22, 2016 | 0.4733 | 0 | +0.03(+7.37%) | |||
Jan 21, 2016 | 0.4408 | 0 | -0.09(-17.58%) | |||
Jan 20, 2016 | 0.5348 | 0 | +0.03(+6.32%) | |||
Jan 19, 2016 | 0.5030 | 0 | +0.05(+10.48%) | |||
Jan 15, 2016 | 0.4553 | 0 | -0.07(-14.05%) | |||
Jan 14, 2016 | 0.5297 | 0 | -0.01(-1.96%) | |||
Jan 13, 2016 | 0.5403 | 0 | +0.02(+3.29%) | |||
Jan 12, 2016 | 0.5231 | 0 | +0.02(+3.34%) | |||
Jan 11, 2016 | 0.5062 | 0 | -0.01(-1.15%) | |||
Jan 08, 2016 | 0.5121 | 0 | -0.05(-8.91%) | |||
Jan 07, 2016 | 0.5622 | 0 | +0.01(+1.22%) | |||
Jan 06, 2016 | 0.5554 | 0 | +0.00(+0.05%) | |||
Jan 05, 2016 | 0.5551 | 0 | -0.02(-2.80%) | |||
Jan 04, 2016 | 0.5711 | 0 | +0.04(+6.53%) | |||
Dec 31, 2015 | 0.5361 | 0 | +0.03(+5.43%) | |||
Dec 30, 2015 | 0.5085 | 0 | -0.01(-2.79%) | |||
Dec 29, 2015 | 0.5231 | 0 | +0.03(+7.02%) | |||
Dec 28, 2015 | 0.4888 | 0 | +0.04(+10.09%) | |||
Dec 24, 2015 | 0.4440 | 0 | -0.06(-12.25%) | |||
Dec 23, 2015 | 0.5060 | 0 | +0.02(+3.37%) | |||
Dec 22, 2015 | 0.4895 | 0 | -0.02(-3.26%) | |||
Dec 21, 2015 | 0.5060 | 0 | -0.07(-12.32%) | |||
Dec 18, 2015 | 0.5771 | 0 | -0.02(-2.71%) | |||
Dec 17, 2015 | 0.5932 | 0 | -0.01(-1.48%) | |||
Dec 16, 2015 | 0.6021 | 0 | +0.07(+13.37%) | |||
Dec 15, 2015 | 0.5311 | 0 | -0.03(-5.92%) | |||
Dec 14, 2015 | 0.5645 | 0 | +0.00(+0.20%) | |||
Dec 11, 2015 | 0.5634 | 0 | -0.02(-2.74%) | |||
Dec 10, 2015 | 0.5793 | 0 | -0.03(-4.94%) | |||
Dec 09, 2015 | 0.6094 | 0 | +0.05(+9.21%) | |||
Dec 08, 2015 | 0.5580 | 0 | +0.03(+6.51%) | |||
Dec 07, 2015 | 0.5239 | 0 | +0.07(+14.51%) | |||
Dec 04, 2015 | 0.4575 | 0 | +0.02(+3.86%) | |||
Dec 03, 2015 | 0.4405 | 0 | +0.00(+0.25%) | |||
Dec 02, 2015 | 0.4394 | 0 | +0.00(+0.09%) | |||
Dec 01, 2015 | 0.4390 | 0 | +0.01(+3.08%) | |||
Nov 30, 2015 | 0.4259 | 0 | -0.02(-4.31%) | |||
Nov 27, 2015 | 0.4451 | 0 | +0.04(+8.64%) | |||
Nov 25, 2015 | 0.4097 | 0 | +0.02(+6.03%) | |||
Nov 24, 2015 | 0.3864 | 0 | +0.00(+0.18%) | |||
Nov 23, 2015 | 0.3857 | 0 | -0.04(-8.34%) | |||
Nov 20, 2015 | 0.4208 | 0 | -0.02(-3.53%) | |||
Nov 19, 2015 | 0.4362 | 0 | +0.04(+9.60%) | |||
Nov 18, 2015 | 0.3980 | 0 | +0.02(+4.41%) | |||
Nov 17, 2015 | 0.3812 | 0 | -0.03(-7.54%) | |||
Nov 16, 2015 | 0.4123 | 0 | +0.01(+2.72%) | |||
Nov 13, 2015 | 0.4014 | 0 | +0.00(+0.02%) | |||
Nov 12, 2015 | 0.4013 | 0 | +0.06(+16.08%) | |||
Nov 10, 2015 | 0.3457 | 0 | +0.00(+1.08%) | |||
Nov 09, 2015 | 0.3420 | 0 | -0.02(-5.71%) | |||
Nov 06, 2015 | 0.3627 | 0 | +0.01(+3.33%) | |||
Nov 05, 2015 | 0.3510 | 0 | +0.02(+6.04%) | |||
Nov 04, 2015 | 0.3310 | 0 | -0.02(-4.69%) | |||
Nov 03, 2015 | 0.3473 | 0 | -0.00(-0.06%) | |||
Nov 02, 2015 | 0.3475 | 0 | -0.01(-3.34%) | |||
Oct 30, 2015 | 0.3595 | 0 | +0.05(+16.76%) | |||
Oct 29, 2015 | 0.3079 | 0 | +0.07(+30.58%) | |||
Oct 28, 2015 | 0.2358 | 0 | +0.02(+7.67%) | |||
Oct 27, 2015 | 0.2190 | 0 | -0.00(-0.09%) | |||
Oct 26, 2015 | 0.2192 | 0 | +0.05(+27.44%) | |||
Oct 23, 2015 | 0.1720 | 0 | -0.03(-16.46%) | |||
Oct 22, 2015 | 0.2059 | 0 | +0.02(+9.93%) | |||
Oct 21, 2015 | 0.1873 | 0 | +0.03(+20.68%) | |||
Oct 20, 2015 | 0.1552 | 0 | -0.03(-17.45%) | |||
Oct 19, 2015 | 0.1880 | 0 | -0.04(-15.92%) | |||
Oct 16, 2015 | 0.2236 | 0 | +0.04(+19.32%) | |||
Oct 15, 2015 | 0.1874 | 0 | -0.00(-1.68%) | |||
Oct 14, 2015 | 0.1906 | 0 | +0.05(+35.66%) | |||
Oct 13, 2015 | 0.1405 | 0 | +0.04(+40.92%) | |||
Oct 09, 2015 | 0.0997 | 0 | -0.05(-33.18%) | |||
Oct 08, 2015 | 0.1492 | 0 | +0.00(+0.27%) | |||
Oct 07, 2015 | 0.1488 | 0 | -0.07(-31.02%) | |||
Oct 06, 2015 | 0.2157 | 0 | +0.05(+28.62%) | |||
Oct 05, 2015 | 0.1677 | 0 | -0.05(-24.43%) | |||
Oct 02, 2015 | 0.2219 | 0 | +0.06(+40.18%) | |||
Oct 01, 2015 | 0.1583 | 0 | -0.01(-8.02%) | |||
Sep 30, 2015 | 0.1721 | 0 | -0.04(-17.18%) | |||
Sep 29, 2015 | 0.2078 | 0 | +0.05(+31.85%) | |||
Sep 28, 2015 | 0.1576 | 0 | +0.01(+7.58%) | |||
Sep 25, 2015 | 0.1465 | 0 | -0.00(-0.95%) | |||
Sep 24, 2015 | 0.1479 | 0 | +0.00(+0.27%) | |||
Sep 23, 2015 | 0.1475 | 0 | -0.02(-10.77%) | |||
Sep 22, 2015 | 0.1653 | 0 | -0.03(-17.10%) | |||
Sep 21, 2015 | 0.1994 | 0 | -0.04(-15.97%) | |||
Sep 18, 2015 | 0.2373 | 0 | -0.11(-32.49%) | |||
Sep 17, 2015 | 0.3515 | 0 | +0.00(+1.09%) | |||
Sep 16, 2015 | 0.3477 | 0 | +0.04(+11.23%) | |||
Sep 15, 2015 | 0.3126 | 0 | +0.05(+16.95%) | |||
Sep 14, 2015 | 0.2673 | 0 | -0.05(-16.02%) | |||
Sep 11, 2015 | 0.3183 | 0 | +0.02(+5.75%) | |||
Sep 10, 2015 | 0.3010 | 0 | +0.00(+0.30%) | |||
Sep 09, 2015 | 0.3001 | 0 | +0.03(+12.52%) | |||
Sep 08, 2015 | 0.2667 | 0 | +0.04(+18.32%) | |||
Sep 04, 2015 | 0.2254 | 0 | -0.11(-32.05%) | |||
Sep 03, 2015 | 0.3317 | 0 | +0.03(+11.27%) | |||
Sep 02, 2015 | 0.2981 | 0 | -0.02(-5.00%) | |||
Sep 01, 2015 | 0.3138 | 0 | -0.01(-4.50%) | |||
Aug 31, 2015 | 0.3286 | 0 | +0.06(+23.58%) | |||
Aug 28, 2015 | 0.2659 | 0 | +0.02(+7.91%) | |||
Aug 27, 2015 | 0.2464 | 0 | +0.00(+0.86%) | |||
Aug 26, 2015 | 0.2443 | 0 | -0.00(-0.33%) | |||
Aug 25, 2015 | 0.2451 | 0 | +0.02(+6.89%) | |||
Aug 24, 2015 | 0.2293 | 0 | -0.01(-2.26%) | |||
Aug 21, 2015 | 0.2346 | 0 | -0.03(-12.56%) | |||
Aug 20, 2015 | 0.2683 | 0 | -0.01(-4.89%) | |||
Aug 19, 2015 | 0.2821 | 0 | -0.00(-0.21%) | |||
Aug 18, 2015 | 0.2827 | 0 | -0.02(-5.51%) | |||
Aug 17, 2015 | 0.2992 | 0 | -0.04(-10.90%) | |||
Aug 14, 2015 | 0.3358 | 0 | +0.06(+19.93%) | |||
Aug 13, 2015 | 0.2800 | 0 | +0.00(+0.97%) | |||
Aug 12, 2015 | 0.2773 | 0 | -0.05(-15.64%) | |||
Aug 11, 2015 | 0.3287 | 0 | -0.00(-0.09%) | |||
Aug 10, 2015 | 0.3290 | 0 | +0.10(+40.72%) | |||
Aug 07, 2015 | 0.2338 | 0 | -0.03(-12.66%) | |||
Aug 06, 2015 | 0.2677 | 0 | +0.00(+0.90%) | |||
Aug 05, 2015 | 0.2653 | 0 | +0.03(+13.57%) | |||
Aug 04, 2015 | 0.2336 | 0 | -0.03(-12.38%) | |||
Aug 03, 2015 | 0.2666 | 0 | +0.03(+13.74%) | |||
Jul 31, 2015 | 0.2344 | 0 | +0.08(+49.68%) | |||
Jul 30, 2015 | 0.1566 | 0 | +0.00(+0.32%) | |||
Jul 29, 2015 | 0.1561 | 0 | -0.02(-10.49%) | |||
Jul 28, 2015 | 0.1744 | 0 | +0.02(+9.82%) | |||
Jul 27, 2015 | 0.1588 | 0 | +0.01(+7.44%) | |||
Jul 24, 2015 | 0.1478 | 0 | -0.05(-25.91%) | |||
Jul 23, 2015 | 0.1995 | 0 | +0.00(+0.66%) | |||
Jul 22, 2015 | 0.1982 | 0 | +0.03(+19.11%) | |||
Jul 21, 2015 | 0.1664 | 0 | +0.03(+23.08%) | |||
Jul 20, 2015 | 0.1352 | 0 | -0.02(-13.89%) | |||
Jul 17, 2015 | 0.1570 | 0 | -0.00(-0.82%) | |||
Jul 16, 2015 | 0.1583 | 0 | +0.02(+12.67%) | |||
Jul 15, 2015 | 0.1405 | 0 | -0.01(-4.55%) | |||
Jul 14, 2015 | 0.1472 | 0 | -0.00(-0.47%) | |||
Jul 13, 2015 | 0.1479 | 0 | -0.00(-0.40%) | |||
Jul 10, 2015 | 0.1485 | 0 | +0.03(+28.57%) | |||
Jul 09, 2015 | 0.1155 | 0 | -0.02(-14.00%) | |||
Jul 08, 2015 | 0.1343 | 0 | -0.00(-0.44%) | |||
Jul 07, 2015 | 0.1349 | 0 | +0.03(+30.97%) | |||
Jul 06, 2015 | 0.1030 | 0 | +0.03(+44.66%) | |||
Jul 02, 2015 | 0.0712 | 0 | -0.10(-58.24%) | |||
Jul 01, 2015 | 0.1705 | 0 | +0.07(+74.69%) | |||
Jun 30, 2015 | 0.0976 | 0 | -0.05(-34.85%) | |||
Jun 29, 2015 | 0.1498 | 0 | +0.03(+25.36%) | |||
Jun 26, 2015 | 0.1195 | 0 | -0.00(-0.67%) | |||
Jun 25, 2015 | 0.1203 | 0 | -0.02(-11.74%) | |||
Jun 24, 2015 | 0.1363 | 0 | -0.00(-0.44%) | |||
Jun 23, 2015 | 0.1369 | 0 | -0.02(-11.10%) | |||
Jun 22, 2015 | 0.1540 | 0 | +0.03(+23.30%) | |||
Jun 19, 2015 | 0.1249 | 0 | -0.03(-21.00%) | |||
Jun 18, 2015 | 0.1581 | 0 | -0.01(-8.51%) | |||
Jun 17, 2015 | 0.1728 | 0 | +0.02(+9.78%) | |||
Jun 16, 2015 | 0.1574 | 0 | +0.00(+0.77%) | |||
Jun 15, 2015 | 0.1562 | 0 | +0.05(+41.87%) | |||
Jun 12, 2015 | 0.1101 | 0 | -0.03(-19.34%) | |||
Jun 11, 2015 | 0.1365 | 0 | +0.00(+0.66%) | |||
Jun 10, 2015 | 0.1356 | 0 | -0.00(-0.51%) | |||
Jun 09, 2015 | 0.1363 | 0 | -0.00(-0.44%) | |||
Jun 08, 2015 | 0.1369 | 0 | -0.02(-12.80%) | |||
Jun 05, 2015 | 0.1570 | 0 | +0.02(+11.19%) | |||
Jun 04, 2015 | 0.1412 | 0 | +0.00(+0.71%) | |||
Jun 03, 2015 | 0.1402 | 0 | +0.03(+28.62%) | |||
Jun 02, 2015 | 0.1090 | 0 | -0.03(-22.97%) |