Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.321 | 1.356 | 1.292 | 1.345 | 270,910 | +0.06(+4.54%) |
May 27, 2016 | 1.368 | 1.286 | 1.286 | 1.286 | 242,535 | -0.06(-4.35%) |
May 26, 2016 | 1.339 | 1.368 | 1.316 | 1.345 | 138,203 | +0.01(+0.44%) |
May 25, 2016 | 1.315 | 1.356 | 1.310 | 1.339 | 102,215 | +0.02(+1.78%) |
May 24, 2016 | 1.292 | 1.386 | 1.292 | 1.315 | 218,958 | +0.03(+2.27%) |
May 23, 2016 | 1.292 | 1.311 | 1.193 | 1.286 | 362,222 | +0.00(+0.00%) |
May 20, 2016 | 1.257 | 1.351 | 1.245 | 1.286 | 190,672 | +0.03(+2.33%) |
May 19, 2016 | 1.234 | 1.304 | 1.187 | 1.257 | 293,216 | +0.00(+0.00%) |
May 18, 2016 | 1.234 | 1.315 | 1.228 | 1.257 | 427,149 | -0.09(-6.52%) |
May 17, 2016 | 1.438 | 1.448 | 1.286 | 1.345 | 661,566 | -0.12(-8.00%) |
May 16, 2016 | 1.456 | 1.567 | 1.456 | 1.462 | 291,806 | +0.01(+0.40%) |
May 13, 2016 | 1.479 | 1.491 | 1.409 | 1.456 | 223,956 | -0.02(-1.58%) |
May 12, 2016 | 1.590 | 1.596 | 1.479 | 1.479 | 281,999 | -0.09(-5.95%) |
May 11, 2016 | 1.579 | 1.579 | 1.497 | 1.573 | 210,170 | +0.00(+0.31%) |
May 10, 2016 | 1.529 | 1.657 | 1.523 | 1.568 | 556,489 | +0.04(+2.55%) |
May 09, 2016 | 1.596 | 1.605 | 1.512 | 1.529 | 334,386 | -0.06(-3.85%) |
May 06, 2016 | 1.540 | 1.657 | 1.523 | 1.590 | 573,060 | +0.07(+4.38%) |
May 05, 2016 | 1.384 | 1.546 | 1.373 | 1.523 | 417,994 | +0.14(+10.04%) |
May 04, 2016 | 1.373 | 1.418 | 1.373 | 1.384 | 273,634 | -0.01(-0.80%) |
May 03, 2016 | 1.418 | 1.418 | 1.384 | 1.395 | 366,254 | -0.02(-1.57%) |
May 02, 2016 | 1.462 | 1.523 | 1.395 | 1.418 | 512,644 | -0.14(-8.93%) |
Apr 29, 2016 | 1.918 | 1.923 | 1.471 | 1.557 | 1,837,718 | -0.44(-22.22%) |
Apr 28, 2016 | 2.068 | 2.068 | 2.001 | 2.001 | 298,562 | -0.01(-0.55%) |
Apr 27, 2016 | 1.957 | 2.052 | 1.951 | 2.013 | 183,326 | +0.08(+4.02%) |
Apr 26, 2016 | 1.940 | 1.940 | 1.862 | 1.935 | 228,966 | +0.08(+4.19%) |
Apr 25, 2016 | 2.013 | 2.085 | 1.848 | 1.857 | 514,580 | -0.12(-5.92%) |
Apr 22, 2016 | 1.874 | 2.018 | 1.874 | 1.974 | 472,241 | +0.12(+6.29%) |
Apr 21, 2016 | 1.807 | 1.913 | 1.807 | 1.857 | 412,375 | +0.07(+3.73%) |
Apr 20, 2016 | 1.679 | 1.812 | 1.668 | 1.790 | 312,836 | +0.14(+8.42%) |
Apr 19, 2016 | 1.640 | 1.679 | 1.612 | 1.651 | 197,077 | +0.02(+1.37%) |
Apr 18, 2016 | 1.585 | 1.651 | 1.573 | 1.629 | 185,706 | +0.01(+0.34%) |
Apr 15, 2016 | 1.590 | 1.662 | 1.590 | 1.623 | 197,448 | +0.04(+2.46%) |
Apr 14, 2016 | 1.585 | 1.623 | 1.585 | 1.585 | 176,344 | +0.00(+0.00%) |
Apr 13, 2016 | 1.518 | 1.590 | 1.501 | 1.585 | 274,424 | +0.07(+4.40%) |
Apr 12, 2016 | 1.484 | 1.523 | 1.471 | 1.518 | 250,300 | +0.04(+2.63%) |
Apr 11, 2016 | 1.484 | 1.490 | 1.457 | 1.479 | 309,262 | +0.02(+1.14%) |
Apr 08, 2016 | 1.457 | 1.484 | 1.418 | 1.462 | 86,955 | +0.06(+3.95%) |
Apr 07, 2016 | 1.484 | 1.501 | 1.395 | 1.407 | 276,190 | -0.06(-3.80%) |
Apr 06, 2016 | 1.473 | 1.490 | 1.451 | 1.462 | 251,194 | +0.04(+2.73%) |
Apr 05, 2016 | 1.418 | 1.457 | 1.418 | 1.423 | 180,628 | -0.01(-0.78%) |
Apr 04, 2016 | 1.418 | 1.435 | 1.418 | 1.434 | 101,092 | +0.01(+0.39%) |
Apr 01, 2016 | 1.390 | 1.440 | 1.379 | 1.429 | 133,970 | -0.01(-0.77%) |
Mar 31, 2016 | 1.390 | 1.457 | 1.390 | 1.440 | 120,257 | +0.03(+2.37%) |
Mar 30, 2016 | 1.451 | 1.465 | 1.357 | 1.407 | 193,107 | -0.02(-1.56%) |
Mar 29, 2016 | 1.357 | 1.462 | 1.357 | 1.429 | 155,986 | +0.02(+1.58%) |
Mar 28, 2016 | 1.462 | 1.476 | 1.362 | 1.407 | 102,567 | +0.03(+2.43%) |
Mar 24, 2016 | 1.390 | 1.373 | 1.373 | 1.373 | 197,854 | -0.02(-1.20%) |
Mar 23, 2016 | 1.446 | 1.496 | 1.384 | 1.390 | 305,465 | -0.07(-4.94%) |
Mar 22, 2016 | 1.484 | 1.523 | 1.457 | 1.462 | 247,719 | -0.03(-2.23%) |
Mar 21, 2016 | 1.496 | 1.518 | 1.484 | 1.496 | 96,821 | +0.00(+0.00%) |
Mar 18, 2016 | 1.512 | 1.523 | 1.468 | 1.496 | 168,113 | +0.03(+1.89%) |
Mar 17, 2016 | 1.518 | 1.551 | 1.468 | 1.468 | 260,227 | -0.04(-2.94%) |
Mar 16, 2016 | 1.512 | 1.540 | 1.479 | 1.512 | 96,549 | +0.06(+4.21%) |
Mar 15, 2016 | 1.534 | 1.534 | 1.418 | 1.451 | 156,218 | -0.10(-6.45%) |
Mar 14, 2016 | 1.557 | 1.557 | 1.496 | 1.551 | 85,163 | +0.03(+1.82%) |
Mar 11, 2016 | 1.540 | 1.557 | 1.518 | 1.523 | 126,997 | +0.02(+1.03%) |
Mar 10, 2016 | 1.557 | 1.568 | 1.501 | 1.508 | 91,880 | -0.03(-2.09%) |
Mar 09, 2016 | 1.523 | 1.578 | 1.484 | 1.540 | 77,567 | +0.02(+1.47%) |
Mar 08, 2016 | 1.557 | 1.557 | 1.484 | 1.518 | 177,687 | -0.07(-4.21%) |
Mar 07, 2016 | 1.529 | 1.590 | 1.512 | 1.585 | 228,487 | +0.08(+5.17%) |
Mar 04, 2016 | 1.590 | 1.596 | 1.507 | 1.507 | 236,333 | -0.03(-2.17%) |
Mar 03, 2016 | 1.540 | 1.579 | 1.534 | 1.540 | 131,898 | +0.01(+0.73%) |
Mar 02, 2016 | 1.484 | 1.534 | 1.457 | 1.529 | 148,308 | +0.04(+3.00%) |