Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.365 | 2.440 | 2.160 | 2.220 | 10,686,092 | -0.10(-4.31%) |
May 27, 2016 | 2.320 | 2.320 | 2.320 | 0 | +0.14(+6.42%) | |
May 26, 2016 | 2.075 | 2.180 | 2.060 | 2.180 | 6,721,220 | +0.13(+6.34%) |
May 25, 2016 | 2.085 | 2.100 | 2.010 | 2.050 | 4,447,168 | -0.03(-1.44%) |
May 24, 2016 | 2.105 | 2.170 | 2.060 | 2.080 | 6,235,657 | -0.02(-0.95%) |
May 23, 2016 | 1.985 | 2.140 | 1.980 | 2.100 | 10,999,058 | +0.12(+6.06%) |
May 20, 2016 | 1.800 | 2.010 | 1.800 | 1.980 | 8,967,016 | +0.19(+10.61%) |
May 19, 2016 | 1.855 | 1.870 | 1.770 | 1.790 | 2,155,144 | -0.06(-3.24%) |
May 18, 2016 | 1.805 | 1.880 | 1.800 | 1.850 | 4,760,310 | +0.05(+2.78%) |
May 17, 2016 | 1.735 | 1.820 | 1.730 | 1.800 | 2,149,150 | +0.07(+4.05%) |
May 16, 2016 | 1.745 | 1.760 | 1.720 | 1.730 | 2,083,714 | +0.00(+0.00%) |
May 13, 2016 | 1.750 | 1.770 | 1.720 | 1.730 | 2,450,942 | -0.02(-1.14%) |
May 12, 2016 | 1.855 | 1.860 | 1.750 | 1.750 | 2,400,974 | -0.07(-3.85%) |
May 11, 2016 | 1.885 | 1.910 | 1.780 | 1.820 | 3,243,992 | -0.06(-3.19%) |
May 10, 2016 | 1.930 | 1.960 | 1.830 | 1.880 | 3,816,249 | -0.02(-1.05%) |
May 09, 2016 | 1.795 | 1.970 | 1.780 | 1.900 | 12,762,732 | +0.16(+9.20%) |
May 06, 2016 | 1.775 | 1.780 | 1.710 | 1.740 | 1,514,994 | -0.03(-1.69%) |
May 05, 2016 | 1.730 | 1.780 | 1.730 | 1.770 | 2,857,501 | +0.05(+2.91%) |
May 04, 2016 | 1.730 | 1.750 | 1.710 | 1.720 | 2,267,777 | -0.02(-1.15%) |
May 03, 2016 | 1.685 | 1.760 | 1.680 | 1.740 | 2,717,771 | +0.00(+0.00%) |
May 02, 2016 | 1.690 | 1.740 | 1.660 | 1.740 | 6,335,740 | +0.04(+2.35%) |
Apr 29, 2016 | 1.705 | 1.720 | 1.680 | 1.700 | 2,082,458 | -0.01(-0.58%) |
Apr 28, 2016 | 1.730 | 1.750 | 1.690 | 1.710 | 4,404,061 | +0.00(+0.00%) |
Apr 27, 2016 | 1.705 | 1.770 | 1.700 | 1.710 | 4,296,028 | -0.03(-1.72%) |
Apr 26, 2016 | 1.665 | 1.770 | 1.620 | 1.740 | 8,243,457 | +0.07(+4.19%) |
Apr 25, 2016 | 1.715 | 1.720 | 1.660 | 1.670 | 3,298,407 | -0.06(-3.47%) |
Apr 22, 2016 | 1.730 | 1.750 | 1.700 | 1.730 | 2,607,559 | +0.00(+0.00%) |
Apr 21, 2016 | 1.870 | 1.870 | 1.680 | 1.730 | 5,363,355 | -0.07(-3.89%) |
Apr 20, 2016 | 1.895 | 1.900 | 1.780 | 1.800 | 4,837,478 | -0.07(-3.74%) |
Apr 19, 2016 | 1.805 | 1.950 | 1.750 | 1.870 | 9,975,349 | +0.07(+3.60%) |
Apr 18, 2016 | 1.745 | 1.850 | 1.740 | 1.805 | 8,674,608 | +0.08(+4.94%) |
Apr 15, 2016 | 1.985 | 2.050 | 1.670 | 1.720 | 17,514,740 | -0.28(-14.00%) |
Apr 14, 2016 | 1.930 | 2.080 | 1.860 | 2.000 | 14,396,032 | +0.05(+2.83%) |
Apr 13, 2016 | 1.885 | 2.180 | 1.830 | 1.945 | 43,582,632 | +0.16(+8.66%) |
Apr 12, 2016 | 1.350 | 1.840 | 1.330 | 1.790 | 20,956,440 | +0.46(+34.79%) |
Apr 11, 2016 | 1.320 | 1.330 | 1.260 | 1.328 | 4,546,214 | -0.00(-0.15%) |
Apr 08, 2016 | 1.345 | 1.350 | 1.320 | 1.330 | 1,108,187 | +0.00(+0.00%) |
Apr 07, 2016 | 1.380 | 1.390 | 1.330 | 1.330 | 2,193,807 | -0.05(-3.62%) |
Apr 06, 2016 | 1.395 | 1.420 | 1.380 | 1.380 | 976,144 | -0.02(-1.43%) |
Apr 05, 2016 | 1.380 | 1.420 | 1.380 | 1.400 | 1,434,884 | +0.01(+0.72%) |
Apr 04, 2016 | 1.395 | 1.410 | 1.370 | 1.390 | 794,597 | +0.02(+1.46%) |
Apr 01, 2016 | 1.400 | 1.430 | 1.370 | 1.370 | 1,213,839 | -0.03(-2.14%) |
Mar 31, 2016 | 1.405 | 1.440 | 1.400 | 1.400 | 1,181,017 | -0.01(-0.71%) |
Mar 30, 2016 | 1.440 | 1.460 | 1.410 | 1.410 | 1,606,646 | -0.04(-2.42%) |
Mar 29, 2016 | 1.480 | 1.490 | 1.440 | 1.445 | 1,053,838 | -0.04(-2.69%) |
Mar 28, 2016 | 1.490 | 1.490 | 1.480 | 1.485 | 690,280 | +0.01(+0.68%) |
Mar 24, 2016 | 1.475 | 1.475 | 1.475 | 0 | -0.02(-1.34%) | |
Mar 23, 2016 | 1.500 | 1.530 | 1.480 | 1.495 | 1,242,729 | -0.01(-0.99%) |
Mar 22, 2016 | 1.500 | 1.520 | 1.490 | 1.510 | 1,298,619 | +0.00(+0.00%) |
Mar 21, 2016 | 1.530 | 1.550 | 1.500 | 1.510 | 1,157,648 | -0.02(-1.31%) |
Mar 18, 2016 | 1.580 | 1.600 | 1.530 | 1.530 | 1,294,825 | -0.05(-3.16%) |
Mar 17, 2016 | 1.610 | 1.630 | 1.550 | 1.580 | 1,336,942 | -0.01(-0.63%) |
Mar 16, 2016 | 1.465 | 1.600 | 1.460 | 1.590 | 2,239,195 | +0.10(+6.71%) |
Mar 15, 2016 | 1.625 | 1.625 | 1.490 | 1.490 | 2,840,781 | -0.14(-8.59%) |
Mar 14, 2016 | 1.600 | 1.640 | 1.540 | 1.630 | 1,862,452 | +0.03(+1.87%) |
Mar 11, 2016 | 1.620 | 1.630 | 1.570 | 1.600 | 1,816,959 | -0.02(-1.23%) |
Mar 10, 2016 | 1.635 | 1.650 | 1.600 | 1.620 | 1,029,913 | +0.00(+0.00%) |
Mar 09, 2016 | 1.660 | 1.670 | 1.620 | 1.620 | 1,984,940 | -0.07(-4.14%) |
Mar 08, 2016 | 1.700 | 1.710 | 1.660 | 1.690 | 1,248,844 | -0.04(-2.31%) |
Mar 07, 2016 | 1.725 | 1.740 | 1.655 | 1.730 | 3,600,853 | +0.00(+0.00%) |
Mar 04, 2016 | 1.735 | 1.750 | 1.710 | 1.730 | 3,874,500 | +0.01(+0.58%) |
Mar 03, 2016 | 1.630 | 1.750 | 1.600 | 1.720 | 3,491,078 | +0.11(+6.83%) |
Mar 02, 2016 | 1.675 | 1.730 | 1.600 | 1.610 | 3,757,281 | -0.07(-4.17%) |