Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.788 | 1.822 | 1.740 | 1.775 | 6,444,052 | -0.05(-2.60%) |
Apr 28, 2016 | 1.822 | 1.882 | 1.815 | 1.822 | 6,245,502 | -0.09(-4.51%) |
Apr 27, 2016 | 1.844 | 1.938 | 1.839 | 1.908 | 7,187,904 | +0.06(+3.14%) |
Apr 26, 2016 | 1.796 | 1.863 | 1.783 | 1.850 | 4,246,649 | +0.06(+3.12%) |
Apr 25, 2016 | 1.824 | 1.829 | 1.781 | 1.794 | 3,637,104 | -0.06(-3.03%) |
Apr 22, 2016 | 1.859 | 1.882 | 1.838 | 1.850 | 3,143,342 | +0.03(+1.54%) |
Apr 21, 2016 | 1.798 | 1.867 | 1.774 | 1.822 | 4,366,768 | +0.01(+0.71%) |
Apr 20, 2016 | 1.766 | 1.861 | 1.766 | 1.809 | 3,972,380 | -0.03(-1.64%) |
Apr 19, 2016 | 1.786 | 1.859 | 1.766 | 1.839 | 7,643,985 | +0.15(+8.93%) |
Apr 18, 2016 | 1.682 | 1.732 | 1.667 | 1.689 | 3,903,578 | +0.02(+1.16%) |
Apr 15, 2016 | 1.693 | 1.693 | 1.641 | 1.669 | 4,524,976 | -0.07(-3.85%) |
Apr 14, 2016 | 1.783 | 1.786 | 1.724 | 1.736 | 3,214,655 | -0.04(-2.07%) |
Apr 13, 2016 | 1.710 | 1.787 | 1.696 | 1.773 | 5,442,227 | +0.07(+4.18%) |
Apr 12, 2016 | 1.648 | 1.716 | 1.630 | 1.702 | 4,196,275 | +0.02(+1.28%) |
Apr 11, 2016 | 1.661 | 1.719 | 1.655 | 1.680 | 3,523,304 | +0.02(+1.43%) |
Apr 08, 2016 | 1.618 | 1.666 | 1.618 | 1.656 | 3,571,864 | +0.06(+3.50%) |
Apr 07, 2016 | 1.613 | 1.641 | 1.594 | 1.600 | 4,780,042 | -0.10(-5.71%) |
Apr 06, 2016 | 1.633 | 1.704 | 1.605 | 1.697 | 4,210,584 | +0.05(+3.14%) |
Apr 05, 2016 | 1.661 | 1.665 | 1.626 | 1.646 | 4,113,660 | -0.05(-3.17%) |
Apr 04, 2016 | 1.775 | 1.781 | 1.697 | 1.699 | 4,222,910 | -0.11(-5.85%) |
Apr 01, 2016 | 1.766 | 1.809 | 1.732 | 1.805 | 3,770,427 | +0.00(+0.12%) |
Mar 31, 2016 | 1.807 | 1.842 | 1.768 | 1.803 | 5,234,578 | +0.06(+3.33%) |
Mar 30, 2016 | 1.749 | 1.770 | 1.706 | 1.745 | 4,272,728 | +0.03(+1.50%) |
Mar 29, 2016 | 1.676 | 1.723 | 1.637 | 1.719 | 4,576,228 | +0.08(+4.59%) |
Mar 28, 2016 | 1.682 | 1.702 | 1.618 | 1.643 | 3,643,312 | -0.04(-2.43%) |
Mar 24, 2016 | 1.637 | 1.684 | 1.684 | 1.684 | 4,779,304 | +0.01(+0.64%) |
Mar 23, 2016 | 1.770 | 1.777 | 1.658 | 1.674 | 4,872,184 | -0.11(-6.05%) |
Mar 22, 2016 | 1.770 | 1.824 | 1.768 | 1.781 | 3,146,299 | -0.05(-2.59%) |
Mar 21, 2016 | 1.863 | 1.878 | 1.811 | 1.829 | 5,563,632 | -0.10(-5.03%) |
Mar 18, 2016 | 1.986 | 2.007 | 1.919 | 1.926 | 5,420,810 | -0.09(-4.69%) |
Mar 17, 2016 | 2.014 | 2.038 | 1.982 | 2.020 | 2,159,229 | -0.01(-0.53%) |
Mar 16, 2016 | 1.962 | 2.036 | 1.958 | 2.031 | 2,364,316 | +0.05(+2.72%) |
Mar 15, 2016 | 2.020 | 2.022 | 1.947 | 1.977 | 2,050,472 | -0.07(-3.47%) |
Mar 14, 2016 | 2.072 | 2.083 | 1.997 | 2.048 | 3,770,367 | -0.01(-0.42%) |
Mar 11, 2016 | 1.941 | 2.063 | 1.921 | 2.057 | 5,416,102 | +0.23(+12.35%) |
Mar 10, 2016 | 1.908 | 1.908 | 1.777 | 1.831 | 4,750,240 | -0.03(-1.39%) |
Mar 09, 2016 | 1.863 | 1.895 | 1.832 | 1.857 | 4,722,695 | -0.05(-2.38%) |
Mar 08, 2016 | 2.113 | 2.113 | 1.887 | 1.902 | 8,181,840 | -0.19(-8.97%) |
Mar 07, 2016 | 2.068 | 2.115 | 2.061 | 2.089 | 3,629,211 | +0.69(+49.00%) |
Mar 04, 2016 | 1.297 | 1.418 | 1.273 | 1.402 | 9,633,704 | +0.13(+10.17%) |
Mar 03, 2016 | 1.261 | 1.281 | 1.246 | 1.273 | 6,430,771 | +0.03(+2.29%) |
Mar 02, 2016 | 1.234 | 1.254 | 1.190 | 1.244 | 7,824,935 | -0.03(-2.34%) |
Mar 01, 2016 | 1.266 | 1.287 | 1.249 | 1.274 | 5,342,322 | +0.02(+1.24%) |
Feb 29, 2016 | 1.303 | 1.315 | 1.254 | 1.259 | 7,901,513 | -0.02(-1.88%) |
Feb 26, 2016 | 1.305 | 1.314 | 1.266 | 1.283 | 4,467,539 | -0.01(-1.10%) |
Feb 25, 2016 | 1.290 | 1.300 | 1.253 | 1.297 | 3,275,038 | -0.01(-0.87%) |
Feb 24, 2016 | 1.276 | 1.316 | 1.244 | 1.308 | 3,795,543 | +0.02(+1.43%) |
Feb 23, 2016 | 1.374 | 1.375 | 1.284 | 1.290 | 4,212,982 | -0.05(-3.92%) |
Feb 22, 2016 | 1.345 | 1.379 | 1.314 | 1.342 | 5,661,869 | +0.05(+3.96%) |
Feb 19, 2016 | 1.246 | 1.294 | 1.227 | 1.291 | 4,038,231 | +0.05(+3.89%) |
Feb 18, 2016 | 1.300 | 1.300 | 1.239 | 1.243 | 3,480,301 | -0.07(-5.31%) |
Feb 17, 2016 | 1.261 | 1.336 | 1.259 | 1.313 | 6,932,045 | +0.07(+5.37%) |
Feb 16, 2016 | 1.214 | 1.261 | 1.190 | 1.246 | 3,825,134 | +0.02(+1.98%) |
Feb 12, 2016 | 1.175 | 1.222 | 1.222 | 1.222 | 5,418,127 | +0.05(+4.25%) |
Feb 11, 2016 | 1.123 | 1.185 | 1.106 | 1.172 | 6,175,371 | +0.01(+0.49%) |
Feb 10, 2016 | 1.165 | 1.209 | 1.146 | 1.166 | 5,115,506 | +0.01(+0.61%) |
Feb 09, 2016 | 1.166 | 1.212 | 1.132 | 1.159 | 8,384,820 | -0.04(-3.21%) |
Feb 08, 2016 | 1.230 | 1.232 | 1.128 | 1.197 | 11,596,732 | -0.11(-8.68%) |
Feb 05, 2016 | 1.404 | 1.419 | 1.290 | 1.311 | 10,909,316 | -0.10(-7.24%) |
Feb 04, 2016 | 1.442 | 1.505 | 1.355 | 1.414 | 14,431,436 | -0.01(-0.60%) |