Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.336 | 1.348 | 1.240 | 1.288 | 1,223,245 | -0.09(-6.26%) |
May 27, 2016 | 1.360 | 1.374 | 1.374 | 1.374 | 579,000 | +0.02(+1.18%) |
May 26, 2016 | 1.364 | 1.434 | 1.330 | 1.358 | 580,880 | -0.03(-2.44%) |
May 25, 2016 | 1.418 | 1.430 | 1.374 | 1.392 | 500,370 | +0.00(+0.29%) |
May 24, 2016 | 1.514 | 1.514 | 1.360 | 1.388 | 1,213,895 | -0.11(-7.34%) |
May 23, 2016 | 1.478 | 1.546 | 1.464 | 1.498 | 593,610 | +0.01(+0.54%) |
May 20, 2016 | 1.502 | 1.534 | 1.472 | 1.490 | 449,380 | -0.02(-1.19%) |
May 19, 2016 | 1.500 | 1.508 | 1.446 | 1.508 | 509,610 | -0.04(-2.33%) |
May 18, 2016 | 1.546 | 1.584 | 1.518 | 1.544 | 1,050,265 | -0.02(-1.53%) |
May 17, 2016 | 1.626 | 1.664 | 1.558 | 1.568 | 1,104,195 | -0.10(-6.22%) |
May 16, 2016 | 1.682 | 1.742 | 1.636 | 1.672 | 1,117,370 | -0.00(-0.12%) |
May 13, 2016 | 1.752 | 1.794 | 1.640 | 1.674 | 939,775 | -0.11(-6.06%) |
May 12, 2016 | 1.770 | 1.818 | 1.666 | 1.782 | 1,933,670 | +0.18(+11.51%) |
May 11, 2016 | 1.592 | 1.662 | 1.542 | 1.598 | 790,615 | +0.07(+4.72%) |
May 10, 2016 | 1.506 | 1.542 | 1.500 | 1.526 | 754,405 | +0.03(+2.14%) |
May 09, 2016 | 1.508 | 1.520 | 1.412 | 1.494 | 838,475 | -0.01(-0.40%) |
May 06, 2016 | 1.492 | 1.610 | 1.480 | 1.500 | 688,200 | -0.03(-1.83%) |
May 05, 2016 | 1.702 | 1.738 | 1.472 | 1.528 | 1,967,060 | -0.28(-15.67%) |
May 04, 2016 | 1.200 | 1.860 | 1.200 | 1.812 | 6,226,620 | +0.40(+28.69%) |
May 03, 2016 | 1.412 | 1.432 | 1.372 | 1.408 | 713,970 | -0.03(-2.36%) |
May 02, 2016 | 1.372 | 1.470 | 1.336 | 1.442 | 1,043,145 | +0.03(+2.12%) |
Apr 29, 2016 | 1.416 | 1.424 | 1.350 | 1.412 | 1,051,680 | +0.03(+1.88%) |
Apr 28, 2016 | 1.416 | 1.426 | 1.376 | 1.386 | 527,720 | -0.02(-1.42%) |
Apr 27, 2016 | 1.410 | 1.426 | 1.384 | 1.406 | 691,455 | -0.01(-0.42%) |
Apr 26, 2016 | 1.374 | 1.418 | 1.330 | 1.412 | 1,088,745 | +0.04(+3.07%) |
Apr 25, 2016 | 1.418 | 1.432 | 1.352 | 1.370 | 1,086,465 | -0.05(-3.39%) |
Apr 22, 2016 | 1.424 | 1.460 | 1.386 | 1.418 | 1,009,380 | -0.03(-2.34%) |
Apr 21, 2016 | 1.460 | 1.478 | 1.406 | 1.452 | 438,280 | +0.00(+0.14%) |
Apr 20, 2016 | 1.492 | 1.542 | 1.432 | 1.450 | 1,334,735 | -0.05(-3.59%) |
Apr 19, 2016 | 1.380 | 1.516 | 1.376 | 1.504 | 2,220,675 | +0.13(+9.62%) |
Apr 18, 2016 | 1.400 | 1.436 | 1.364 | 1.372 | 805,780 | -0.08(-5.51%) |
Apr 15, 2016 | 1.464 | 1.464 | 1.402 | 1.452 | 684,345 | +0.02(+1.40%) |
Apr 14, 2016 | 1.484 | 1.536 | 1.396 | 1.432 | 1,117,745 | -0.03(-2.19%) |
Apr 13, 2016 | 1.318 | 1.536 | 1.318 | 1.464 | 1,956,365 | +0.15(+11.59%) |
Apr 12, 2016 | 1.314 | 1.322 | 1.242 | 1.312 | 1,215,305 | +0.00(+0.00%) |
Apr 11, 2016 | 1.350 | 1.360 | 1.292 | 1.312 | 768,610 | -0.01(-0.61%) |
Apr 08, 2016 | 1.328 | 1.362 | 1.296 | 1.320 | 1,183,735 | +0.05(+3.94%) |
Apr 07, 2016 | 1.324 | 1.360 | 1.267 | 1.270 | 1,076,255 | -0.08(-5.93%) |
Apr 06, 2016 | 1.358 | 1.386 | 1.328 | 1.350 | 633,475 | -0.02(-1.60%) |
Apr 05, 2016 | 1.324 | 1.418 | 1.322 | 1.372 | 900,960 | -0.01(-0.58%) |
Apr 04, 2016 | 1.518 | 1.528 | 1.368 | 1.380 | 2,415,345 | -0.13(-8.49%) |
Apr 01, 2016 | 1.490 | 1.566 | 1.462 | 1.508 | 1,707,835 | +0.00(+0.13%) |
Mar 31, 2016 | 1.620 | 1.628 | 1.468 | 1.506 | 2,194,110 | -0.13(-7.72%) |
Mar 30, 2016 | 1.642 | 1.746 | 1.624 | 1.632 | 2,381,255 | -0.17(-9.23%) |
Mar 29, 2016 | 1.806 | 1.834 | 1.740 | 1.798 | 1,228,925 | -0.01(-0.55%) |
Mar 28, 2016 | 1.858 | 1.890 | 1.778 | 1.808 | 2,381,040 | +0.15(+9.31%) |
Mar 24, 2016 | 1.688 | 1.654 | 1.654 | 1.654 | 543,500 | -0.09(-5.05%) |
Mar 23, 2016 | 1.864 | 1.866 | 1.736 | 1.742 | 876,760 | -0.08(-4.29%) |
Mar 22, 2016 | 1.574 | 1.930 | 1.574 | 1.820 | 2,476,230 | +0.21(+13.04%) |
Mar 21, 2016 | 1.616 | 1.674 | 1.524 | 1.610 | 1,191,375 | -0.03(-1.95%) |
Mar 18, 2016 | 1.628 | 1.668 | 1.592 | 1.642 | 955,830 | -0.02(-1.08%) |
Mar 17, 2016 | 1.558 | 1.698 | 1.490 | 1.660 | 1,669,145 | +0.24(+17.23%) |
Mar 16, 2016 | 1.346 | 1.433 | 1.273 | 1.416 | 1,132,260 | -0.03(-1.80%) |
Mar 15, 2016 | 1.560 | 1.584 | 1.400 | 1.442 | 907,980 | -0.23(-13.76%) |
Mar 14, 2016 | 1.782 | 1.782 | 1.638 | 1.672 | 398,975 | -0.16(-8.63%) |
Mar 11, 2016 | 1.940 | 1.992 | 1.766 | 1.830 | 1,141,335 | -0.06(-2.97%) |
Mar 10, 2016 | 1.758 | 1.904 | 1.674 | 1.886 | 2,236,725 | +0.14(+8.02%) |
Mar 09, 2016 | 1.814 | 1.826 | 1.736 | 1.746 | 573,575 | +0.00(+0.00%) |
Mar 08, 2016 | 1.708 | 1.800 | 1.672 | 1.746 | 602,680 | -0.02(-1.36%) |
Mar 07, 2016 | 1.800 | 1.824 | 1.626 | 1.770 | 842,990 | +0.07(+3.87%) |
Mar 04, 2016 | 2.034 | 2.276 | 1.638 | 1.704 | 5,967,610 | -0.31(-15.48%) |
Mar 03, 2016 | 1.426 | 2.040 | 1.424 | 2.016 | 6,559,980 | +0.61(+43.18%) |
Mar 02, 2016 | 1.336 | 1.410 | 1.282 | 1.408 | 1,810,000 | +0.26(+22.43%) |
Mar 01, 2016 | 1.132 | 1.162 | 1.100 | 1.150 | 596,280 | -0.01(-0.52%) |
Feb 29, 2016 | 1.164 | 1.178 | 1.126 | 1.156 | 1,268,175 | +0.08(+7.66%) |