Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.460 | 1.499 | 1.414 | 1.453 | 10,825,405 | +0.03(+2.29%) |
Apr 28, 2016 | 1.499 | 1.518 | 1.408 | 1.421 | 13,013,364 | -0.05(-3.54%) |
Apr 27, 2016 | 1.401 | 1.473 | 1.381 | 1.473 | 14,812,435 | +0.07(+4.63%) |
Apr 26, 2016 | 1.316 | 1.408 | 1.248 | 1.408 | 17,327,242 | +0.10(+7.46%) |
Apr 25, 2016 | 1.388 | 1.408 | 1.290 | 1.310 | 19,646,646 | -0.08(-6.07%) |
Apr 22, 2016 | 1.421 | 1.476 | 1.368 | 1.394 | 22,216,208 | -0.03(-1.83%) |
Apr 21, 2016 | 1.466 | 1.505 | 1.388 | 1.421 | 16,216,712 | -0.06(-3.96%) |
Apr 20, 2016 | 1.466 | 1.499 | 1.440 | 1.479 | 23,113,440 | +0.01(+0.89%) |
Apr 19, 2016 | 1.362 | 1.473 | 1.355 | 1.466 | 25,588,444 | +0.13(+9.76%) |
Apr 18, 2016 | 1.388 | 1.427 | 1.323 | 1.336 | 22,762,432 | -0.10(-7.24%) |
Apr 15, 2016 | 1.375 | 1.440 | 1.329 | 1.440 | 16,144,462 | +0.06(+4.25%) |
Apr 14, 2016 | 1.512 | 1.531 | 1.336 | 1.381 | 35,706,832 | -0.15(-9.79%) |
Apr 13, 2016 | 1.486 | 1.616 | 1.460 | 1.531 | 37,654,388 | +0.12(+8.29%) |
Apr 12, 2016 | 1.342 | 1.421 | 1.316 | 1.414 | 19,074,644 | +0.11(+8.50%) |
Apr 11, 2016 | 1.264 | 1.323 | 1.261 | 1.303 | 20,495,454 | +0.10(+8.11%) |
Apr 08, 2016 | 1.127 | 1.212 | 1.121 | 1.206 | 15,836,344 | +0.15(+14.20%) |
Apr 07, 2016 | 1.101 | 1.134 | 1.056 | 1.056 | 7,070,954 | -0.06(-5.26%) |
Apr 06, 2016 | 1.134 | 1.147 | 1.069 | 1.114 | 17,371,134 | -0.05(-4.47%) |
Apr 05, 2016 | 1.127 | 1.186 | 1.095 | 1.166 | 12,425,413 | +0.02(+1.70%) |
Apr 04, 2016 | 1.245 | 1.264 | 1.131 | 1.147 | 13,103,878 | -0.11(-8.81%) |
Apr 01, 2016 | 1.147 | 1.277 | 1.147 | 1.258 | 19,439,542 | +0.10(+8.43%) |
Mar 31, 2016 | 1.192 | 1.211 | 1.153 | 1.160 | 13,803,643 | -0.03(-2.20%) |
Mar 30, 2016 | 1.127 | 1.254 | 1.121 | 1.186 | 41,809,232 | +0.10(+9.64%) |
Mar 29, 2016 | 1.069 | 1.121 | 1.030 | 1.082 | 7,920,448 | -0.03(-2.35%) |
Mar 28, 2016 | 1.075 | 1.108 | 1.030 | 1.108 | 12,564,833 | +0.07(+6.92%) |
Mar 24, 2016 | 1.004 | 1.036 | 1.036 | 1.036 | 23,087,200 | +0.01(+1.27%) |
Mar 23, 2016 | 1.101 | 1.108 | 1.004 | 1.023 | 19,879,716 | -0.10(-8.72%) |
Mar 22, 2016 | 1.056 | 1.127 | 1.049 | 1.121 | 13,580,895 | +0.06(+5.52%) |
Mar 21, 2016 | 1.017 | 1.062 | 1.004 | 1.062 | 15,097,404 | +0.05(+4.49%) |
Mar 18, 2016 | 0.9774 | 1.017 | 0.9644 | 1.017 | 12,543,014 | +0.04(+4.00%) |
Mar 17, 2016 | 0.9514 | 0.9774 | 0.9025 | 0.9774 | 16,662,040 | +0.11(+12.78%) |
Mar 16, 2016 | 0.7754 | 0.8797 | 0.7754 | 0.8667 | 11,658,997 | +0.05(+5.56%) |
Mar 15, 2016 | 0.8862 | 0.8862 | 0.7820 | 0.8211 | 10,021,568 | -0.11(-11.89%) |
Mar 14, 2016 | 0.8992 | 0.9644 | 0.8928 | 0.9318 | 12,210,671 | +0.00(+0.00%) |
Mar 11, 2016 | 0.9383 | 0.9709 | 0.8797 | 0.9318 | 18,477,542 | -0.02(-2.05%) |
Mar 10, 2016 | 0.8471 | 0.9514 | 0.8471 | 0.9514 | 19,973,770 | +0.12(+14.06%) |
Mar 09, 2016 | 0.8667 | 0.8732 | 0.8276 | 0.8341 | 14,888,979 | +0.02(+2.40%) |
Mar 08, 2016 | 0.8341 | 0.8536 | 0.7820 | 0.8145 | 17,778,890 | -0.02(-2.34%) |
Mar 07, 2016 | 0.8276 | 0.8667 | 0.8178 | 0.8341 | 18,418,296 | +0.03(+4.07%) |
Mar 04, 2016 | 0.7494 | 0.8471 | 0.7233 | 0.8015 | 31,261,246 | +0.13(+19.42%) |
Mar 03, 2016 | 0.6712 | 0.6907 | 0.6516 | 0.6712 | 47,973,756 | +0.05(+8.42%) |
Mar 02, 2016 | 0.5983 | 0.6306 | 0.5879 | 0.6190 | 14,255,039 | +0.03(+4.86%) |
Mar 01, 2016 | 0.5995 | 0.5995 | 0.5850 | 0.5904 | 27,184,782 | +0.02(+2.95%) |
Feb 29, 2016 | 0.5735 | 0.5912 | 0.5702 | 0.5734 | 11,217,279 | +0.01(+0.94%) |
Feb 26, 2016 | 0.5995 | 0.6059 | 0.5681 | 0.5681 | 5,313,420 | -0.03(-4.75%) |
Feb 25, 2016 | 0.6060 | 0.6060 | 0.5694 | 0.5964 | 10,633,335 | -0.02(-3.81%) |
Feb 24, 2016 | 0.6190 | 0.6378 | 0.6041 | 0.6201 | 9,579,635 | -0.03(-4.23%) |
Feb 23, 2016 | 0.6907 | 0.6907 | 0.6399 | 0.6475 | 6,870,116 | -0.06(-8.00%) |
Feb 22, 2016 | 0.6972 | 0.7103 | 0.6777 | 0.7038 | 11,060,656 | +0.03(+4.85%) |
Feb 19, 2016 | 0.6647 | 0.6777 | 0.6516 | 0.6712 | 3,268,940 | +0.00(+0.00%) |
Feb 18, 2016 | 0.7038 | 0.7038 | 0.6581 | 0.6712 | 3,095,840 | -0.03(-3.74%) |
Feb 17, 2016 | 0.7038 | 0.7429 | 0.6712 | 0.6972 | 9,226,013 | +0.03(+3.88%) |
Feb 16, 2016 | 0.6516 | 0.6972 | 0.6386 | 0.6712 | 8,070,155 | +0.05(+7.94%) |
Feb 12, 2016 | 0.6321 | 0.6218 | 0.6218 | 0.6218 | 4,185,354 | +0.01(+2.44%) |
Feb 11, 2016 | 0.6712 | 0.6777 | 0.5986 | 0.6070 | 2,986,174 | -0.07(-10.43%) |
Feb 10, 2016 | 0.6712 | 0.7103 | 0.6386 | 0.6777 | 5,061,442 | +0.03(+4.45%) |
Feb 09, 2016 | 0.6516 | 0.6712 | 0.6321 | 0.6488 | 2,394,227 | -0.01(-1.42%) |
Feb 08, 2016 | 0.7103 | 0.7103 | 0.6581 | 0.6581 | 2,244,906 | -0.04(-5.61%) |
Feb 05, 2016 | 0.7233 | 0.7363 | 0.6972 | 0.6972 | 3,051,280 | -0.05(-6.14%) |
Feb 04, 2016 | 0.6972 | 0.7754 | 0.6712 | 0.7429 | 14,031,448 | +0.10(+15.69%) |
Feb 03, 2016 | 0.6384 | 0.6458 | 0.6041 | 0.6421 | 8,803,302 | +0.03(+5.36%) |
Feb 02, 2016 | 0.6516 | 0.6516 | 0.6061 | 0.6095 | 6,802,950 | -0.01(-1.09%) |