Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.790 | 4.010 | 3.540 | 3.730 | 474,428 | +0.01(+0.27%) |
Apr 28, 2016 | 3.980 | 4.050 | 3.610 | 3.720 | 479,757 | -0.23(-5.82%) |
Apr 27, 2016 | 3.730 | 3.990 | 3.540 | 3.950 | 589,395 | +0.32(+8.82%) |
Apr 26, 2016 | 3.310 | 3.740 | 3.103 | 3.630 | 650,683 | +0.32(+9.67%) |
Apr 25, 2016 | 3.590 | 3.600 | 3.110 | 3.310 | 937,876 | -0.36(-9.81%) |
Apr 22, 2016 | 3.600 | 3.750 | 3.070 | 3.670 | 898,587 | +0.14(+3.97%) |
Apr 21, 2016 | 3.480 | 3.690 | 3.410 | 3.530 | 336,597 | +0.15(+4.44%) |
Apr 20, 2016 | 3.270 | 3.440 | 3.260 | 3.380 | 285,221 | +0.09(+2.74%) |
Apr 19, 2016 | 3.390 | 3.570 | 3.260 | 3.290 | 367,939 | -0.06(-1.79%) |
Apr 18, 2016 | 2.850 | 3.440 | 2.850 | 3.350 | 553,925 | +0.25(+8.06%) |
Apr 15, 2016 | 2.890 | 3.340 | 2.890 | 3.100 | 490,514 | +0.28(+9.93%) |
Apr 14, 2016 | 3.250 | 3.250 | 2.820 | 2.820 | 499,123 | -0.37(-11.60%) |
Apr 13, 2016 | 3.430 | 3.450 | 2.840 | 3.190 | 779,659 | -0.21(-6.18%) |
Apr 12, 2016 | 3.160 | 3.500 | 3.120 | 3.400 | 844,085 | +0.33(+10.75%) |
Apr 11, 2016 | 2.720 | 3.640 | 2.720 | 3.070 | 1,261,374 | +0.35(+12.87%) |
Apr 08, 2016 | 2.500 | 2.830 | 2.500 | 2.720 | 519,427 | +0.30(+12.40%) |
Apr 07, 2016 | 2.390 | 2.489 | 2.370 | 2.420 | 261,821 | +0.13(+5.68%) |
Apr 06, 2016 | 2.250 | 2.340 | 2.150 | 2.290 | 198,561 | +0.10(+4.57%) |
Apr 05, 2016 | 2.150 | 2.290 | 2.080 | 2.190 | 363,805 | -0.10(-4.37%) |
Apr 04, 2016 | 2.350 | 2.610 | 2.230 | 2.290 | 1,238,166 | +0.16(+7.51%) |
Apr 01, 2016 | 1.800 | 2.140 | 1.780 | 2.130 | 1,281,820 | +0.36(+20.34%) |
Mar 31, 2016 | 1.380 | 1.840 | 1.350 | 1.770 | 806,664 | +0.39(+28.26%) |
Mar 30, 2016 | 1.550 | 1.565 | 1.320 | 1.380 | 98,181 | -0.17(-10.97%) |
Mar 29, 2016 | 1.410 | 1.550 | 1.410 | 1.550 | 56,541 | +0.07(+4.73%) |
Mar 28, 2016 | 1.500 | 1.520 | 1.410 | 1.480 | 178,591 | -0.07(-4.52%) |
Mar 24, 2016 | 1.480 | 1.550 | 1.550 | 1.550 | 131,500 | +0.09(+6.16%) |
Mar 23, 2016 | 1.620 | 1.650 | 1.430 | 1.460 | 117,871 | -0.19(-11.52%) |
Mar 22, 2016 | 1.500 | 1.720 | 1.500 | 1.650 | 143,059 | -0.03(-1.79%) |
Mar 21, 2016 | 1.670 | 1.780 | 1.510 | 1.680 | 288,419 | +0.01(+0.60%) |
Mar 18, 2016 | 1.700 | 1.780 | 1.640 | 1.670 | 179,149 | +0.00(+0.00%) |
Mar 17, 2016 | 1.700 | 1.790 | 1.610 | 1.670 | 286,344 | -0.01(-0.60%) |
Mar 16, 2016 | 1.480 | 1.680 | 1.480 | 1.680 | 91,057 | +0.20(+13.51%) |
Mar 15, 2016 | 1.430 | 1.480 | 1.390 | 1.480 | 78,884 | -0.03(-1.99%) |
Mar 14, 2016 | 1.590 | 1.600 | 1.430 | 1.510 | 194,951 | -0.08(-5.03%) |
Mar 11, 2016 | 1.530 | 1.630 | 1.530 | 1.590 | 169,799 | +0.11(+7.43%) |
Mar 10, 2016 | 1.650 | 1.700 | 1.380 | 1.480 | 206,412 | -0.14(-8.64%) |
Mar 09, 2016 | 1.610 | 1.830 | 1.590 | 1.620 | 226,023 | +0.07(+4.52%) |
Mar 08, 2016 | 1.850 | 1.870 | 1.550 | 1.550 | 218,308 | -0.28(-15.30%) |
Mar 07, 2016 | 1.930 | 1.930 | 1.721 | 1.830 | 757,044 | +0.17(+10.24%) |
Mar 04, 2016 | 1.350 | 1.720 | 1.350 | 1.660 | 742,851 | +0.33(+24.81%) |
Mar 03, 2016 | 1.050 | 1.390 | 1.046 | 1.330 | 693,770 | +0.31(+30.39%) |
Mar 02, 2016 | 1.020 | 1.050 | 0.9800 | 1.020 | 101,643 | -0.02(-1.92%) |
Mar 01, 2016 | 1.050 | 1.139 | 0.9600 | 1.040 | 231,287 | -0.10(-8.77%) |
Feb 29, 2016 | 0.9000 | 1.140 | 0.9000 | 1.140 | 480,329 | +0.27(+31.02%) |
Feb 26, 2016 | 0.7800 | 0.9187 | 0.7600 | 0.8701 | 148,582 | +0.07(+8.76%) |
Feb 25, 2016 | 0.7600 | 0.8000 | 0.7500 | 0.8000 | 129,604 | +0.02(+2.56%) |
Feb 24, 2016 | 0.7900 | 0.8250 | 0.7300 | 0.7800 | 161,807 | -0.02(-2.95%) |
Feb 23, 2016 | 0.8500 | 0.8799 | 0.8000 | 0.8037 | 82,730 | -0.05(-5.45%) |
Feb 22, 2016 | 0.8600 | 0.8899 | 0.8500 | 0.8500 | 111,816 | +0.06(+8.01%) |
Feb 19, 2016 | 0.8000 | 0.8001 | 0.7600 | 0.7870 | 213,445 | -0.02(-2.84%) |
Feb 18, 2016 | 0.9200 | 0.9500 | 0.8000 | 0.8100 | 180,558 | -0.09(-9.75%) |
Feb 17, 2016 | 0.8900 | 0.9801 | 0.8900 | 0.8975 | 134,608 | +0.01(+0.87%) |
Feb 16, 2016 | 0.9100 | 0.9999 | 0.8800 | 0.8898 | 137,912 | -0.00(-0.36%) |
Feb 12, 2016 | 0.8200 | 0.8930 | 0.8930 | 0.8930 | 75,500 | +0.08(+10.29%) |
Feb 11, 2016 | 0.8100 | 0.8763 | 0.7650 | 0.8097 | 185,206 | -0.01(-1.40%) |
Feb 10, 2016 | 0.8600 | 0.8800 | 0.8200 | 0.8212 | 130,982 | -0.01(-1.06%) |
Feb 09, 2016 | 0.9600 | 0.9600 | 0.8100 | 0.8300 | 253,603 | -0.16(-16.14%) |
Feb 08, 2016 | 1.030 | 1.040 | 0.9300 | 0.9898 | 136,582 | -0.09(-8.35%) |
Feb 05, 2016 | 1.110 | 1.150 | 1.050 | 1.080 | 118,756 | -0.07(-6.09%) |
Feb 04, 2016 | 1.080 | 1.150 | 1.080 | 1.150 | 172,124 | +0.08(+7.48%) |
Feb 03, 2016 | 1.050 | 1.110 | 0.9700 | 1.070 | 165,079 | +0.04(+3.88%) |
Feb 02, 2016 | 1.050 | 1.100 | 0.9900 | 1.030 | 142,881 | -0.07(-6.36%) |