Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.740 | 1.800 | 1.640 | 1.680 | 121,088 | -0.07(-4.00%) |
May 27, 2016 | 1.800 | 1.750 | 1.750 | 1.750 | 26,300 | -0.02(-1.13%) |
May 26, 2016 | 1.750 | 1.800 | 1.750 | 1.770 | 24,055 | +0.01(+0.28%) |
May 25, 2016 | 1.790 | 1.790 | 1.730 | 1.765 | 22,079 | -0.04(-1.94%) |
May 24, 2016 | 1.680 | 1.800 | 1.680 | 1.800 | 60,772 | +0.10(+5.88%) |
May 23, 2016 | 1.670 | 1.750 | 1.640 | 1.700 | 29,987 | +0.02(+1.19%) |
May 20, 2016 | 1.721 | 1.730 | 1.660 | 1.680 | 40,056 | +0.00(+0.00%) |
May 19, 2016 | 1.740 | 1.740 | 1.660 | 1.680 | 104,040 | -0.10(-5.62%) |
May 18, 2016 | 1.750 | 1.790 | 1.730 | 1.780 | 50,293 | -0.04(-2.20%) |
May 17, 2016 | 1.790 | 1.820 | 1.760 | 1.820 | 41,352 | +0.01(+0.55%) |
May 16, 2016 | 1.810 | 1.810 | 1.770 | 1.810 | 27,474 | -0.01(-0.55%) |
May 13, 2016 | 1.750 | 1.820 | 1.750 | 1.820 | 28,153 | +0.07(+4.00%) |
May 12, 2016 | 1.760 | 1.800 | 1.750 | 1.750 | 55,684 | -0.05(-2.78%) |
May 11, 2016 | 1.800 | 1.818 | 1.770 | 1.800 | 19,985 | +0.00(+0.00%) |
May 10, 2016 | 1.770 | 1.850 | 1.770 | 1.800 | 32,301 | +0.00(+0.00%) |
May 09, 2016 | 1.790 | 1.800 | 1.750 | 1.800 | 37,423 | -0.04(-2.17%) |
May 06, 2016 | 1.820 | 1.870 | 1.790 | 1.840 | 47,362 | +0.00(+0.00%) |
May 05, 2016 | 1.840 | 1.850 | 1.790 | 1.840 | 89,282 | +0.00(+0.00%) |
May 04, 2016 | 1.850 | 1.865 | 1.800 | 1.840 | 80,991 | -0.04(-2.13%) |
May 03, 2016 | 1.800 | 1.890 | 1.800 | 1.880 | 71,021 | +0.08(+4.44%) |
May 02, 2016 | 1.820 | 1.870 | 1.760 | 1.800 | 97,317 | +0.02(+1.12%) |
Apr 29, 2016 | 1.820 | 1.820 | 1.750 | 1.780 | 47,696 | +0.03(+1.71%) |
Apr 28, 2016 | 1.950 | 1.950 | 1.750 | 1.750 | 151,779 | -0.15(-7.89%) |
Apr 27, 2016 | 1.850 | 1.910 | 1.850 | 1.900 | 59,095 | +0.04(+2.15%) |
Apr 26, 2016 | 1.800 | 1.890 | 1.800 | 1.860 | 73,543 | +0.06(+3.33%) |
Apr 25, 2016 | 1.830 | 1.880 | 1.750 | 1.800 | 48,094 | +0.00(+0.00%) |
Apr 22, 2016 | 1.770 | 1.880 | 1.770 | 1.800 | 42,493 | +0.04(+2.27%) |
Apr 21, 2016 | 1.912 | 1.912 | 1.750 | 1.760 | 59,415 | -0.07(-3.83%) |
Apr 20, 2016 | 1.930 | 1.930 | 1.830 | 1.830 | 42,403 | -0.03(-1.61%) |
Apr 19, 2016 | 1.890 | 1.920 | 1.830 | 1.860 | 25,054 | +0.00(+0.00%) |
Apr 18, 2016 | 1.860 | 1.940 | 1.850 | 1.860 | 33,672 | +0.03(+1.64%) |
Apr 15, 2016 | 1.840 | 1.940 | 1.830 | 1.830 | 38,452 | +0.01(+0.55%) |
Apr 14, 2016 | 1.840 | 1.930 | 1.820 | 1.820 | 70,589 | -0.06(-3.19%) |
Apr 13, 2016 | 1.890 | 1.930 | 1.840 | 1.880 | 45,003 | +0.02(+1.08%) |
Apr 12, 2016 | 1.860 | 1.940 | 1.850 | 1.860 | 37,068 | -0.03(-1.59%) |
Apr 11, 2016 | 1.950 | 1.960 | 1.880 | 1.890 | 33,065 | -0.05(-2.58%) |
Apr 08, 2016 | 1.940 | 1.970 | 1.890 | 1.940 | 16,713 | +0.04(+2.11%) |
Apr 07, 2016 | 1.980 | 2.010 | 1.890 | 1.900 | 58,198 | -0.07(-3.55%) |
Apr 06, 2016 | 1.850 | 1.990 | 1.820 | 1.970 | 80,570 | +0.14(+7.65%) |
Apr 05, 2016 | 1.910 | 2.130 | 1.810 | 1.830 | 317,541 | -0.17(-8.50%) |
Apr 04, 2016 | 1.880 | 2.000 | 1.880 | 2.000 | 82,777 | +0.10(+5.26%) |
Apr 01, 2016 | 1.790 | 1.940 | 1.790 | 1.900 | 116,636 | +0.13(+7.34%) |
Mar 31, 2016 | 1.800 | 1.850 | 1.770 | 1.770 | 27,543 | -0.03(-1.67%) |
Mar 30, 2016 | 1.760 | 1.810 | 1.750 | 1.800 | 89,833 | +0.06(+3.45%) |
Mar 29, 2016 | 1.781 | 1.820 | 1.740 | 1.740 | 42,447 | -0.01(-0.57%) |
Mar 28, 2016 | 1.740 | 1.780 | 1.740 | 1.750 | 53,640 | +0.01(+0.57%) |
Mar 24, 2016 | 1.790 | 1.740 | 1.740 | 1.740 | 175,300 | -0.05(-2.85%) |
Mar 23, 2016 | 1.750 | 1.830 | 1.750 | 1.791 | 175,874 | +0.03(+1.77%) |
Mar 22, 2016 | 1.770 | 1.785 | 1.735 | 1.760 | 67,402 | -0.01(-0.56%) |
Mar 21, 2016 | 1.790 | 1.800 | 1.750 | 1.770 | 47,699 | -0.05(-2.75%) |
Mar 18, 2016 | 1.810 | 1.845 | 1.770 | 1.820 | 63,319 | +0.01(+0.55%) |
Mar 17, 2016 | 1.820 | 1.850 | 1.760 | 1.810 | 146,312 | -0.00(-0.28%) |
Mar 16, 2016 | 1.760 | 1.820 | 1.750 | 1.815 | 43,427 | +0.04(+2.54%) |
Mar 15, 2016 | 1.810 | 1.810 | 1.760 | 1.770 | 132,979 | -0.04(-2.21%) |
Mar 14, 2016 | 1.831 | 1.870 | 1.780 | 1.810 | 45,960 | -0.01(-0.55%) |
Mar 11, 2016 | 1.839 | 1.860 | 1.790 | 1.820 | 80,688 | +0.05(+2.82%) |
Mar 10, 2016 | 1.810 | 1.820 | 1.750 | 1.770 | 47,067 | -0.02(-1.12%) |
Mar 09, 2016 | 1.780 | 1.880 | 1.780 | 1.790 | 126,107 | +0.01(+0.56%) |
Mar 08, 2016 | 1.870 | 1.879 | 1.690 | 1.780 | 340,509 | -0.06(-3.26%) |
Mar 07, 2016 | 2.130 | 2.130 | 1.670 | 1.840 | 381,353 | -0.19(-9.36%) |
Mar 04, 2016 | 2.030 | 2.140 | 2.030 | 2.030 | 143,108 | -0.01(-0.49%) |
Mar 03, 2016 | 2.250 | 2.250 | 2.040 | 2.040 | 199,850 | -0.16(-7.27%) |
Mar 02, 2016 | 2.180 | 2.240 | 2.100 | 2.200 | 128,916 | +0.07(+3.29%) |