Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.650 | 1.680 | 1.630 | 1.670 | 47,800 | +0.05(+3.09%) |
May 27, 2016 | 1.620 | 1.620 | 1.620 | 0 | -0.10(-5.81%) | |
May 26, 2016 | 1.710 | 1.730 | 1.710 | 1.720 | 24,000 | +0.01(+0.58%) |
May 25, 2016 | 1.650 | 1.710 | 1.640 | 1.710 | 300 | +0.06(+3.64%) |
May 24, 2016 | 1.730 | 1.810 | 1.650 | 1.650 | 3,900 | -0.16(-8.84%) |
May 23, 2016 | 1.780 | 1.810 | 1.780 | 1.810 | 12,700 | -0.02(-1.09%) |
May 20, 2016 | 1.880 | 1.880 | 1.800 | 1.830 | 1,000 | -0.02(-1.08%) |
May 19, 2016 | 1.890 | 1.940 | 1.850 | 1.850 | 1,060 | -0.01(-0.54%) |
May 18, 2016 | 1.970 | 1.970 | 1.860 | 1.860 | 1,950 | -0.08(-4.12%) |
May 17, 2016 | 1.950 | 1.980 | 1.900 | 1.940 | 5,200 | +0.03(+1.57%) |
May 16, 2016 | 1.890 | 1.910 | 1.890 | 1.910 | 393 | +0.10(+5.52%) |
May 13, 2016 | 1.900 | 1.900 | 1.810 | 1.810 | 3,084 | -0.08(-4.23%) |
May 12, 2016 | 1.907 | 1.907 | 1.876 | 1.890 | 1,310 | +0.00(+0.08%) |
May 11, 2016 | 1.889 | 1.889 | 1.889 | 1.889 | 570 | +0.12(+6.69%) |
May 10, 2016 | 1.780 | 1.780 | 1.770 | 1.770 | 1,100 | -0.10(-5.35%) |
May 09, 2016 | 1.870 | 1.870 | 1.870 | 1.870 | 1,000 | +0.01(+0.29%) |
May 06, 2016 | 1.865 | 1.865 | 1.865 | 1.865 | 725 | +0.03(+1.39%) |
May 04, 2016 | 1.839 | 1.839 | 1.839 | 0 | -0.09(-4.72%) | |
May 03, 2016 | 1.911 | 1.930 | 1.886 | 1.930 | 25,650 | -0.12(-5.85%) |
May 02, 2016 | 1.952 | 2.120 | 1.952 | 2.050 | 6,540 | +0.06(+3.02%) |
Apr 29, 2016 | 1.780 | 1.990 | 1.780 | 1.990 | 14,320 | +0.19(+10.62%) |
Apr 28, 2016 | 1.780 | 1.803 | 1.780 | 1.799 | 3,323 | +0.13(+7.72%) |
Apr 27, 2016 | 1.730 | 1.730 | 1.670 | 1.670 | 596 | -0.06(-3.47%) |
Apr 26, 2016 | 1.670 | 1.730 | 1.670 | 1.730 | 1,300 | +0.12(+7.45%) |
Apr 25, 2016 | 1.697 | 1.697 | 1.610 | 1.610 | 800 | -0.07(-3.92%) |
Apr 22, 2016 | 1.692 | 1.692 | 1.676 | 1.676 | 1,450 | -0.01(-0.85%) |
Apr 21, 2016 | 1.700 | 1.700 | 1.690 | 1.690 | 800 | -0.01(-0.59%) |
Apr 20, 2016 | 1.771 | 1.771 | 1.700 | 1.700 | 1,750 | -0.07(-3.79%) |
Apr 19, 2016 | 1.760 | 1.767 | 1.731 | 1.767 | 8,635 | +0.04(+2.23%) |
Apr 18, 2016 | 1.740 | 1.740 | 1.701 | 1.728 | 3,044 | -0.02(-1.23%) |
Apr 15, 2016 | 1.720 | 1.750 | 1.720 | 1.750 | 350 | +0.03(+1.74%) |
Apr 14, 2016 | 1.744 | 1.771 | 1.700 | 1.720 | 8,625 | -0.03(-1.71%) |
Apr 13, 2016 | 1.770 | 1.770 | 1.750 | 1.750 | 2,100 | +0.01(+0.57%) |
Apr 12, 2016 | 1.781 | 1.781 | 1.680 | 1.740 | 7,346 | -0.03(-1.69%) |
Apr 11, 2016 | 1.721 | 1.770 | 1.721 | 1.770 | 3,366 | +0.04(+2.31%) |
Apr 08, 2016 | 1.730 | 1.750 | 1.720 | 1.730 | 1,800 | +0.01(+0.58%) |
Apr 07, 2016 | 1.702 | 1.760 | 1.670 | 1.720 | 1,500 | +0.01(+0.58%) |
Apr 06, 2016 | 1.700 | 1.710 | 1.690 | 1.710 | 700 | +0.01(+0.54%) |
Apr 05, 2016 | 1.680 | 1.701 | 1.680 | 1.701 | 4,271 | +0.07(+4.35%) |
Apr 04, 2016 | 1.640 | 1.640 | 1.630 | 1.630 | 965 | -0.00(-0.06%) |
Apr 01, 2016 | 1.620 | 1.631 | 1.610 | 1.631 | 2,200 | -0.02(-1.16%) |
Mar 31, 2016 | 1.670 | 1.679 | 1.650 | 1.650 | 1,364 | +0.00(+0.00%) |
Mar 30, 2016 | 1.720 | 1.720 | 1.650 | 1.650 | 2,250 | +0.04(+2.48%) |
Mar 29, 2016 | 1.610 | 1.630 | 1.610 | 1.610 | 400 | +0.00(+0.00%) |
Mar 28, 2016 | 1.650 | 1.650 | 1.610 | 1.610 | 400 | -0.04(-2.37%) |
Mar 24, 2016 | 1.649 | 1.649 | 1.649 | 0 | +0.02(+1.17%) | |
Mar 23, 2016 | 1.650 | 1.660 | 1.630 | 1.630 | 7,300 | -0.07(-4.12%) |
Mar 22, 2016 | 1.714 | 1.718 | 1.700 | 1.700 | 1,700 | -0.03(-1.73%) |
Mar 21, 2016 | 1.660 | 1.740 | 1.660 | 1.730 | 3,200 | +0.04(+2.37%) |
Mar 18, 2016 | 1.700 | 1.700 | 1.690 | 1.690 | 1,903,473 | -0.07(-4.18%) |
Mar 17, 2016 | 1.790 | 1.790 | 1.764 | 1.764 | 2,600 | +0.02(+1.08%) |
Mar 16, 2016 | 1.689 | 1.745 | 1.689 | 1.745 | 4,571 | +0.03(+2.04%) |
Mar 15, 2016 | 1.700 | 1.710 | 1.700 | 1.710 | 6,300 | -0.14(-7.59%) |
Mar 14, 2016 | 1.680 | 1.861 | 1.680 | 1.851 | 43,472 | +0.22(+13.49%) |
Mar 10, 2016 | 1.631 | 1.631 | 1.631 | 0 | -0.01(-0.58%) | |
Mar 09, 2016 | 1.650 | 1.650 | 1.590 | 1.640 | 5,085 | -0.02(-1.20%) |
Mar 08, 2016 | 1.710 | 1.710 | 1.660 | 1.660 | 43,120 | -0.11(-6.01%) |
Mar 07, 2016 | 1.747 | 1.766 | 1.710 | 1.766 | 8,502 | +0.07(+3.89%) |
Mar 04, 2016 | 1.760 | 1.760 | 1.700 | 1.700 | 2,500 | -0.07(-3.95%) |
Mar 03, 2016 | 1.730 | 1.770 | 1.730 | 1.770 | 2,300 | +0.10(+5.99%) |
Mar 02, 2016 | 1.690 | 1.700 | 1.670 | 1.670 | 1,100 | +0.00(+0.00%) |