Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.861 | 1.861 | 1.861 | 1.861 | 137 | +0.03(+1.78%) |
May 27, 2016 | 1.837 | 1.828 | 1.828 | 1.828 | 9,721 | +0.00(+0.00%) |
May 26, 2016 | 1.828 | 1.837 | 1.818 | 1.828 | 12,808 | -0.16(-8.16%) |
May 25, 2016 | 1.877 | 1.991 | 1.877 | 1.991 | 1,722 | +0.00(+0.00%) |
May 24, 2016 | 1.950 | 1.991 | 1.828 | 1.991 | 13,442 | +0.04(+2.08%) |
May 20, 2016 | 1.950 | 1.950 | 1.950 | 1.950 | 3 | +0.03(+1.70%) |
May 19, 2016 | 1.983 | 1.983 | 1.918 | 1.918 | 9,074 | -0.16(-7.81%) |
May 18, 2016 | 2.210 | 2.210 | 2.080 | 2.080 | 8,040 | -0.11(-5.19%) |
May 17, 2016 | 2.194 | 2.194 | 2.194 | 2.194 | 466 | -0.02(-0.74%) |
May 16, 2016 | 2.194 | 2.316 | 2.194 | 2.210 | 1,234 | +0.01(+0.37%) |
May 13, 2016 | 2.210 | 2.210 | 2.202 | 2.202 | 441 | +0.01(+0.37%) |
May 12, 2016 | 2.316 | 2.332 | 2.194 | 2.194 | 836 | +0.00(+0.00%) |
May 11, 2016 | 2.194 | 2.194 | 2.194 | 2.194 | 1,668 | -0.01(-0.37%) |
May 10, 2016 | 2.202 | 2.202 | 2.202 | 2.202 | 130 | -0.13(-5.58%) |
May 09, 2016 | 2.332 | 2.332 | 2.332 | 2.332 | 123 | +0.00(+0.00%) |
May 06, 2016 | 2.332 | 2.332 | 2.332 | 2.332 | 123 | +0.02(+0.70%) |
May 05, 2016 | 2.316 | 2.316 | 2.316 | 2.316 | 157 | -0.01(-0.35%) |
May 04, 2016 | 2.470 | 2.470 | 2.324 | 2.324 | 2,371 | -0.05(-2.05%) |
May 03, 2016 | 3.031 | 3.039 | 2.373 | 2.373 | 1,525 | +0.01(+0.34%) |
May 02, 2016 | 2.357 | 2.438 | 2.332 | 2.365 | 4,890 | +0.09(+3.93%) |
Apr 29, 2016 | 2.275 | 2.275 | 2.275 | 2.275 | 842 | +0.00(+0.00%) |
Apr 28, 2016 | 2.308 | 2.340 | 2.251 | 2.275 | 3,222 | +0.14(+6.46%) |
Apr 27, 2016 | 2.113 | 2.316 | 2.032 | 2.137 | 16,762 | +0.14(+6.91%) |
Apr 26, 2016 | 2.105 | 2.202 | 1.999 | 1.999 | 9,229 | +0.01(+0.41%) |
Apr 25, 2016 | 1.967 | 1.991 | 1.967 | 1.991 | 1,045 | +0.02(+1.24%) |
Apr 22, 2016 | 1.975 | 1.975 | 1.967 | 1.967 | 435 | +0.00(+0.00%) |
Apr 21, 2016 | 2.032 | 2.032 | 1.967 | 1.967 | 369 | -0.11(-5.10%) |
Apr 20, 2016 | 2.032 | 2.072 | 2.032 | 2.072 | 9,536 | +0.07(+3.24%) |
Apr 19, 2016 | 2.072 | 2.072 | 2.007 | 2.007 | 889 | -0.04(-1.98%) |
Apr 18, 2016 | 2.105 | 2.105 | 2.040 | 2.048 | 4,710 | +0.06(+2.86%) |
Apr 15, 2016 | 2.113 | 2.113 | 1.975 | 1.991 | 5,085 | -0.06(-2.78%) |
Apr 14, 2016 | 2.048 | 2.048 | 2.048 | 2.048 | 347 | -0.15(-6.67%) |
Apr 13, 2016 | 2.235 | 2.235 | 2.194 | 2.194 | 4,261 | +0.02(+0.75%) |
Apr 12, 2016 | 2.080 | 2.178 | 2.072 | 2.178 | 4,290 | +0.06(+2.68%) |
Apr 11, 2016 | 2.169 | 2.169 | 2.040 | 2.121 | 7,769 | +0.02(+1.16%) |
Apr 08, 2016 | 1.999 | 2.097 | 1.910 | 2.097 | 4,453 | +0.17(+8.86%) |
Apr 07, 2016 | 1.926 | 1.926 | 1.926 | 1.926 | 418 | -0.02(-1.04%) |
Apr 06, 2016 | 1.983 | 1.991 | 1.910 | 1.946 | 8,452 | +0.04(+1.91%) |
Apr 05, 2016 | 1.910 | 1.910 | 1.910 | 1.910 | 123 | +0.05(+2.62%) |
Apr 04, 2016 | 1.861 | 1.861 | 1.861 | 1.861 | 171 | +0.00(+0.00%) |
Apr 01, 2016 | 1.861 | 1.861 | 1.861 | 1.861 | 515 | -0.01(-0.43%) |
Mar 31, 2016 | 1.869 | 1.877 | 1.869 | 1.869 | 701 | +0.00(+0.00%) |
Mar 30, 2016 | 1.869 | 1.869 | 1.869 | 1.869 | 388 | +0.00(+0.00%) |
Mar 29, 2016 | 1.991 | 1.991 | 1.869 | 1.869 | 1,925 | +0.03(+1.77%) |
Mar 28, 2016 | 1.859 | 1.859 | 1.837 | 1.837 | 615 | -0.01(-0.44%) |
Mar 24, 2016 | 1.837 | 1.845 | 1.845 | 1.845 | 3,076 | -0.04(-2.16%) |
Mar 23, 2016 | 1.902 | 1.910 | 1.812 | 1.885 | 6,171 | +0.01(+0.43%) |
Mar 22, 2016 | 1.885 | 1.901 | 1.869 | 1.877 | 4,698 | +0.07(+4.05%) |
Mar 21, 2016 | 1.837 | 1.839 | 1.804 | 1.804 | 5,205 | -0.08(-4.31%) |
Mar 18, 2016 | 1.877 | 1.885 | 1.877 | 1.885 | 740 | -0.01(-0.43%) |
Mar 17, 2016 | 1.893 | 1.894 | 1.893 | 1.894 | 440 | +0.05(+2.65%) |
Mar 15, 2016 | 1.845 | 1.845 | 1.845 | 1.845 | 246 | -0.05(-2.57%) |
Mar 14, 2016 | 1.819 | 1.893 | 1.819 | 1.893 | 4,544 | +0.09(+4.95%) |
Mar 11, 2016 | 1.828 | 1.829 | 1.788 | 1.804 | 10,091 | -0.02(-1.33%) |
Mar 10, 2016 | 1.828 | 1.828 | 1.828 | 1.828 | 123 | -0.05(-2.60%) |
Mar 09, 2016 | 1.877 | 1.910 | 1.820 | 1.877 | 3,505 | +0.01(+0.43%) |
Mar 08, 2016 | 1.755 | 1.877 | 1.755 | 1.869 | 9,271 | +0.12(+6.98%) |
Mar 07, 2016 | 1.733 | 1.796 | 1.733 | 1.747 | 9,842 | +0.01(+0.47%) |
Mar 04, 2016 | 1.723 | 1.723 | 1.715 | 1.739 | 35,951 | +0.02(+0.94%) |
Mar 03, 2016 | 1.755 | 1.772 | 1.715 | 1.723 | 7,719 | -0.03(-1.85%) |