Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.810 | 1.871 | 1.810 | 1.810 | 6,597 | +0.00(+0.00%) |
May 27, 2016 | 1.860 | 1.810 | 1.810 | 1.810 | 31,800 | -0.07(-3.72%) |
May 26, 2016 | 1.837 | 1.930 | 1.837 | 1.880 | 7,748 | -0.02(-1.06%) |
May 25, 2016 | 1.982 | 2.000 | 1.890 | 1.900 | 21,025 | -0.05(-2.56%) |
May 24, 2016 | 1.900 | 2.000 | 1.850 | 1.950 | 152,267 | +0.05(+2.63%) |
May 23, 2016 | 1.900 | 1.900 | 1.800 | 1.900 | 94,565 | +0.13(+7.34%) |
May 20, 2016 | 1.840 | 1.840 | 1.770 | 1.770 | 6,490 | -0.02(-1.12%) |
May 19, 2016 | 1.830 | 1.840 | 1.790 | 1.790 | 10,164 | -0.02(-1.10%) |
May 18, 2016 | 1.820 | 1.820 | 1.800 | 1.810 | 2,081 | -0.03(-1.63%) |
May 17, 2016 | 1.770 | 1.840 | 1.760 | 1.840 | 54,514 | +0.02(+1.10%) |
May 16, 2016 | 1.850 | 1.850 | 1.813 | 1.820 | 39,557 | -0.04(-2.15%) |
May 13, 2016 | 1.880 | 1.890 | 1.760 | 1.860 | 32,823 | +0.08(+4.49%) |
May 12, 2016 | 1.780 | 1.810 | 1.750 | 1.780 | 22,398 | +0.03(+1.71%) |
May 11, 2016 | 1.750 | 1.810 | 1.750 | 1.750 | 11,570 | +0.00(+0.00%) |
May 10, 2016 | 1.797 | 1.830 | 1.750 | 1.750 | 6,148 | -0.02(-1.13%) |
May 09, 2016 | 1.800 | 1.800 | 1.740 | 1.770 | 22,129 | +0.00(+0.00%) |
May 06, 2016 | 1.720 | 1.800 | 1.700 | 1.770 | 7,340 | +0.00(+0.00%) |
May 05, 2016 | 1.820 | 1.850 | 1.700 | 1.770 | 33,273 | -0.07(-3.80%) |
May 04, 2016 | 1.870 | 1.950 | 1.830 | 1.840 | 20,007 | -0.02(-1.08%) |
May 03, 2016 | 1.750 | 1.960 | 1.748 | 1.860 | 87,854 | +0.11(+6.29%) |
May 02, 2016 | 1.792 | 1.850 | 1.710 | 1.750 | 75,597 | -0.03(-1.69%) |
Apr 29, 2016 | 1.820 | 1.870 | 1.770 | 1.780 | 23,754 | -0.05(-2.73%) |
Apr 28, 2016 | 1.740 | 1.830 | 1.690 | 1.830 | 93,568 | +0.09(+5.17%) |
Apr 27, 2016 | 1.753 | 1.820 | 1.740 | 1.740 | 31,611 | -0.03(-1.69%) |
Apr 26, 2016 | 1.810 | 1.810 | 1.760 | 1.770 | 22,003 | -0.04(-2.21%) |
Apr 25, 2016 | 1.830 | 1.830 | 1.790 | 1.810 | 28,092 | +0.00(+0.00%) |
Apr 22, 2016 | 1.800 | 1.880 | 1.800 | 1.810 | 26,928 | -0.02(-1.09%) |
Apr 21, 2016 | 1.787 | 1.860 | 1.787 | 1.830 | 35,397 | +0.03(+1.67%) |
Apr 20, 2016 | 1.770 | 1.800 | 1.770 | 1.800 | 24,403 | +0.01(+0.56%) |
Apr 19, 2016 | 1.740 | 1.800 | 1.740 | 1.790 | 17,520 | +0.06(+3.47%) |
Apr 18, 2016 | 1.740 | 1.790 | 1.700 | 1.730 | 37,686 | +0.00(+0.00%) |
Apr 15, 2016 | 1.790 | 1.790 | 1.720 | 1.730 | 10,794 | -0.05(-2.81%) |
Apr 14, 2016 | 1.710 | 1.780 | 1.700 | 1.780 | 15,519 | +0.00(+0.00%) |
Apr 13, 2016 | 1.750 | 1.780 | 1.700 | 1.780 | 12,888 | +0.10(+5.95%) |
Apr 12, 2016 | 1.800 | 1.800 | 1.680 | 1.680 | 32,564 | -0.05(-2.89%) |
Apr 11, 2016 | 1.760 | 1.760 | 1.730 | 1.730 | 46,074 | -0.05(-2.81%) |
Apr 08, 2016 | 1.790 | 1.820 | 1.760 | 1.780 | 12,201 | -0.02(-1.11%) |
Apr 07, 2016 | 1.770 | 1.800 | 1.740 | 1.800 | 27,697 | +0.00(+0.00%) |
Apr 06, 2016 | 1.840 | 1.840 | 1.762 | 1.800 | 8,366 | -0.08(-4.26%) |
Apr 05, 2016 | 1.777 | 1.880 | 1.720 | 1.880 | 37,583 | +0.10(+5.62%) |
Apr 04, 2016 | 1.730 | 1.870 | 1.730 | 1.780 | 11,515 | +0.02(+1.14%) |
Apr 01, 2016 | 1.800 | 1.810 | 1.750 | 1.760 | 70,465 | -0.03(-1.68%) |
Mar 31, 2016 | 1.850 | 1.890 | 1.780 | 1.790 | 43,155 | -0.02(-1.10%) |
Mar 30, 2016 | 1.920 | 1.920 | 1.800 | 1.810 | 90,438 | +0.01(+0.56%) |
Mar 29, 2016 | 1.900 | 2.030 | 1.800 | 1.800 | 208,808 | -0.13(-6.74%) |
Mar 28, 2016 | 1.830 | 1.950 | 1.750 | 1.930 | 117,144 | +0.12(+6.63%) |
Mar 24, 2016 | 1.840 | 1.810 | 1.810 | 1.810 | 17,400 | -0.03(-1.63%) |
Mar 23, 2016 | 1.830 | 1.850 | 1.810 | 1.840 | 22,828 | -0.01(-0.54%) |
Mar 22, 2016 | 1.970 | 1.972 | 1.800 | 1.850 | 41,854 | -0.15(-7.50%) |
Mar 21, 2016 | 1.990 | 2.000 | 1.942 | 2.000 | 69,016 | +0.07(+3.63%) |
Mar 18, 2016 | 2.150 | 2.150 | 1.740 | 1.930 | 257,096 | -0.07(-3.50%) |
Mar 17, 2016 | 2.030 | 2.050 | 1.960 | 2.000 | 58,510 | +0.02(+1.01%) |
Mar 16, 2016 | 2.120 | 2.120 | 1.910 | 1.980 | 70,276 | -0.10(-4.81%) |
Mar 15, 2016 | 1.870 | 2.080 | 1.870 | 2.080 | 70,656 | +0.27(+14.92%) |
Mar 14, 2016 | 1.680 | 1.840 | 1.660 | 1.810 | 36,453 | +0.13(+7.74%) |
Mar 11, 2016 | 1.710 | 1.710 | 1.650 | 1.680 | 54,334 | -0.02(-1.18%) |
Mar 10, 2016 | 1.720 | 1.720 | 1.680 | 1.700 | 16,245 | -0.05(-2.86%) |
Mar 09, 2016 | 1.750 | 1.770 | 1.710 | 1.750 | 10,049 | +0.03(+1.74%) |
Mar 08, 2016 | 1.780 | 1.830 | 1.720 | 1.720 | 11,366 | -0.06(-3.37%) |
Mar 07, 2016 | 1.780 | 1.850 | 1.780 | 1.780 | 38,680 | +0.00(+0.00%) |
Mar 04, 2016 | 1.820 | 1.820 | 1.770 | 1.780 | 41,187 | -0.03(-1.66%) |
Mar 03, 2016 | 1.990 | 1.990 | 1.810 | 1.810 | 39,305 | -0.16(-8.12%) |
Mar 02, 2016 | 1.910 | 2.000 | 1.910 | 1.970 | 28,319 | +0.09(+4.79%) |