Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.700 | 1.850 | 1.647 | 1.760 | 168,426 | +0.06(+3.53%) |
May 27, 2016 | 1.660 | 1.700 | 1.700 | 1.700 | 103,600 | +0.05(+3.03%) |
May 26, 2016 | 1.670 | 1.690 | 1.620 | 1.650 | 44,020 | -0.03(-1.79%) |
May 25, 2016 | 1.641 | 1.690 | 1.630 | 1.680 | 28,305 | +0.00(+0.00%) |
May 24, 2016 | 1.650 | 1.690 | 1.630 | 1.680 | 16,243 | +0.04(+2.44%) |
May 23, 2016 | 1.620 | 1.680 | 1.620 | 1.640 | 68,116 | +0.02(+1.23%) |
May 20, 2016 | 1.630 | 1.650 | 1.620 | 1.620 | 33,239 | -0.01(-0.61%) |
May 19, 2016 | 1.600 | 1.630 | 1.570 | 1.630 | 80,738 | +0.04(+2.52%) |
May 18, 2016 | 1.600 | 1.640 | 1.576 | 1.590 | 23,815 | -0.03(-1.85%) |
May 17, 2016 | 1.610 | 1.640 | 1.556 | 1.620 | 113,676 | -0.01(-0.61%) |
May 16, 2016 | 1.590 | 1.650 | 1.580 | 1.630 | 65,701 | +0.02(+1.24%) |
May 13, 2016 | 1.620 | 1.635 | 1.590 | 1.610 | 65,271 | -0.02(-1.23%) |
May 12, 2016 | 1.630 | 1.650 | 1.570 | 1.630 | 60,968 | +0.00(+0.00%) |
May 11, 2016 | 1.620 | 1.630 | 1.550 | 1.630 | 74,035 | -0.01(-0.61%) |
May 10, 2016 | 1.630 | 1.650 | 1.620 | 1.640 | 39,575 | +0.01(+0.61%) |
May 09, 2016 | 1.590 | 1.630 | 1.550 | 1.630 | 43,132 | +0.06(+3.82%) |
May 06, 2016 | 1.570 | 1.600 | 1.550 | 1.570 | 25,247 | +0.00(+0.00%) |
May 05, 2016 | 1.580 | 1.610 | 1.530 | 1.570 | 100,716 | +0.00(+0.00%) |
May 04, 2016 | 1.580 | 1.600 | 1.540 | 1.570 | 78,752 | +0.04(+2.61%) |
May 03, 2016 | 1.620 | 1.650 | 1.530 | 1.530 | 108,143 | -0.10(-6.13%) |
May 02, 2016 | 1.640 | 1.669 | 1.600 | 1.630 | 96,362 | +0.00(+0.00%) |
Apr 29, 2016 | 1.660 | 1.710 | 1.600 | 1.630 | 69,228 | -0.02(-1.21%) |
Apr 28, 2016 | 1.670 | 1.730 | 1.620 | 1.650 | 113,113 | +0.00(+0.00%) |
Apr 27, 2016 | 1.670 | 1.690 | 1.640 | 1.650 | 53,312 | -0.02(-1.20%) |
Apr 26, 2016 | 1.660 | 1.720 | 1.600 | 1.670 | 154,276 | -0.06(-3.47%) |
Apr 25, 2016 | 1.860 | 1.860 | 1.710 | 1.730 | 120,703 | -0.11(-5.98%) |
Apr 22, 2016 | 1.870 | 1.870 | 1.800 | 1.840 | 147,457 | +0.00(+0.00%) |
Apr 21, 2016 | 1.840 | 1.870 | 1.800 | 1.840 | 128,964 | +0.02(+1.10%) |
Apr 20, 2016 | 1.710 | 1.870 | 1.710 | 1.820 | 611,508 | +0.12(+7.06%) |
Apr 19, 2016 | 1.760 | 1.800 | 1.670 | 1.700 | 146,551 | -0.09(-5.03%) |
Apr 18, 2016 | 1.800 | 1.820 | 1.730 | 1.790 | 188,357 | +0.00(+0.00%) |
Apr 15, 2016 | 1.640 | 1.825 | 1.609 | 1.790 | 225,739 | +0.15(+9.15%) |
Apr 14, 2016 | 1.550 | 1.640 | 1.518 | 1.640 | 121,315 | +0.10(+6.49%) |
Apr 13, 2016 | 1.570 | 1.570 | 1.520 | 1.540 | 93,173 | -0.01(-0.65%) |
Apr 12, 2016 | 1.540 | 1.560 | 1.502 | 1.550 | 91,361 | +0.02(+1.31%) |
Apr 11, 2016 | 1.570 | 1.580 | 1.520 | 1.530 | 88,047 | +0.00(+0.00%) |
Apr 08, 2016 | 1.450 | 1.530 | 1.440 | 1.530 | 95,607 | +0.09(+6.25%) |
Apr 07, 2016 | 1.430 | 1.470 | 1.410 | 1.440 | 108,650 | +0.01(+0.70%) |
Apr 06, 2016 | 1.490 | 1.520 | 1.370 | 1.430 | 204,545 | -0.07(-4.67%) |
Apr 05, 2016 | 1.540 | 1.580 | 1.490 | 1.500 | 106,136 | -0.03(-1.96%) |
Apr 04, 2016 | 1.620 | 1.630 | 1.480 | 1.530 | 210,217 | -0.09(-5.56%) |
Apr 01, 2016 | 1.600 | 1.630 | 1.560 | 1.620 | 98,513 | +0.02(+1.25%) |
Mar 31, 2016 | 1.590 | 1.630 | 1.562 | 1.600 | 66,295 | +0.02(+1.27%) |
Mar 30, 2016 | 1.590 | 1.630 | 1.570 | 1.580 | 10,589 | +0.00(+0.00%) |
Mar 29, 2016 | 1.560 | 1.600 | 1.550 | 1.580 | 64,315 | +0.02(+1.28%) |
Mar 28, 2016 | 1.650 | 1.650 | 1.560 | 1.560 | 113,454 | -0.07(-4.29%) |
Mar 24, 2016 | 1.590 | 1.630 | 1.630 | 1.630 | 90,700 | +0.06(+3.82%) |
Mar 23, 2016 | 1.710 | 1.766 | 1.560 | 1.570 | 189,893 | -0.16(-9.25%) |
Mar 22, 2016 | 1.530 | 1.796 | 1.500 | 1.730 | 347,259 | +0.20(+13.07%) |
Mar 21, 2016 | 1.510 | 1.630 | 1.505 | 1.530 | 297,737 | +0.04(+2.68%) |
Mar 18, 2016 | 1.440 | 1.510 | 1.370 | 1.490 | 190,976 | +0.06(+4.20%) |
Mar 17, 2016 | 1.460 | 1.500 | 1.370 | 1.430 | 108,106 | +0.00(+0.00%) |
Mar 16, 2016 | 1.510 | 1.590 | 1.420 | 1.430 | 110,442 | -0.08(-5.30%) |
Mar 15, 2016 | 1.590 | 1.640 | 1.510 | 1.510 | 125,697 | -0.10(-6.21%) |
Mar 14, 2016 | 1.650 | 1.670 | 1.550 | 1.610 | 131,301 | -0.05(-3.01%) |
Mar 11, 2016 | 1.660 | 1.730 | 1.630 | 1.660 | 70,971 | +0.00(+0.00%) |
Mar 10, 2016 | 1.720 | 1.720 | 1.650 | 1.660 | 32,813 | -0.04(-2.35%) |
Mar 09, 2016 | 1.670 | 1.750 | 1.630 | 1.700 | 251,986 | +0.03(+1.80%) |
Mar 08, 2016 | 1.780 | 1.800 | 1.630 | 1.670 | 233,515 | -0.09(-5.11%) |
Mar 07, 2016 | 1.710 | 1.790 | 1.640 | 1.760 | 139,403 | +0.04(+2.33%) |
Mar 04, 2016 | 1.800 | 1.800 | 1.660 | 1.720 | 489,875 | -0.06(-3.37%) |
Mar 03, 2016 | 1.880 | 1.880 | 1.770 | 1.780 | 272,284 | -0.11(-5.82%) |
Mar 02, 2016 | 1.850 | 1.920 | 1.820 | 1.890 | 134,798 | +0.02(+1.07%) |