Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.750 | 1.939 | 1.700 | 1.860 | 21,950 | +0.15(+8.77%) |
May 27, 2016 | 1.640 | 1.710 | 1.710 | 1.710 | 29,200 | +0.07(+4.27%) |
May 26, 2016 | 1.580 | 1.640 | 1.570 | 1.640 | 5,304 | +0.02(+1.23%) |
May 25, 2016 | 1.560 | 1.640 | 1.500 | 1.620 | 32,005 | +0.06(+3.85%) |
May 24, 2016 | 1.510 | 1.560 | 1.500 | 1.560 | 3,532 | +0.00(+0.00%) |
May 23, 2016 | 1.554 | 1.570 | 1.551 | 1.560 | 6,534 | -0.03(-1.88%) |
May 20, 2016 | 1.580 | 1.620 | 1.580 | 1.590 | 952 | -0.04(-2.46%) |
May 19, 2016 | 1.600 | 1.650 | 1.500 | 1.630 | 3,306 | +0.05(+3.16%) |
May 18, 2016 | 1.640 | 1.760 | 1.490 | 1.580 | 19,639 | -0.14(-8.11%) |
May 17, 2016 | 1.650 | 1.793 | 1.570 | 1.720 | 4,552 | +0.17(+10.94%) |
May 16, 2016 | 1.630 | 1.790 | 1.530 | 1.550 | 16,366 | -0.10(-6.06%) |
May 13, 2016 | 1.790 | 1.790 | 1.600 | 1.650 | 8,053 | -0.17(-9.29%) |
May 12, 2016 | 1.880 | 1.960 | 1.760 | 1.819 | 5,457 | -0.06(-3.25%) |
May 11, 2016 | 1.830 | 1.990 | 1.800 | 1.880 | 2,526 | -0.01(-0.53%) |
May 10, 2016 | 1.940 | 1.940 | 1.810 | 1.890 | 2,072 | +0.00(+0.00%) |
May 09, 2016 | 1.830 | 2.030 | 1.750 | 1.890 | 33,944 | +0.05(+2.72%) |
May 06, 2016 | 1.850 | 1.870 | 1.807 | 1.840 | 2,445 | +0.00(+0.00%) |
May 05, 2016 | 1.880 | 2.000 | 1.740 | 1.840 | 14,050 | -0.02(-1.08%) |
May 04, 2016 | 2.120 | 2.170 | 1.690 | 1.860 | 47,286 | -0.25(-11.85%) |
May 03, 2016 | 2.100 | 2.190 | 2.100 | 2.110 | 17,078 | -0.06(-2.76%) |
May 02, 2016 | 2.170 | 2.170 | 2.170 | 2.170 | 277 | +0.02(+0.93%) |
Apr 29, 2016 | 2.120 | 2.250 | 2.040 | 2.150 | 14,032 | +0.02(+0.94%) |
Apr 28, 2016 | 2.110 | 2.180 | 2.010 | 2.130 | 10,222 | -0.02(-0.93%) |
Apr 27, 2016 | 2.010 | 2.200 | 2.010 | 2.150 | 2,600 | +0.12(+5.91%) |
Apr 26, 2016 | 2.080 | 2.170 | 1.980 | 2.030 | 17,433 | +0.02(+0.99%) |
Apr 25, 2016 | 2.300 | 2.380 | 1.980 | 2.010 | 39,715 | -0.16(-7.47%) |
Apr 22, 2016 | 1.740 | 2.460 | 1.690 | 2.172 | 105,388 | +0.40(+22.73%) |
Apr 21, 2016 | 1.680 | 1.820 | 1.680 | 1.770 | 4,088 | +0.01(+0.57%) |
Apr 20, 2016 | 1.740 | 1.780 | 1.740 | 1.760 | 3,617 | -0.01(-0.56%) |
Apr 19, 2016 | 1.690 | 1.780 | 1.690 | 1.770 | 7,596 | +0.04(+2.46%) |
Apr 18, 2016 | 1.770 | 1.810 | 1.728 | 1.728 | 17,765 | -0.03(-1.85%) |
Apr 15, 2016 | 1.680 | 1.760 | 1.680 | 1.760 | 9,088 | +0.08(+4.76%) |
Apr 13, 2016 | 1.680 | 1.680 | 1.680 | 1.680 | 4 | +0.08(+5.00%) |
Apr 12, 2016 | 1.530 | 1.750 | 1.530 | 1.600 | 12,936 | -0.10(-5.88%) |
Apr 11, 2016 | 1.640 | 1.817 | 1.550 | 1.700 | 20,689 | -0.01(-0.58%) |
Apr 08, 2016 | 1.630 | 1.820 | 1.630 | 1.710 | 14,219 | +0.07(+4.27%) |
Apr 07, 2016 | 1.770 | 1.820 | 1.640 | 1.640 | 9,974 | -0.21(-11.35%) |
Apr 06, 2016 | 1.760 | 1.850 | 1.750 | 1.850 | 3,711 | +0.02(+1.09%) |
Apr 05, 2016 | 1.750 | 1.844 | 1.750 | 1.830 | 1,977 | +0.08(+4.57%) |
Apr 04, 2016 | 1.880 | 1.880 | 1.750 | 1.750 | 4,890 | -0.12(-6.42%) |
Apr 01, 2016 | 1.750 | 1.870 | 1.700 | 1.870 | 6,571 | +0.09(+5.06%) |
Mar 31, 2016 | 1.808 | 1.830 | 1.780 | 1.780 | 7,979 | -0.03(-1.66%) |
Mar 30, 2016 | 1.820 | 1.820 | 1.730 | 1.810 | 3,456 | -0.02(-1.09%) |
Mar 29, 2016 | 1.830 | 1.830 | 1.720 | 1.830 | 1,239 | -0.01(-0.54%) |
Mar 28, 2016 | 1.840 | 1.840 | 1.800 | 1.840 | 3,410 | +0.00(+0.00%) |
Mar 24, 2016 | 1.850 | 1.840 | 1.840 | 1.840 | 4,000 | -0.01(-0.54%) |
Mar 23, 2016 | 1.930 | 1.930 | 1.640 | 1.850 | 7,605 | -0.06(-3.08%) |
Mar 22, 2016 | 1.750 | 2.010 | 1.683 | 1.909 | 35,136 | +0.17(+9.70%) |
Mar 21, 2016 | 1.650 | 1.800 | 1.650 | 1.740 | 30,431 | +0.11(+6.75%) |
Mar 18, 2016 | 1.600 | 1.630 | 1.600 | 1.630 | 1,227 | -0.04(-2.40%) |
Mar 16, 2016 | 1.700 | 1.670 | 1.670 | 1.670 | 1 | +0.00(+0.00%) |
Mar 15, 2016 | 1.579 | 1.680 | 1.550 | 1.670 | 800 | -0.07(-3.81%) |
Mar 14, 2016 | 1.730 | 1.800 | 1.520 | 1.736 | 6,706 | +0.04(+2.13%) |
Mar 11, 2016 | 1.650 | 1.760 | 1.650 | 1.700 | 27,901 | +0.05(+3.12%) |
Mar 10, 2016 | 1.630 | 1.650 | 1.550 | 1.649 | 7,260 | +0.02(+0.97%) |
Mar 07, 2016 | 1.570 | 1.633 | 1.633 | 1.633 | 26 | +0.07(+4.66%) |
Mar 04, 2016 | 1.430 | 1.646 | 1.419 | 1.560 | 14,018 | -0.08(-4.88%) |
Mar 03, 2016 | 1.700 | 1.700 | 1.450 | 1.640 | 11,849 | -0.10(-5.69%) |
Mar 02, 2016 | 1.700 | 1.760 | 1.350 | 1.739 | 13,298 | -0.05(-2.85%) |