Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.000 | 2.000 | 1.980 | 1.990 | 17,160 | +0.00(+0.00%) |
May 27, 2016 | 1.980 | 1.990 | 1.990 | 1.990 | 11,400 | +0.01(+0.51%) |
May 26, 2016 | 1.940 | 2.000 | 1.930 | 1.980 | 58,790 | +0.04(+2.06%) |
May 25, 2016 | 1.880 | 1.990 | 1.850 | 1.940 | 86,538 | +0.09(+4.86%) |
May 24, 2016 | 1.890 | 1.890 | 1.850 | 1.850 | 29,651 | -0.02(-1.07%) |
May 23, 2016 | 1.830 | 1.890 | 1.830 | 1.870 | 18,289 | -0.01(-0.53%) |
May 20, 2016 | 1.900 | 1.900 | 1.780 | 1.880 | 32,176 | -0.01(-0.53%) |
May 19, 2016 | 1.860 | 1.900 | 1.860 | 1.890 | 24,798 | +0.02(+0.85%) |
May 18, 2016 | 1.840 | 1.910 | 1.840 | 1.874 | 44,072 | +0.01(+0.75%) |
May 17, 2016 | 1.800 | 1.900 | 1.780 | 1.860 | 177,970 | +0.09(+5.09%) |
May 16, 2016 | 1.780 | 2.020 | 1.720 | 1.770 | 616,289 | +0.03(+1.72%) |
May 13, 2016 | 1.782 | 1.790 | 1.710 | 1.740 | 12,760 | -0.01(-0.57%) |
May 12, 2016 | 1.750 | 1.840 | 1.750 | 1.750 | 124,560 | -0.01(-0.35%) |
May 11, 2016 | 1.810 | 1.810 | 1.740 | 1.756 | 2,747 | -0.02(-1.33%) |
May 10, 2016 | 1.790 | 1.810 | 1.750 | 1.780 | 4,140 | +0.03(+1.62%) |
May 09, 2016 | 1.750 | 1.820 | 1.728 | 1.752 | 52,065 | +0.00(+0.09%) |
May 06, 2016 | 1.750 | 1.780 | 1.650 | 1.750 | 77,892 | +0.00(+0.00%) |
May 05, 2016 | 1.900 | 1.900 | 1.700 | 1.750 | 56,581 | -0.15(-7.89%) |
May 04, 2016 | 1.752 | 1.930 | 1.740 | 1.900 | 176,417 | +0.16(+9.20%) |
May 03, 2016 | 1.750 | 1.760 | 1.730 | 1.740 | 51,936 | +0.01(+0.58%) |
May 02, 2016 | 1.680 | 1.730 | 1.680 | 1.730 | 14,181 | +0.03(+1.76%) |
Apr 29, 2016 | 1.690 | 1.760 | 1.669 | 1.700 | 7,163 | +0.01(+0.59%) |
Apr 28, 2016 | 1.760 | 1.760 | 1.630 | 1.690 | 50,045 | -0.07(-3.98%) |
Apr 27, 2016 | 1.860 | 1.870 | 1.750 | 1.760 | 15,198 | -0.13(-6.88%) |
Apr 26, 2016 | 1.853 | 1.900 | 1.830 | 1.890 | 30,909 | +0.07(+3.85%) |
Apr 25, 2016 | 1.820 | 1.880 | 1.800 | 1.820 | 14,549 | +0.01(+0.55%) |
Apr 22, 2016 | 1.771 | 1.840 | 1.740 | 1.810 | 4,220 | +0.01(+0.56%) |
Apr 21, 2016 | 1.870 | 1.950 | 1.800 | 1.800 | 8,182 | -0.07(-3.74%) |
Apr 20, 2016 | 1.810 | 1.879 | 1.810 | 1.870 | 5,256 | +0.02(+1.08%) |
Apr 19, 2016 | 1.770 | 1.850 | 1.760 | 1.850 | 55,076 | +0.08(+4.52%) |
Apr 18, 2016 | 1.730 | 1.770 | 1.710 | 1.770 | 58,079 | +0.05(+2.91%) |
Apr 15, 2016 | 1.660 | 1.740 | 1.660 | 1.720 | 20,318 | +0.02(+1.18%) |
Apr 14, 2016 | 1.700 | 1.760 | 1.650 | 1.700 | 88,615 | +0.01(+0.59%) |
Apr 13, 2016 | 1.670 | 1.720 | 1.650 | 1.690 | 85,843 | +0.02(+1.20%) |
Apr 12, 2016 | 1.640 | 1.672 | 1.630 | 1.670 | 15,547 | +0.04(+2.45%) |
Apr 11, 2016 | 1.680 | 1.725 | 1.630 | 1.630 | 12,583 | -0.04(-2.40%) |
Apr 08, 2016 | 1.680 | 1.760 | 1.660 | 1.670 | 74,735 | -0.03(-1.76%) |
Apr 07, 2016 | 1.680 | 1.726 | 1.670 | 1.700 | 44,029 | +0.00(+0.00%) |
Apr 06, 2016 | 1.640 | 1.750 | 1.640 | 1.700 | 50,351 | +0.08(+4.94%) |
Apr 05, 2016 | 1.670 | 1.710 | 1.591 | 1.620 | 21,546 | -0.06(-3.57%) |
Apr 04, 2016 | 1.710 | 1.710 | 1.670 | 1.680 | 19,849 | -0.03(-1.75%) |
Apr 01, 2016 | 1.740 | 1.740 | 1.670 | 1.710 | 1,475 | +0.02(+1.18%) |
Mar 31, 2016 | 1.700 | 1.730 | 1.640 | 1.690 | 81,392 | +0.00(+0.00%) |
Mar 30, 2016 | 1.690 | 1.720 | 1.690 | 1.690 | 24,685 | +0.00(+0.00%) |
Mar 29, 2016 | 1.700 | 1.720 | 1.610 | 1.690 | 61,067 | -0.01(-0.59%) |
Mar 28, 2016 | 1.732 | 1.750 | 1.700 | 1.700 | 24,866 | -0.01(-0.58%) |
Mar 24, 2016 | 1.700 | 1.710 | 1.710 | 1.710 | 40,100 | -0.02(-1.16%) |
Mar 23, 2016 | 1.760 | 1.770 | 1.710 | 1.730 | 26,987 | -0.03(-1.70%) |
Mar 22, 2016 | 1.750 | 1.760 | 1.740 | 1.760 | 39,395 | +0.01(+0.57%) |
Mar 21, 2016 | 1.720 | 1.760 | 1.720 | 1.750 | 26,228 | +0.01(+0.57%) |
Mar 18, 2016 | 1.720 | 1.770 | 1.720 | 1.740 | 83,675 | +0.04(+2.35%) |
Mar 17, 2016 | 1.690 | 1.710 | 1.690 | 1.700 | 41,775 | +0.00(+0.00%) |
Mar 16, 2016 | 1.740 | 1.740 | 1.698 | 1.700 | 61,525 | -0.02(-1.16%) |
Mar 15, 2016 | 1.740 | 1.740 | 1.700 | 1.720 | 44,068 | +0.05(+2.99%) |
Mar 14, 2016 | 1.690 | 1.740 | 1.670 | 1.670 | 87,004 | -0.04(-2.34%) |
Mar 11, 2016 | 1.740 | 1.790 | 1.700 | 1.710 | 44,327 | -0.02(-1.16%) |
Mar 10, 2016 | 1.750 | 1.750 | 1.615 | 1.730 | 186,344 | +0.14(+8.81%) |
Mar 09, 2016 | 1.660 | 1.660 | 1.590 | 1.590 | 44,412 | -0.03(-1.85%) |
Mar 08, 2016 | 1.560 | 1.650 | 1.560 | 1.620 | 18,956 | +0.04(+2.53%) |
Mar 07, 2016 | 1.500 | 1.580 | 1.460 | 1.580 | 14,103 | +0.09(+6.04%) |
Mar 04, 2016 | 1.390 | 1.470 | 1.390 | 1.490 | 30,741 | +0.10(+7.19%) |
Mar 03, 2016 | 1.370 | 1.410 | 1.360 | 1.390 | 50,462 | +0.04(+2.96%) |
Mar 02, 2016 | 1.371 | 1.410 | 1.300 | 1.350 | 249,545 | -0.05(-3.57%) |