Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.902 | 1.920 | 1.840 | 1.850 | 47,611 | +0.01(+0.54%) |
May 27, 2016 | 1.855 | 1.840 | 1.840 | 1.840 | 16,800 | -0.01(-0.54%) |
May 26, 2016 | 1.860 | 1.930 | 1.810 | 1.850 | 303,740 | -0.02(-1.07%) |
May 25, 2016 | 1.850 | 1.900 | 1.830 | 1.870 | 177,212 | +0.02(+1.08%) |
May 24, 2016 | 1.850 | 1.860 | 1.800 | 1.850 | 66,752 | +0.00(+0.00%) |
May 23, 2016 | 1.830 | 1.850 | 1.820 | 1.850 | 10,528 | +0.02(+1.09%) |
May 20, 2016 | 1.820 | 1.860 | 1.800 | 1.830 | 42,854 | -0.02(-1.08%) |
May 19, 2016 | 1.820 | 1.860 | 1.820 | 1.850 | 23,267 | +0.01(+0.54%) |
May 18, 2016 | 1.860 | 1.870 | 1.840 | 1.840 | 74,002 | -0.01(-0.54%) |
May 17, 2016 | 1.791 | 1.850 | 1.791 | 1.850 | 13,522 | +0.00(+0.00%) |
May 16, 2016 | 1.890 | 1.890 | 1.780 | 1.850 | 31,406 | +0.00(+0.00%) |
May 13, 2016 | 1.810 | 1.880 | 1.790 | 1.850 | 6,271 | +0.03(+1.65%) |
May 12, 2016 | 1.837 | 1.890 | 1.820 | 1.820 | 5,855 | -0.02(-1.09%) |
May 11, 2016 | 1.800 | 1.840 | 1.780 | 1.840 | 17,435 | +0.04(+2.22%) |
May 10, 2016 | 1.940 | 1.940 | 1.720 | 1.800 | 63,067 | -0.10(-5.26%) |
May 09, 2016 | 1.900 | 1.950 | 1.890 | 1.900 | 18,794 | +0.00(+0.00%) |
May 06, 2016 | 2.000 | 2.000 | 1.850 | 1.900 | 118,909 | -0.10(-5.00%) |
May 05, 2016 | 2.070 | 2.090 | 1.912 | 2.000 | 406,189 | +0.04(+2.04%) |
May 04, 2016 | 1.970 | 2.070 | 1.890 | 1.960 | 50,092 | -0.02(-1.01%) |
May 03, 2016 | 1.940 | 2.070 | 1.900 | 1.980 | 6,592 | +0.07(+3.66%) |
May 02, 2016 | 1.990 | 2.010 | 1.910 | 1.910 | 50,692 | -0.09(-4.50%) |
Apr 29, 2016 | 1.961 | 2.080 | 1.961 | 2.000 | 11,483 | +0.01(+0.50%) |
Apr 28, 2016 | 1.950 | 2.000 | 1.950 | 1.990 | 25,393 | +0.04(+2.05%) |
Apr 27, 2016 | 1.960 | 1.990 | 1.900 | 1.950 | 145,459 | -0.04(-2.01%) |
Apr 26, 2016 | 1.937 | 1.990 | 1.937 | 1.990 | 2,335 | +0.04(+2.05%) |
Apr 25, 2016 | 1.990 | 1.990 | 1.920 | 1.950 | 37,653 | +0.02(+1.04%) |
Apr 22, 2016 | 1.900 | 1.990 | 1.900 | 1.930 | 55,576 | +0.02(+1.05%) |
Apr 21, 2016 | 1.960 | 1.990 | 1.900 | 1.910 | 45,043 | -0.04(-2.05%) |
Apr 20, 2016 | 1.950 | 1.960 | 1.900 | 1.950 | 35,140 | +0.00(+0.21%) |
Apr 19, 2016 | 1.920 | 1.970 | 1.900 | 1.946 | 72,108 | +0.02(+0.83%) |
Apr 18, 2016 | 1.910 | 1.990 | 1.790 | 1.930 | 56,530 | -0.02(-1.03%) |
Apr 15, 2016 | 1.990 | 2.000 | 1.950 | 1.950 | 28,406 | -0.02(-1.02%) |
Apr 14, 2016 | 1.930 | 1.990 | 1.930 | 1.970 | 57,828 | +0.06(+3.14%) |
Apr 13, 2016 | 1.990 | 1.990 | 1.680 | 1.910 | 41,297 | -0.08(-4.02%) |
Apr 12, 2016 | 1.940 | 2.030 | 1.935 | 1.990 | 113,822 | +0.05(+2.58%) |
Apr 11, 2016 | 1.900 | 1.950 | 1.900 | 1.940 | 63,850 | +0.04(+2.11%) |
Apr 08, 2016 | 1.850 | 1.900 | 1.800 | 1.900 | 34,536 | +0.05(+2.70%) |
Apr 07, 2016 | 1.720 | 1.950 | 1.690 | 1.850 | 111,601 | +0.11(+6.32%) |
Apr 06, 2016 | 1.650 | 1.780 | 1.650 | 1.740 | 71,977 | +0.09(+5.45%) |
Apr 05, 2016 | 1.670 | 1.680 | 1.650 | 1.650 | 25,567 | -0.02(-1.20%) |
Apr 04, 2016 | 1.490 | 1.770 | 1.490 | 1.670 | 29,491 | +0.24(+16.78%) |
Apr 01, 2016 | 1.428 | 1.500 | 1.428 | 1.430 | 64,797 | +0.01(+0.70%) |
Mar 31, 2016 | 1.480 | 1.500 | 1.414 | 1.420 | 45,400 | -0.06(-4.05%) |
Mar 30, 2016 | 1.452 | 1.480 | 1.450 | 1.480 | 6,989 | +0.03(+2.07%) |
Mar 29, 2016 | 1.500 | 1.500 | 1.450 | 1.450 | 6,534 | -0.05(-3.33%) |
Mar 28, 2016 | 1.550 | 1.550 | 1.470 | 1.500 | 37,934 | -0.05(-3.23%) |
Mar 24, 2016 | 1.540 | 1.550 | 1.550 | 1.550 | 17,500 | +0.00(+0.00%) |
Mar 23, 2016 | 1.550 | 1.550 | 1.550 | 1.550 | 312 | -0.03(-1.90%) |
Mar 22, 2016 | 1.550 | 1.568 | 1.528 | 1.580 | 9,077 | +0.04(+2.60%) |
Mar 21, 2016 | 1.540 | 1.550 | 1.530 | 1.540 | 5,313 | +0.00(+0.00%) |
Mar 18, 2016 | 1.530 | 1.590 | 1.520 | 1.540 | 1,719 | -0.02(-1.28%) |
Mar 17, 2016 | 1.600 | 1.600 | 1.530 | 1.560 | 12,503 | -0.03(-2.19%) |
Mar 16, 2016 | 1.647 | 1.650 | 1.580 | 1.595 | 58,165 | -0.05(-3.33%) |
Mar 15, 2016 | 1.600 | 1.650 | 1.590 | 1.650 | 63,368 | +0.05(+3.12%) |
Mar 14, 2016 | 1.585 | 1.600 | 1.575 | 1.600 | 55,736 | +0.06(+3.90%) |
Mar 11, 2016 | 1.560 | 1.600 | 1.540 | 1.540 | 4,734 | -0.03(-1.91%) |
Mar 10, 2016 | 1.600 | 1.600 | 1.520 | 1.570 | 55,905 | -0.02(-1.26%) |
Mar 09, 2016 | 1.600 | 1.600 | 1.570 | 1.590 | 4,859 | +0.02(+1.27%) |
Mar 08, 2016 | 1.570 | 1.600 | 1.570 | 1.570 | 13,284 | +0.02(+1.29%) |
Mar 07, 2016 | 1.640 | 1.700 | 1.550 | 1.550 | 18,904 | -0.06(-3.73%) |
Mar 04, 2016 | 1.600 | 1.670 | 1.590 | 1.610 | 20,836 | +0.02(+1.26%) |
Mar 03, 2016 | 1.600 | 1.600 | 1.590 | 1.590 | 14,733 | -0.01(-0.63%) |
Mar 02, 2016 | 1.636 | 1.650 | 1.580 | 1.600 | 4,023 | -0.04(-2.44%) |