Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.884 | 1.884 | 1.884 | 1.884 | 136 | +0.03(+1.78%) |
May 27, 2016 | 1.860 | 1.851 | 1.851 | 1.851 | 9,601 | +0.00(+0.00%) |
May 26, 2016 | 1.851 | 1.860 | 1.840 | 1.851 | 12,650 | -0.16(-8.16%) |
May 25, 2016 | 1.901 | 2.016 | 1.901 | 2.016 | 1,701 | +0.00(+0.00%) |
May 24, 2016 | 1.975 | 2.016 | 1.851 | 2.016 | 13,276 | +0.04(+2.08%) |
May 20, 2016 | 1.975 | 1.975 | 1.975 | 1.975 | 3 | +0.03(+1.69%) |
May 19, 2016 | 2.008 | 2.008 | 1.942 | 1.942 | 8,961 | -0.16(-7.81%) |
May 18, 2016 | 2.238 | 2.238 | 2.106 | 2.106 | 7,941 | -0.12(-5.19%) |
May 17, 2016 | 2.222 | 2.222 | 2.222 | 2.222 | 460 | -0.02(-0.74%) |
May 16, 2016 | 2.222 | 2.345 | 2.222 | 2.238 | 1,218 | +0.01(+0.37%) |
May 13, 2016 | 2.238 | 2.238 | 2.230 | 2.230 | 436 | +0.01(+0.37%) |
May 12, 2016 | 2.345 | 2.361 | 2.222 | 2.222 | 826 | +0.00(+0.00%) |
May 11, 2016 | 2.222 | 2.222 | 2.222 | 2.222 | 1,647 | -0.01(-0.37%) |
May 10, 2016 | 2.230 | 2.230 | 2.230 | 2.230 | 128 | -0.13(-5.57%) |
May 09, 2016 | 2.361 | 2.361 | 2.361 | 2.361 | 121 | +0.00(+0.00%) |
May 06, 2016 | 2.361 | 2.361 | 2.361 | 2.361 | 121 | +0.02(+0.70%) |
May 05, 2016 | 2.345 | 2.345 | 2.345 | 2.345 | 155 | -0.01(-0.35%) |
May 04, 2016 | 2.501 | 2.501 | 2.353 | 2.353 | 2,341 | -0.05(-2.05%) |
May 03, 2016 | 3.069 | 3.077 | 2.403 | 2.403 | 1,507 | +0.01(+0.34%) |
May 02, 2016 | 2.386 | 2.468 | 2.361 | 2.394 | 4,829 | +0.09(+3.93%) |
Apr 29, 2016 | 2.304 | 2.304 | 2.304 | 2.304 | 832 | +0.00(+0.00%) |
Apr 28, 2016 | 2.337 | 2.370 | 2.279 | 2.304 | 3,182 | +0.14(+6.46%) |
Apr 27, 2016 | 2.139 | 2.345 | 2.057 | 2.164 | 16,555 | +0.14(+6.91%) |
Apr 26, 2016 | 2.131 | 2.230 | 2.024 | 2.024 | 9,115 | +0.01(+0.41%) |
Apr 25, 2016 | 1.991 | 2.016 | 1.991 | 2.016 | 1,033 | +0.02(+1.24%) |
Apr 22, 2016 | 1.999 | 1.999 | 1.991 | 1.991 | 430 | +0.00(+0.00%) |
Apr 21, 2016 | 2.057 | 2.057 | 1.991 | 1.991 | 364 | -0.11(-5.10%) |
Apr 20, 2016 | 2.057 | 2.098 | 2.057 | 2.098 | 9,418 | +0.07(+3.24%) |
Apr 19, 2016 | 2.098 | 2.098 | 2.032 | 2.032 | 878 | -0.04(-1.98%) |
Apr 18, 2016 | 2.131 | 2.131 | 2.065 | 2.074 | 4,652 | +0.06(+2.86%) |
Apr 15, 2016 | 2.139 | 2.139 | 1.999 | 2.016 | 5,022 | -0.06(-2.78%) |
Apr 14, 2016 | 2.074 | 2.074 | 2.074 | 2.074 | 342 | -0.15(-6.67%) |
Apr 13, 2016 | 2.263 | 2.263 | 2.222 | 2.222 | 4,208 | +0.02(+0.75%) |
Apr 12, 2016 | 2.106 | 2.205 | 2.098 | 2.205 | 4,237 | +0.06(+2.68%) |
Apr 11, 2016 | 2.196 | 2.196 | 2.065 | 2.148 | 7,673 | +0.02(+1.16%) |
Apr 08, 2016 | 2.024 | 2.123 | 1.934 | 2.123 | 4,398 | +0.17(+8.86%) |
Apr 07, 2016 | 1.950 | 1.950 | 1.950 | 1.950 | 413 | -0.02(-1.04%) |
Apr 06, 2016 | 2.008 | 2.016 | 1.934 | 1.971 | 8,348 | +0.04(+1.91%) |
Apr 05, 2016 | 1.934 | 1.934 | 1.934 | 1.934 | 121 | +0.05(+2.62%) |
Apr 04, 2016 | 1.884 | 1.884 | 1.884 | 1.884 | 168 | +0.00(+0.00%) |
Apr 01, 2016 | 1.884 | 1.884 | 1.884 | 1.884 | 509 | -0.01(-0.43%) |
Mar 31, 2016 | 1.892 | 1.901 | 1.892 | 1.892 | 692 | +0.00(+0.00%) |
Mar 30, 2016 | 1.892 | 1.892 | 1.892 | 1.892 | 384 | +0.00(+0.00%) |
Mar 29, 2016 | 2.016 | 2.016 | 1.892 | 1.892 | 1,902 | +0.03(+1.77%) |
Mar 28, 2016 | 1.882 | 1.882 | 1.860 | 1.860 | 607 | -0.01(-0.44%) |
Mar 24, 2016 | 1.860 | 1.868 | 1.868 | 1.868 | 3,038 | -0.04(-2.16%) |
Mar 23, 2016 | 1.925 | 1.934 | 1.835 | 1.909 | 6,094 | +0.01(+0.43%) |
Mar 22, 2016 | 1.909 | 1.925 | 1.892 | 1.901 | 4,640 | +0.07(+4.05%) |
Mar 21, 2016 | 1.860 | 1.862 | 1.827 | 1.827 | 5,140 | -0.08(-4.31%) |
Mar 18, 2016 | 1.901 | 1.909 | 1.901 | 1.909 | 731 | -0.01(-0.43%) |
Mar 17, 2016 | 1.917 | 1.917 | 1.917 | 1.917 | 435 | +0.05(+2.65%) |
Mar 15, 2016 | 1.868 | 1.868 | 1.868 | 1.868 | 243 | -0.05(-2.58%) |
Mar 14, 2016 | 1.842 | 1.917 | 1.842 | 1.917 | 4,488 | +0.09(+4.95%) |
Mar 11, 2016 | 1.851 | 1.851 | 1.810 | 1.827 | 9,966 | -0.02(-1.33%) |
Mar 10, 2016 | 1.851 | 1.851 | 1.851 | 1.851 | 121 | -0.05(-2.60%) |
Mar 09, 2016 | 1.901 | 1.934 | 1.843 | 1.901 | 3,462 | +0.01(+0.43%) |
Mar 08, 2016 | 1.777 | 1.901 | 1.777 | 1.892 | 9,156 | +0.12(+6.98%) |
Mar 07, 2016 | 1.755 | 1.818 | 1.755 | 1.769 | 9,720 | +0.01(+0.47%) |
Mar 04, 2016 | 1.744 | 1.744 | 1.736 | 1.761 | 35,506 | +0.02(+0.94%) |
Mar 03, 2016 | 1.777 | 1.794 | 1.736 | 1.744 | 7,623 | -0.03(-1.85%) |