Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.010 | 2.070 | 1.960 | 2.010 | 37,188 | -0.01(-0.50%) |
Apr 28, 2016 | 2.020 | 2.060 | 2.020 | 2.020 | 53,006 | -0.02(-0.98%) |
Apr 27, 2016 | 1.970 | 2.050 | 1.970 | 2.040 | 56,818 | +0.05(+2.51%) |
Apr 26, 2016 | 1.900 | 2.000 | 1.900 | 1.990 | 59,493 | +0.05(+2.58%) |
Apr 25, 2016 | 1.870 | 1.940 | 1.870 | 1.940 | 27,727 | +0.07(+3.74%) |
Apr 22, 2016 | 1.900 | 1.940 | 1.870 | 1.870 | 40,279 | -0.05(-2.60%) |
Apr 21, 2016 | 1.920 | 1.950 | 1.890 | 1.920 | 15,471 | +0.02(+1.05%) |
Apr 20, 2016 | 1.879 | 1.920 | 1.879 | 1.900 | 24,762 | +0.00(+0.00%) |
Apr 19, 2016 | 1.899 | 1.900 | 1.870 | 1.900 | 3,923 | +0.03(+1.60%) |
Apr 18, 2016 | 1.870 | 1.920 | 1.870 | 1.870 | 20,200 | +0.00(+0.00%) |
Apr 15, 2016 | 1.910 | 1.920 | 1.870 | 1.870 | 22,208 | -0.04(-2.09%) |
Apr 14, 2016 | 1.870 | 1.920 | 1.870 | 1.910 | 26,463 | +0.04(+2.14%) |
Apr 13, 2016 | 1.870 | 1.910 | 1.870 | 1.870 | 59,878 | -0.00(-0.01%) |
Apr 12, 2016 | 1.880 | 1.920 | 1.850 | 1.870 | 65,539 | -0.02(-1.05%) |
Apr 11, 2016 | 1.880 | 1.920 | 1.880 | 1.890 | 10,183 | +0.01(+0.53%) |
Apr 08, 2016 | 1.899 | 1.922 | 1.880 | 1.880 | 24,398 | +0.00(+0.00%) |
Apr 07, 2016 | 1.900 | 1.943 | 1.880 | 1.880 | 29,174 | +0.01(+0.53%) |
Apr 06, 2016 | 1.870 | 1.920 | 1.870 | 1.870 | 22,469 | -0.05(-2.60%) |
Apr 05, 2016 | 1.879 | 1.920 | 1.879 | 1.920 | 17,139 | +0.03(+1.59%) |
Apr 04, 2016 | 1.900 | 1.920 | 1.870 | 1.890 | 23,139 | +0.02(+1.07%) |
Apr 01, 2016 | 1.850 | 1.940 | 1.850 | 1.870 | 85,860 | +0.05(+2.75%) |
Mar 31, 2016 | 1.930 | 1.940 | 1.820 | 1.820 | 31,075 | -0.08(-4.21%) |
Mar 30, 2016 | 1.890 | 1.950 | 1.860 | 1.900 | 37,203 | +0.06(+3.26%) |
Mar 29, 2016 | 1.860 | 1.915 | 1.840 | 1.840 | 45,079 | +0.04(+2.22%) |
Mar 28, 2016 | 1.770 | 1.880 | 1.770 | 1.800 | 23,911 | +0.01(+0.56%) |
Mar 24, 2016 | 1.830 | 1.790 | 1.790 | 1.790 | 28,500 | +0.00(+0.00%) |
Mar 23, 2016 | 1.820 | 1.830 | 1.780 | 1.790 | 15,576 | -0.02(-1.10%) |
Mar 22, 2016 | 1.829 | 1.830 | 1.810 | 1.810 | 24,774 | -0.02(-1.09%) |
Mar 21, 2016 | 1.750 | 1.830 | 1.750 | 1.830 | 22,961 | +0.08(+4.57%) |
Mar 18, 2016 | 1.750 | 1.820 | 1.750 | 1.750 | 68,150 | -0.04(-2.23%) |
Mar 17, 2016 | 1.760 | 1.800 | 1.760 | 1.790 | 29,740 | +0.03(+1.70%) |
Mar 16, 2016 | 1.750 | 1.801 | 1.750 | 1.760 | 48,530 | -0.01(-0.56%) |
Mar 15, 2016 | 1.770 | 1.780 | 1.750 | 1.770 | 17,808 | +0.01(+0.57%) |
Mar 14, 2016 | 1.750 | 1.790 | 1.750 | 1.760 | 29,885 | -0.02(-1.12%) |
Mar 11, 2016 | 1.799 | 1.800 | 1.750 | 1.780 | 36,040 | +0.00(+0.00%) |
Mar 10, 2016 | 1.660 | 1.780 | 1.660 | 1.780 | 45,297 | +0.03(+1.71%) |
Mar 09, 2016 | 1.730 | 1.760 | 1.730 | 1.750 | 33,458 | +0.03(+1.74%) |
Mar 08, 2016 | 1.740 | 1.750 | 1.720 | 1.720 | 46,889 | +0.00(+0.00%) |
Mar 07, 2016 | 1.650 | 1.750 | 1.650 | 1.720 | 34,558 | +0.03(+1.78%) |
Mar 04, 2016 | 1.620 | 1.700 | 1.620 | 1.690 | 37,382 | +0.05(+3.05%) |
Mar 03, 2016 | 1.640 | 1.690 | 1.640 | 1.640 | 39,539 | -0.13(-7.55%) |
Mar 02, 2016 | 1.740 | 1.780 | 1.713 | 1.774 | 57,021 | +0.07(+4.35%) |
Mar 01, 2016 | 1.640 | 1.740 | 1.640 | 1.700 | 25,263 | +0.04(+2.41%) |
Feb 29, 2016 | 1.710 | 1.740 | 1.660 | 1.660 | 47,949 | -0.05(-2.92%) |
Feb 26, 2016 | 1.710 | 1.710 | 1.700 | 1.710 | 18,057 | +0.02(+1.18%) |
Feb 25, 2016 | 1.700 | 1.720 | 1.620 | 1.690 | 25,101 | +0.01(+0.60%) |
Feb 24, 2016 | 1.700 | 1.700 | 1.660 | 1.680 | 35,885 | -0.02(-1.18%) |
Feb 23, 2016 | 1.650 | 1.720 | 1.640 | 1.700 | 58,312 | +0.01(+0.59%) |
Feb 22, 2016 | 1.680 | 1.730 | 1.680 | 1.690 | 57,329 | +0.07(+4.32%) |
Feb 19, 2016 | 1.681 | 1.690 | 1.620 | 1.620 | 27,505 | -0.02(-1.22%) |
Feb 18, 2016 | 1.670 | 1.711 | 1.640 | 1.640 | 44,110 | -0.05(-2.96%) |
Feb 17, 2016 | 1.620 | 1.690 | 1.620 | 1.690 | 42,488 | +0.07(+4.32%) |
Feb 16, 2016 | 1.570 | 1.650 | 1.550 | 1.620 | 29,897 | +0.05(+3.18%) |
Feb 12, 2016 | 1.640 | 1.570 | 1.570 | 1.570 | 33,400 | -0.01(-0.63%) |
Feb 11, 2016 | 1.580 | 1.630 | 1.560 | 1.580 | 50,181 | -0.02(-1.25%) |
Feb 10, 2016 | 1.591 | 1.640 | 1.580 | 1.600 | 60,388 | +0.01(+0.63%) |
Feb 09, 2016 | 1.600 | 1.650 | 1.580 | 1.590 | 24,600 | -0.01(-0.63%) |
Feb 08, 2016 | 1.650 | 1.680 | 1.580 | 1.600 | 45,547 | -0.05(-3.05%) |
Feb 05, 2016 | 1.690 | 1.710 | 1.650 | 1.650 | 93,211 | -0.04(-2.34%) |
Feb 04, 2016 | 1.680 | 1.720 | 1.680 | 1.690 | 55,637 | +0.01(+0.60%) |
Feb 03, 2016 | 1.680 | 1.710 | 1.661 | 1.680 | 22,912 | +0.00(+0.01%) |
Feb 02, 2016 | 1.670 | 1.720 | 1.660 | 1.680 | 27,563 | +0.01(+0.46%) |