Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.600 | 1.670 | 1.540 | 1.600 | 32,937 | -0.03(-1.84%) |
May 27, 2016 | 1.530 | 1.630 | 1.630 | 1.630 | 51,700 | -0.04(-2.40%) |
May 26, 2016 | 1.690 | 1.690 | 1.670 | 1.670 | 6,893 | -0.02(-1.18%) |
May 25, 2016 | 1.690 | 1.700 | 1.580 | 1.690 | 14,471 | +0.04(+2.42%) |
May 24, 2016 | 1.630 | 1.670 | 1.586 | 1.650 | 9,993 | +0.00(+0.00%) |
May 23, 2016 | 1.560 | 1.680 | 1.560 | 1.650 | 7,316 | +0.02(+1.23%) |
May 20, 2016 | 1.640 | 1.690 | 1.621 | 1.630 | 18,674 | -0.04(-2.40%) |
May 19, 2016 | 1.570 | 1.700 | 1.570 | 1.670 | 53,565 | +0.08(+5.20%) |
May 18, 2016 | 1.650 | 1.650 | 1.550 | 1.587 | 8,079 | -0.06(-3.79%) |
May 17, 2016 | 1.650 | 1.660 | 1.560 | 1.650 | 5,376 | +0.02(+1.10%) |
May 16, 2016 | 1.660 | 1.660 | 1.510 | 1.632 | 62,020 | -0.02(-1.10%) |
May 13, 2016 | 1.690 | 1.700 | 1.600 | 1.650 | 16,231 | +0.00(+0.01%) |
May 12, 2016 | 1.581 | 1.680 | 1.581 | 1.650 | 3,520 | +0.00(+0.00%) |
May 11, 2016 | 1.640 | 1.690 | 1.640 | 1.650 | 6,357 | +0.01(+0.61%) |
May 10, 2016 | 1.700 | 1.700 | 1.640 | 1.640 | 31,595 | -0.03(-1.56%) |
May 09, 2016 | 1.670 | 1.699 | 1.610 | 1.666 | 11,627 | -0.00(-0.24%) |
May 06, 2016 | 1.670 | 1.670 | 1.570 | 1.670 | 18,952 | -0.03(-1.76%) |
May 05, 2016 | 1.620 | 1.700 | 1.620 | 1.700 | 87,267 | +0.14(+8.97%) |
May 04, 2016 | 1.510 | 1.590 | 1.510 | 1.560 | 7,619 | -0.04(-2.50%) |
May 03, 2016 | 1.600 | 1.600 | 1.586 | 1.600 | 6,195 | +0.00(+0.00%) |
May 02, 2016 | 1.600 | 1.620 | 1.590 | 1.600 | 16,946 | -0.00(-0.01%) |
Apr 29, 2016 | 1.600 | 1.620 | 1.590 | 1.600 | 13,375 | +0.00(+0.01%) |
Apr 28, 2016 | 1.600 | 1.610 | 1.600 | 1.600 | 2,302 | -0.01(-0.52%) |
Apr 27, 2016 | 1.600 | 1.608 | 1.530 | 1.608 | 6,157 | +0.02(+1.48%) |
Apr 26, 2016 | 1.592 | 1.600 | 1.585 | 1.585 | 3,075 | -0.03(-1.55%) |
Apr 25, 2016 | 1.583 | 1.610 | 1.583 | 1.610 | 342 | +0.04(+2.54%) |
Apr 22, 2016 | 1.560 | 1.575 | 1.550 | 1.570 | 14,559 | +0.04(+2.61%) |
Apr 21, 2016 | 1.520 | 1.550 | 1.490 | 1.530 | 7,751 | +0.00(+0.01%) |
Apr 20, 2016 | 1.550 | 1.550 | 1.520 | 1.530 | 5,878 | +0.01(+0.66%) |
Apr 19, 2016 | 1.460 | 1.551 | 1.450 | 1.520 | 11,410 | +0.08(+5.56%) |
Apr 18, 2016 | 1.540 | 1.600 | 1.440 | 1.440 | 54,112 | -0.05(-3.36%) |
Apr 15, 2016 | 1.460 | 1.530 | 1.458 | 1.490 | 12,698 | +0.03(+2.05%) |
Apr 14, 2016 | 1.460 | 1.460 | 1.447 | 1.460 | 2,011 | +0.03(+2.10%) |
Apr 13, 2016 | 1.450 | 1.470 | 1.430 | 1.430 | 3,766 | -0.02(-1.38%) |
Apr 12, 2016 | 1.430 | 1.460 | 1.430 | 1.450 | 8,896 | +0.03(+2.11%) |
Apr 11, 2016 | 1.430 | 1.460 | 1.420 | 1.420 | 21,274 | +0.00(+0.00%) |
Apr 08, 2016 | 1.420 | 1.440 | 1.380 | 1.420 | 6,814 | +0.00(+0.00%) |
Apr 07, 2016 | 1.450 | 1.470 | 1.410 | 1.420 | 2,300 | -0.02(-1.39%) |
Apr 06, 2016 | 1.380 | 1.450 | 1.380 | 1.440 | 28,089 | +0.03(+2.13%) |
Apr 05, 2016 | 1.420 | 1.460 | 1.410 | 1.410 | 18,586 | -0.04(-2.76%) |
Apr 04, 2016 | 1.500 | 1.500 | 1.420 | 1.450 | 13,889 | +0.00(+0.00%) |
Apr 01, 2016 | 1.501 | 1.530 | 1.450 | 1.450 | 28,471 | +0.01(+0.69%) |
Mar 31, 2016 | 1.520 | 1.560 | 1.440 | 1.440 | 11,462 | -0.07(-4.64%) |
Mar 30, 2016 | 1.500 | 1.560 | 1.500 | 1.510 | 4,927 | +0.00(+0.00%) |
Mar 29, 2016 | 1.634 | 1.634 | 1.500 | 1.510 | 10,738 | -0.01(-0.66%) |
Mar 28, 2016 | 1.550 | 1.560 | 1.510 | 1.520 | 22,013 | -0.03(-1.93%) |
Mar 24, 2016 | 1.570 | 1.550 | 1.550 | 1.550 | 6,000 | -0.04(-2.52%) |
Mar 23, 2016 | 1.530 | 1.640 | 1.500 | 1.590 | 19,565 | +0.09(+6.00%) |
Mar 22, 2016 | 1.650 | 1.780 | 1.500 | 1.500 | 166,120 | -0.01(-0.70%) |
Mar 21, 2016 | 1.460 | 1.530 | 1.430 | 1.511 | 24,324 | +0.09(+6.38%) |
Mar 18, 2016 | 1.460 | 1.506 | 1.410 | 1.420 | 15,355 | -0.09(-5.96%) |
Mar 17, 2016 | 1.520 | 1.520 | 1.400 | 1.510 | 4,536 | -0.01(-0.66%) |
Mar 16, 2016 | 1.530 | 1.530 | 1.440 | 1.520 | 2,333 | +0.04(+2.70%) |
Mar 15, 2016 | 1.500 | 1.500 | 1.480 | 1.480 | 994 | -0.02(-1.33%) |
Mar 14, 2016 | 1.510 | 1.520 | 1.409 | 1.500 | 25,980 | -0.01(-0.99%) |
Mar 11, 2016 | 1.510 | 1.550 | 1.440 | 1.515 | 22,325 | +0.02(+1.68%) |
Mar 10, 2016 | 1.490 | 1.490 | 1.470 | 1.490 | 1,492 | +0.00(+0.00%) |
Mar 09, 2016 | 1.500 | 1.500 | 1.476 | 1.490 | 8,020 | +0.02(+1.36%) |
Mar 08, 2016 | 1.460 | 1.500 | 1.460 | 1.470 | 10,740 | +0.01(+0.68%) |
Mar 07, 2016 | 1.450 | 1.470 | 1.440 | 1.460 | 9,395 | +0.03(+2.10%) |
Mar 04, 2016 | 1.460 | 1.500 | 1.430 | 1.430 | 12,559 | +0.00(+0.00%) |
Mar 03, 2016 | 1.390 | 1.510 | 1.390 | 1.430 | 6,045 | -0.06(-4.03%) |
Mar 02, 2016 | 1.460 | 1.530 | 1.460 | 1.490 | 17,128 | -0.01(-0.67%) |