Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.590 | 1.590 | 1.510 | 1.530 | 130,967 | -0.03(-1.92%) |
May 27, 2016 | 1.570 | 1.560 | 1.560 | 1.560 | 116,700 | -0.01(-0.64%) |
May 26, 2016 | 1.590 | 1.690 | 1.560 | 1.570 | 96,289 | -0.02(-1.26%) |
May 25, 2016 | 1.620 | 1.670 | 1.570 | 1.590 | 115,355 | -0.02(-1.24%) |
May 24, 2016 | 1.600 | 1.640 | 1.580 | 1.610 | 74,664 | +0.04(+2.55%) |
May 23, 2016 | 1.510 | 1.665 | 1.510 | 1.570 | 169,041 | +0.06(+3.97%) |
May 20, 2016 | 1.530 | 1.570 | 1.480 | 1.510 | 130,822 | +0.02(+1.22%) |
May 19, 2016 | 1.520 | 1.640 | 1.490 | 1.492 | 96,313 | -0.03(-1.86%) |
May 18, 2016 | 1.520 | 1.610 | 1.500 | 1.520 | 138,268 | +0.00(+0.00%) |
May 17, 2016 | 1.540 | 1.550 | 1.500 | 1.520 | 103,948 | -0.02(-1.30%) |
May 16, 2016 | 1.590 | 1.590 | 1.520 | 1.540 | 108,996 | -0.05(-3.14%) |
May 13, 2016 | 1.580 | 1.620 | 1.550 | 1.590 | 105,673 | +0.00(+0.00%) |
May 12, 2016 | 1.700 | 1.730 | 1.570 | 1.590 | 211,136 | -0.10(-5.92%) |
May 11, 2016 | 1.720 | 1.750 | 1.650 | 1.690 | 38,829 | -0.03(-1.74%) |
May 10, 2016 | 1.600 | 1.730 | 1.600 | 1.720 | 46,424 | -0.01(-0.58%) |
May 09, 2016 | 1.740 | 1.750 | 1.660 | 1.730 | 68,511 | +0.02(+1.17%) |
May 06, 2016 | 1.670 | 1.758 | 1.630 | 1.710 | 102,161 | +0.02(+1.18%) |
May 05, 2016 | 1.740 | 1.770 | 1.630 | 1.690 | 103,405 | -0.05(-2.87%) |
May 04, 2016 | 1.810 | 1.870 | 1.680 | 1.740 | 209,569 | -0.07(-3.87%) |
May 03, 2016 | 1.810 | 1.860 | 1.760 | 1.810 | 252,321 | -0.05(-2.69%) |
May 02, 2016 | 1.920 | 1.920 | 1.810 | 1.860 | 166,701 | -0.04(-2.11%) |
Apr 29, 2016 | 1.950 | 2.000 | 1.820 | 1.900 | 140,565 | -0.06(-3.06%) |
Apr 28, 2016 | 1.940 | 2.020 | 1.863 | 1.960 | 165,235 | +0.03(+1.55%) |
Apr 27, 2016 | 1.900 | 1.970 | 1.880 | 1.930 | 90,310 | -0.01(-0.52%) |
Apr 26, 2016 | 1.970 | 2.020 | 1.840 | 1.940 | 294,620 | -0.04(-2.02%) |
Apr 25, 2016 | 2.040 | 2.040 | 1.930 | 1.980 | 187,281 | -0.08(-3.88%) |
Apr 22, 2016 | 2.210 | 2.240 | 1.990 | 2.060 | 573,001 | -0.14(-6.36%) |
Apr 21, 2016 | 2.230 | 2.230 | 2.150 | 2.200 | 71,647 | -0.03(-1.35%) |
Apr 20, 2016 | 2.100 | 2.230 | 2.100 | 2.230 | 174,993 | +0.15(+7.21%) |
Apr 19, 2016 | 2.200 | 2.200 | 2.030 | 2.080 | 137,899 | -0.08(-3.70%) |
Apr 18, 2016 | 2.180 | 2.210 | 2.080 | 2.160 | 177,036 | -0.02(-0.92%) |
Apr 15, 2016 | 2.200 | 2.220 | 2.100 | 2.180 | 215,263 | -0.04(-1.80%) |
Apr 14, 2016 | 2.250 | 2.290 | 2.120 | 2.220 | 133,372 | -0.01(-0.45%) |
Apr 13, 2016 | 2.180 | 2.270 | 2.120 | 2.230 | 256,394 | +0.11(+5.19%) |
Apr 12, 2016 | 2.300 | 2.317 | 2.100 | 2.120 | 279,125 | -0.12(-5.36%) |
Apr 11, 2016 | 2.200 | 2.360 | 2.080 | 2.240 | 420,484 | +0.10(+4.67%) |
Apr 08, 2016 | 2.020 | 2.290 | 1.960 | 2.140 | 869,460 | +0.13(+6.47%) |
Apr 07, 2016 | 2.050 | 2.090 | 2.000 | 2.010 | 79,806 | -0.03(-1.47%) |
Apr 06, 2016 | 1.970 | 2.100 | 1.954 | 2.040 | 170,787 | +0.08(+4.35%) |
Apr 05, 2016 | 1.920 | 1.990 | 1.870 | 1.955 | 71,795 | +0.02(+0.77%) |
Apr 04, 2016 | 1.980 | 2.150 | 1.900 | 1.940 | 217,003 | -0.01(-0.51%) |
Apr 01, 2016 | 1.800 | 2.000 | 1.800 | 1.950 | 281,689 | +0.15(+8.33%) |
Mar 31, 2016 | 1.780 | 1.900 | 1.738 | 1.800 | 150,714 | +0.01(+0.56%) |
Mar 30, 2016 | 1.840 | 1.900 | 1.720 | 1.790 | 78,747 | -0.03(-1.65%) |
Mar 29, 2016 | 1.850 | 1.886 | 1.760 | 1.820 | 100,520 | -0.03(-1.62%) |
Mar 28, 2016 | 1.870 | 1.930 | 1.810 | 1.850 | 123,256 | -0.03(-1.60%) |
Mar 24, 2016 | 1.800 | 1.880 | 1.880 | 1.880 | 108,500 | +0.08(+4.44%) |
Mar 23, 2016 | 1.960 | 2.090 | 1.770 | 1.800 | 195,091 | -0.19(-9.55%) |
Mar 22, 2016 | 1.870 | 2.150 | 1.870 | 1.990 | 253,662 | +0.11(+5.85%) |
Mar 21, 2016 | 1.870 | 1.920 | 1.800 | 1.880 | 185,254 | +0.05(+2.73%) |
Mar 18, 2016 | 1.760 | 1.840 | 1.706 | 1.830 | 108,804 | +0.09(+5.17%) |
Mar 17, 2016 | 1.740 | 1.800 | 1.650 | 1.740 | 99,731 | +0.02(+1.16%) |
Mar 16, 2016 | 1.750 | 1.785 | 1.700 | 1.720 | 114,747 | -0.01(-0.58%) |
Mar 15, 2016 | 1.810 | 1.810 | 1.700 | 1.730 | 174,610 | -0.08(-4.42%) |
Mar 14, 2016 | 1.830 | 1.884 | 1.760 | 1.810 | 89,172 | -0.01(-0.55%) |
Mar 11, 2016 | 1.880 | 1.880 | 1.750 | 1.820 | 139,051 | -0.02(-1.09%) |
Mar 10, 2016 | 1.910 | 1.930 | 1.770 | 1.840 | 142,392 | -0.08(-4.17%) |
Mar 09, 2016 | 1.990 | 2.009 | 1.860 | 1.920 | 97,967 | -0.03(-1.54%) |
Mar 08, 2016 | 2.040 | 2.110 | 1.900 | 1.950 | 235,102 | -0.19(-8.88%) |
Mar 07, 2016 | 1.990 | 2.178 | 1.950 | 2.140 | 363,288 | +0.17(+8.63%) |
Mar 04, 2016 | 1.880 | 2.230 | 1.880 | 1.970 | 1,319,025 | +0.14(+7.65%) |
Mar 03, 2016 | 1.730 | 1.850 | 1.700 | 1.830 | 307,927 | +0.13(+7.65%) |
Mar 02, 2016 | 1.710 | 1.750 | 1.620 | 1.700 | 184,928 | +0.01(+0.59%) |