Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.830 | 1.933 | 1.830 | 1.900 | 86,095 | +0.09(+4.97%) |
May 27, 2016 | 1.870 | 1.810 | 1.810 | 1.810 | 66,600 | -0.05(-2.69%) |
May 26, 2016 | 1.730 | 1.900 | 1.720 | 1.860 | 282,530 | +0.13(+7.51%) |
May 25, 2016 | 1.760 | 1.800 | 1.690 | 1.730 | 95,791 | -0.02(-1.42%) |
May 24, 2016 | 1.740 | 1.755 | 1.700 | 1.755 | 78,313 | -0.01(-0.28%) |
May 23, 2016 | 1.730 | 1.800 | 1.710 | 1.760 | 55,446 | +0.04(+2.33%) |
May 20, 2016 | 1.720 | 1.770 | 1.700 | 1.720 | 57,192 | +0.02(+1.18%) |
May 19, 2016 | 1.770 | 1.800 | 1.700 | 1.700 | 118,259 | -0.10(-5.56%) |
May 18, 2016 | 1.750 | 1.800 | 1.720 | 1.800 | 105,137 | +0.05(+2.86%) |
May 17, 2016 | 1.770 | 1.840 | 1.720 | 1.750 | 129,081 | -0.04(-2.23%) |
May 16, 2016 | 1.750 | 1.800 | 1.710 | 1.790 | 71,942 | +0.08(+4.68%) |
May 13, 2016 | 1.710 | 1.750 | 1.710 | 1.710 | 49,398 | +0.00(+0.00%) |
May 12, 2016 | 1.790 | 1.830 | 1.710 | 1.710 | 111,560 | -0.10(-5.52%) |
May 11, 2016 | 1.860 | 1.893 | 1.750 | 1.810 | 176,093 | -0.04(-2.16%) |
May 10, 2016 | 1.870 | 1.920 | 1.850 | 1.850 | 83,656 | -0.05(-2.63%) |
May 09, 2016 | 1.910 | 2.000 | 1.850 | 1.900 | 79,779 | -0.01(-0.52%) |
May 06, 2016 | 2.000 | 2.040 | 1.830 | 1.910 | 260,043 | +0.02(+1.06%) |
May 05, 2016 | 1.840 | 1.900 | 1.840 | 1.890 | 188,544 | +0.05(+2.72%) |
May 04, 2016 | 1.890 | 1.911 | 1.840 | 1.840 | 58,949 | -0.05(-2.64%) |
May 03, 2016 | 1.880 | 1.890 | 1.850 | 1.890 | 115,807 | +0.03(+1.61%) |
May 02, 2016 | 1.910 | 1.923 | 1.860 | 1.860 | 80,518 | -0.07(-3.47%) |
Apr 29, 2016 | 1.910 | 1.970 | 1.890 | 1.927 | 81,987 | +0.02(+0.88%) |
Apr 28, 2016 | 1.940 | 1.973 | 1.890 | 1.910 | 149,402 | -0.05(-2.55%) |
Apr 27, 2016 | 2.000 | 2.000 | 1.934 | 1.960 | 95,311 | +0.02(+1.03%) |
Apr 26, 2016 | 1.920 | 1.950 | 1.900 | 1.940 | 75,556 | +0.04(+2.11%) |
Apr 25, 2016 | 1.870 | 1.950 | 1.870 | 1.900 | 96,970 | +0.03(+1.60%) |
Apr 22, 2016 | 1.900 | 1.950 | 1.870 | 1.870 | 106,858 | -0.05(-2.60%) |
Apr 21, 2016 | 1.990 | 1.990 | 1.890 | 1.920 | 109,753 | -0.07(-3.52%) |
Apr 20, 2016 | 2.010 | 2.010 | 1.940 | 1.990 | 56,362 | +0.00(+0.00%) |
Apr 19, 2016 | 2.070 | 2.070 | 1.960 | 1.990 | 97,933 | -0.07(-3.40%) |
Apr 18, 2016 | 2.050 | 2.100 | 2.030 | 2.060 | 55,037 | +0.02(+0.98%) |
Apr 15, 2016 | 2.010 | 2.090 | 2.000 | 2.040 | 95,928 | +0.04(+2.00%) |
Apr 14, 2016 | 1.910 | 2.010 | 1.910 | 2.000 | 91,582 | +0.10(+5.26%) |
Apr 13, 2016 | 1.910 | 1.950 | 1.870 | 1.900 | 45,167 | +0.01(+0.53%) |
Apr 12, 2016 | 1.900 | 1.930 | 1.840 | 1.890 | 113,352 | +0.00(+0.00%) |
Apr 11, 2016 | 1.850 | 1.960 | 1.850 | 1.890 | 77,731 | +0.03(+1.61%) |
Apr 08, 2016 | 1.870 | 1.900 | 1.850 | 1.860 | 69,274 | -0.02(-1.06%) |
Apr 07, 2016 | 1.890 | 1.910 | 1.860 | 1.880 | 76,331 | -0.01(-0.53%) |
Apr 06, 2016 | 1.920 | 1.960 | 1.890 | 1.890 | 36,967 | -0.07(-3.57%) |
Apr 05, 2016 | 1.930 | 1.960 | 1.880 | 1.960 | 80,391 | -0.01(-0.51%) |
Apr 04, 2016 | 1.970 | 1.990 | 1.930 | 1.970 | 71,868 | -0.02(-1.01%) |
Apr 01, 2016 | 2.020 | 2.030 | 1.990 | 1.990 | 40,138 | -0.03(-1.49%) |
Mar 31, 2016 | 1.930 | 2.030 | 1.930 | 2.020 | 86,678 | +0.07(+3.59%) |
Mar 30, 2016 | 1.870 | 1.950 | 1.860 | 1.950 | 57,923 | +0.09(+4.84%) |
Mar 29, 2016 | 1.800 | 1.990 | 1.800 | 1.860 | 80,410 | +0.05(+2.76%) |
Mar 28, 2016 | 1.980 | 1.990 | 1.800 | 1.810 | 260,300 | -0.15(-7.65%) |
Mar 24, 2016 | 2.000 | 1.960 | 1.960 | 1.960 | 83,700 | -0.05(-2.49%) |
Mar 23, 2016 | 2.000 | 2.051 | 2.000 | 2.010 | 90,687 | -0.02(-0.99%) |
Mar 22, 2016 | 2.000 | 2.140 | 2.000 | 2.030 | 252,306 | +0.02(+1.00%) |
Mar 21, 2016 | 2.170 | 2.240 | 2.000 | 2.010 | 199,650 | -0.19(-8.64%) |
Mar 18, 2016 | 2.080 | 2.300 | 2.050 | 2.200 | 529,004 | +0.12(+5.77%) |
Mar 17, 2016 | 2.000 | 2.090 | 2.000 | 2.080 | 61,590 | +0.00(+0.00%) |
Mar 16, 2016 | 2.050 | 2.080 | 1.930 | 2.080 | 117,326 | +0.01(+0.48%) |
Mar 15, 2016 | 2.100 | 2.100 | 2.010 | 2.070 | 46,886 | -0.02(-0.96%) |
Mar 14, 2016 | 2.050 | 2.090 | 2.020 | 2.090 | 69,585 | +0.02(+0.97%) |
Mar 11, 2016 | 2.110 | 2.110 | 2.020 | 2.070 | 53,729 | -0.03(-1.43%) |
Mar 10, 2016 | 2.030 | 2.100 | 2.000 | 2.100 | 119,583 | +0.07(+3.45%) |
Mar 09, 2016 | 2.050 | 2.110 | 2.000 | 2.030 | 75,391 | -0.01(-0.49%) |
Mar 08, 2016 | 2.000 | 2.080 | 1.920 | 2.040 | 133,199 | +0.04(+2.00%) |
Mar 07, 2016 | 1.900 | 2.000 | 1.810 | 2.000 | 194,369 | +0.08(+4.17%) |
Mar 04, 2016 | 2.020 | 2.044 | 1.900 | 1.920 | 200,210 | -0.12(-5.88%) |
Mar 03, 2016 | 2.080 | 2.080 | 2.000 | 2.040 | 95,840 | -0.04(-1.92%) |
Mar 02, 2016 | 2.000 | 2.140 | 1.997 | 2.080 | 136,553 | +0.08(+4.00%) |