Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.765 | 1.765 | 1.765 | 1.765 | 1,902 | -0.02(-1.33%) |
May 27, 2016 | 1.789 | 1.789 | 1.789 | 1.789 | 9,934 | +0.00(+0.00%) |
May 25, 2016 | 1.789 | 1.813 | 1.757 | 1.789 | 194 | +0.01(+0.45%) |
May 24, 2016 | 1.813 | 1.841 | 1.781 | 1.781 | 978 | -0.04(-2.18%) |
May 23, 2016 | 1.893 | 1.893 | 1.813 | 1.821 | 866 | +0.05(+2.69%) |
May 20, 2016 | 1.813 | 1.829 | 1.773 | 1.773 | 6,472 | -0.03(-1.76%) |
May 19, 2016 | 1.805 | 1.805 | 1.805 | 1.805 | 2,443 | -0.01(-0.44%) |
May 18, 2016 | 1.766 | 1.813 | 1.766 | 1.813 | 674 | +0.03(+1.79%) |
May 17, 2016 | 1.757 | 1.781 | 1.742 | 1.781 | 10,555 | +0.02(+1.36%) |
May 16, 2016 | 1.757 | 1.757 | 1.757 | 1.757 | 6,476 | +0.00(+0.00%) |
May 13, 2016 | 1.742 | 1.757 | 1.727 | 1.757 | 17,982 | +0.00(+0.00%) |
May 12, 2016 | 1.750 | 1.757 | 1.710 | 1.757 | 11,052 | +0.00(+0.00%) |
May 11, 2016 | 1.805 | 1.805 | 1.718 | 1.757 | 6,037 | -0.06(-3.07%) |
May 10, 2016 | 1.800 | 1.813 | 1.799 | 1.813 | 2,469 | +0.00(+0.00%) |
May 09, 2016 | 1.795 | 1.813 | 1.795 | 1.813 | 2,253 | +0.01(+0.44%) |
May 06, 2016 | 1.789 | 1.813 | 1.789 | 1.805 | 7,166 | +0.03(+1.79%) |
May 05, 2016 | 1.744 | 1.789 | 1.742 | 1.773 | 1,927 | +0.03(+1.83%) |
May 04, 2016 | 1.742 | 1.797 | 1.734 | 1.742 | 28,978 | -0.04(-2.23%) |
May 03, 2016 | 1.797 | 1.797 | 1.773 | 1.781 | 21,933 | -0.03(-1.75%) |
May 02, 2016 | 1.813 | 1.837 | 1.757 | 1.813 | 79,361 | +0.02(+1.33%) |
Apr 29, 2016 | 1.964 | 1.964 | 1.789 | 1.789 | 33,260 | -0.06(-3.02%) |
Apr 28, 2016 | 1.837 | 1.924 | 1.805 | 1.845 | 31,722 | +0.02(+0.87%) |
Apr 27, 2016 | 1.877 | 1.877 | 1.829 | 1.829 | 14,995 | -0.04(-2.14%) |
Apr 26, 2016 | 1.909 | 1.909 | 1.805 | 1.869 | 44,347 | +0.01(+0.44%) |
Apr 25, 2016 | 1.885 | 1.885 | 1.836 | 1.861 | 27,916 | -0.02(-1.27%) |
Apr 22, 2016 | 1.924 | 1.956 | 1.877 | 1.885 | 1,502 | -0.02(-1.25%) |
Apr 21, 2016 | 1.909 | 1.924 | 1.877 | 1.909 | 7,078 | -0.03(-1.64%) |
Apr 20, 2016 | 1.940 | 1.980 | 1.940 | 1.940 | 7,273 | -0.03(-1.61%) |
Apr 19, 2016 | 1.964 | 1.988 | 1.940 | 1.972 | 719 | +0.08(+4.20%) |
Apr 18, 2016 | 1.877 | 1.924 | 1.877 | 1.893 | 33,328 | -0.01(-0.42%) |
Apr 15, 2016 | 1.913 | 1.913 | 1.869 | 1.901 | 9,255 | -0.01(-0.42%) |
Apr 14, 2016 | 1.924 | 1.924 | 1.909 | 1.909 | 515 | +0.03(+1.69%) |
Apr 13, 2016 | 1.869 | 1.903 | 1.859 | 1.877 | 9,919 | +0.01(+0.43%) |
Apr 12, 2016 | 1.869 | 1.869 | 1.829 | 1.869 | 878 | +0.00(+0.00%) |
Apr 11, 2016 | 1.869 | 1.869 | 1.821 | 1.869 | 19,229 | +0.04(+2.17%) |
Apr 08, 2016 | 1.869 | 1.869 | 1.789 | 1.829 | 21,274 | -0.03(-1.71%) |
Apr 07, 2016 | 1.861 | 1.862 | 1.861 | 1.861 | 1,081 | +0.01(+0.43%) |
Apr 06, 2016 | 1.869 | 1.869 | 1.845 | 1.853 | 2,234 | +0.03(+1.75%) |
Apr 05, 2016 | 1.837 | 1.869 | 1.813 | 1.821 | 2,937 | -0.02(-1.25%) |
Apr 04, 2016 | 1.853 | 1.853 | 1.789 | 1.844 | 1,781 | +0.02(+1.27%) |
Apr 01, 2016 | 1.805 | 1.869 | 1.805 | 1.821 | 3,214 | +0.02(+0.88%) |
Mar 31, 2016 | 1.853 | 1.861 | 1.805 | 1.805 | 3,640 | -0.06(-3.13%) |
Mar 30, 2016 | 1.845 | 1.866 | 1.845 | 1.863 | 2,429 | +0.02(+1.00%) |
Mar 29, 2016 | 1.869 | 1.869 | 1.845 | 1.845 | 7,776 | -0.02(-1.28%) |
Mar 28, 2016 | 1.845 | 1.869 | 1.845 | 1.869 | 1,381 | +0.02(+1.29%) |
Mar 23, 2016 | 1.845 | 1.845 | 1.845 | 1.845 | 754 | -0.03(-1.69%) |
Mar 22, 2016 | 1.821 | 1.877 | 1.821 | 1.877 | 831 | +0.06(+3.06%) |
Mar 21, 2016 | 1.797 | 1.821 | 1.797 | 1.821 | 794 | +0.04(+2.23%) |
Mar 18, 2016 | 1.877 | 1.885 | 1.781 | 1.781 | 42,780 | -0.09(-4.68%) |
Mar 17, 2016 | 1.861 | 1.869 | 1.861 | 1.869 | 510 | -0.04(-2.08%) |
Mar 15, 2016 | 1.893 | 1.909 | 1.893 | 1.909 | 143 | +0.02(+0.84%) |
Mar 14, 2016 | 1.909 | 1.909 | 1.878 | 1.893 | 3,288 | -0.02(-0.83%) |
Mar 11, 2016 | 1.877 | 1.932 | 1.877 | 1.909 | 414 | +0.01(+0.42%) |
Mar 10, 2016 | 1.823 | 1.901 | 1.823 | 1.901 | 725 | +0.00(+0.00%) |
Mar 09, 2016 | 1.829 | 1.901 | 1.790 | 1.901 | 20,491 | +0.08(+4.37%) |
Mar 08, 2016 | 1.765 | 1.829 | 1.765 | 1.821 | 1,349 | +0.02(+1.33%) |
Mar 07, 2016 | 1.765 | 1.813 | 1.765 | 1.797 | 1,998 | +0.00(+0.00%) |
Mar 04, 2016 | 1.805 | 1.821 | 1.797 | 1.797 | 8,269 | -0.01(-0.44%) |
Mar 03, 2016 | 1.789 | 1.829 | 1.781 | 1.805 | 5,929 | -0.02(-0.87%) |
Mar 02, 2016 | 1.757 | 1.821 | 1.757 | 1.821 | 4,696 | +0.06(+3.62%) |