Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.937 | 1.940 | 1.900 | 1.900 | 23,195 | -0.08(-4.04%) |
May 27, 2016 | 1.980 | 1.980 | 1.980 | 0 | -0.03(-1.49%) | |
May 26, 2016 | 2.040 | 2.040 | 1.998 | 2.010 | 30,600 | +0.03(+1.52%) |
May 25, 2016 | 1.940 | 1.980 | 1.940 | 1.980 | 14,316 | +0.06(+3.13%) |
May 24, 2016 | 1.900 | 1.920 | 1.888 | 1.920 | 56,263 | +0.03(+1.80%) |
May 23, 2016 | 1.850 | 1.890 | 1.838 | 1.886 | 133,947 | +0.03(+1.40%) |
May 20, 2016 | 1.920 | 1.920 | 1.830 | 1.860 | 127,200 | -0.01(-0.53%) |
May 19, 2016 | 1.870 | 1.872 | 1.816 | 1.870 | 21,100 | -0.02(-1.06%) |
May 18, 2016 | 1.900 | 1.945 | 1.890 | 1.890 | 40,775 | -0.07(-3.57%) |
May 17, 2016 | 1.950 | 2.006 | 1.950 | 1.960 | 13,000 | +0.02(+1.03%) |
May 16, 2016 | 1.920 | 1.959 | 1.920 | 1.940 | 45,375 | +0.08(+4.19%) |
May 13, 2016 | 1.880 | 1.890 | 1.850 | 1.862 | 125,686 | -0.08(-3.97%) |
May 12, 2016 | 2.000 | 2.000 | 1.880 | 1.939 | 136,350 | -0.06(-3.05%) |
May 11, 2016 | 1.966 | 2.000 | 1.966 | 2.000 | 165,838 | +0.06(+3.09%) |
May 10, 2016 | 1.940 | 1.960 | 1.918 | 1.940 | 32,288 | -0.01(-0.51%) |
May 09, 2016 | 1.967 | 1.967 | 1.900 | 1.950 | 28,666 | -0.15(-7.14%) |
May 06, 2016 | 2.093 | 2.100 | 2.090 | 2.100 | 2,450 | -0.02(-0.94%) |
May 05, 2016 | 2.110 | 2.120 | 2.110 | 2.120 | 2,318 | +0.02(+0.95%) |
May 04, 2016 | 2.110 | 2.150 | 2.096 | 2.100 | 61,936 | -0.09(-4.11%) |
May 03, 2016 | 2.240 | 2.240 | 2.150 | 2.190 | 69,429 | -0.20(-8.37%) |
May 02, 2016 | 2.410 | 2.410 | 2.360 | 2.390 | 9,350 | +0.02(+0.84%) |
Apr 29, 2016 | 2.330 | 2.420 | 2.330 | 2.370 | 40,329 | +0.10(+4.41%) |
Apr 28, 2016 | 2.220 | 2.290 | 2.220 | 2.270 | 45,035 | +0.05(+2.25%) |
Apr 27, 2016 | 2.190 | 2.230 | 2.190 | 2.220 | 5,700 | -0.01(-0.45%) |
Apr 26, 2016 | 2.210 | 2.230 | 2.210 | 2.230 | 22,084 | +0.04(+1.83%) |
Apr 25, 2016 | 2.290 | 2.290 | 2.190 | 2.190 | 17,027 | -0.14(-6.01%) |
Apr 22, 2016 | 2.350 | 2.350 | 2.322 | 2.330 | 10,200 | -0.06(-2.67%) |
Apr 21, 2016 | 2.420 | 2.420 | 2.380 | 2.394 | 17,407 | -0.07(-2.68%) |
Apr 20, 2016 | 2.420 | 2.460 | 2.390 | 2.460 | 137,899 | +0.00(+0.00%) |
Apr 19, 2016 | 2.380 | 2.460 | 2.380 | 2.460 | 103,007 | +0.21(+9.33%) |
Apr 18, 2016 | 2.254 | 2.254 | 2.240 | 2.250 | 12,600 | +0.06(+2.74%) |
Apr 15, 2016 | 2.192 | 2.214 | 2.180 | 2.190 | 21,200 | -0.06(-2.49%) |
Apr 14, 2016 | 2.240 | 2.246 | 2.240 | 2.246 | 65,586 | +0.01(+0.27%) |
Apr 13, 2016 | 2.220 | 2.250 | 2.220 | 2.240 | 13,900 | +0.08(+3.90%) |
Apr 12, 2016 | 2.100 | 2.160 | 2.100 | 2.156 | 9,231 | +0.14(+6.94%) |
Apr 11, 2016 | 2.000 | 2.020 | 2.000 | 2.016 | 21,040 | +0.08(+3.92%) |
Apr 08, 2016 | 1.920 | 1.950 | 1.900 | 1.940 | 91,549 | +0.06(+3.41%) |
Apr 07, 2016 | 1.940 | 1.940 | 1.860 | 1.876 | 45,182 | -0.11(-5.73%) |
Apr 06, 2016 | 1.930 | 1.996 | 1.890 | 1.990 | 105,575 | -0.03(-1.24%) |
Apr 05, 2016 | 1.970 | 2.030 | 1.970 | 2.015 | 32,895 | -0.10(-4.95%) |
Apr 04, 2016 | 2.180 | 2.180 | 2.120 | 2.120 | 12,617 | -0.04(-1.85%) |
Apr 01, 2016 | 2.119 | 2.160 | 2.100 | 2.160 | 17,575 | -0.09(-4.00%) |
Mar 31, 2016 | 2.250 | 2.260 | 2.250 | 2.250 | 4,900 | +0.08(+3.45%) |
Mar 30, 2016 | 2.220 | 2.258 | 2.150 | 2.175 | 28,518 | +0.04(+1.92%) |
Mar 29, 2016 | 2.080 | 2.140 | 2.050 | 2.134 | 40,000 | -0.05(-2.38%) |
Mar 28, 2016 | 2.190 | 2.190 | 2.160 | 2.186 | 681 | +0.03(+1.58%) |
Mar 24, 2016 | 2.152 | 2.152 | 2.152 | 0 | +0.02(+1.03%) | |
Mar 23, 2016 | 2.240 | 2.240 | 2.120 | 2.130 | 53,717 | -0.17(-7.39%) |
Mar 22, 2016 | 2.230 | 2.300 | 2.230 | 2.300 | 8,585 | +0.01(+0.44%) |
Mar 21, 2016 | 2.300 | 2.300 | 2.260 | 2.290 | 5,550 | -0.01(-0.43%) |
Mar 18, 2016 | 2.320 | 2.352 | 2.300 | 2.300 | 73,087 | +0.01(+0.44%) |
Mar 17, 2016 | 2.260 | 2.290 | 2.230 | 2.290 | 61,054 | +0.18(+8.53%) |
Mar 16, 2016 | 2.030 | 2.110 | 2.030 | 2.110 | 6,760 | +0.11(+5.50%) |
Mar 15, 2016 | 1.990 | 2.000 | 1.960 | 2.000 | 35,795 | -0.12(-5.66%) |
Mar 14, 2016 | 2.150 | 2.150 | 2.100 | 2.120 | 499,445 | +0.09(+4.43%) |
Mar 11, 2016 | 1.990 | 2.060 | 1.990 | 2.030 | 17,470 | +0.07(+3.57%) |
Mar 10, 2016 | 1.950 | 2.000 | 1.940 | 1.960 | 125,805 | -0.07(-3.45%) |
Mar 09, 2016 | 2.060 | 2.060 | 1.970 | 2.030 | 45,273 | +0.03(+1.45%) |
Mar 08, 2016 | 2.200 | 2.208 | 1.970 | 2.001 | 120,578 | -0.42(-17.31%) |
Mar 07, 2016 | 2.260 | 2.442 | 2.250 | 2.420 | 178,378 | +0.18(+8.06%) |
Mar 04, 2016 | 2.090 | 2.180 | 2.090 | 2.240 | 171,887 | +0.18(+8.71%) |
Mar 03, 2016 | 2.050 | 2.062 | 2.014 | 2.060 | 85,924 | +0.10(+5.10%) |
Mar 02, 2016 | 1.844 | 1.960 | 1.800 | 1.960 | 107,562 | +0.12(+6.52%) |