Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.710 | 1.710 | 1.650 | 1.688 | 3,304 | +0.01(+0.46%) |
May 27, 2016 | 1.770 | 1.680 | 1.680 | 1.680 | 5,700 | -0.05(-2.88%) |
May 26, 2016 | 1.780 | 1.780 | 1.724 | 1.730 | 1,200 | -0.02(-1.14%) |
May 25, 2016 | 1.740 | 1.750 | 1.720 | 1.750 | 929 | +0.00(+0.00%) |
May 24, 2016 | 1.710 | 1.800 | 1.710 | 1.750 | 6,032 | -0.06(-3.31%) |
May 23, 2016 | 1.786 | 1.810 | 1.786 | 1.810 | 644 | +0.03(+1.69%) |
May 20, 2016 | 1.810 | 1.810 | 1.730 | 1.780 | 3,627 | -0.04(-2.20%) |
May 19, 2016 | 1.770 | 1.820 | 1.760 | 1.820 | 5,336 | +0.10(+5.81%) |
May 18, 2016 | 1.738 | 1.780 | 1.710 | 1.720 | 12,593 | -0.03(-1.71%) |
May 17, 2016 | 1.800 | 1.815 | 1.750 | 1.750 | 5,166 | -0.04(-2.23%) |
May 16, 2016 | 1.840 | 1.840 | 1.790 | 1.790 | 7,038 | -0.04(-2.19%) |
May 13, 2016 | 1.790 | 1.830 | 1.790 | 1.830 | 3,337 | +0.06(+3.39%) |
May 12, 2016 | 1.771 | 1.840 | 1.750 | 1.770 | 10,591 | +0.00(+0.00%) |
May 11, 2016 | 1.900 | 1.921 | 1.770 | 1.770 | 48,597 | -0.13(-6.84%) |
May 10, 2016 | 1.970 | 1.970 | 1.850 | 1.900 | 17,756 | -0.08(-4.04%) |
May 09, 2016 | 1.907 | 1.980 | 1.900 | 1.980 | 19,298 | +0.08(+4.21%) |
May 06, 2016 | 1.900 | 1.950 | 1.880 | 1.900 | 23,821 | -0.02(-1.04%) |
May 05, 2016 | 1.930 | 1.940 | 1.870 | 1.920 | 10,798 | +0.03(+1.59%) |
May 04, 2016 | 1.933 | 2.000 | 1.870 | 1.890 | 14,987 | -0.14(-6.90%) |
May 03, 2016 | 2.100 | 2.110 | 1.990 | 2.030 | 15,428 | -0.04(-1.91%) |
May 02, 2016 | 2.150 | 2.150 | 2.050 | 2.070 | 2,919 | +0.01(+0.27%) |
Apr 29, 2016 | 2.060 | 2.070 | 2.020 | 2.064 | 7,978 | +0.03(+1.67%) |
Apr 28, 2016 | 2.070 | 2.130 | 2.020 | 2.030 | 4,314 | -0.04(-1.93%) |
Apr 27, 2016 | 2.160 | 2.160 | 2.020 | 2.070 | 28,704 | -0.11(-5.05%) |
Apr 26, 2016 | 2.150 | 2.200 | 2.100 | 2.180 | 11,068 | +0.04(+1.63%) |
Apr 25, 2016 | 2.100 | 2.150 | 2.020 | 2.145 | 20,114 | +0.04(+2.14%) |
Apr 22, 2016 | 2.047 | 2.130 | 2.020 | 2.100 | 29,201 | +0.11(+5.53%) |
Apr 21, 2016 | 2.000 | 2.059 | 1.980 | 1.990 | 12,134 | +0.00(+0.00%) |
Apr 20, 2016 | 2.050 | 2.050 | 1.980 | 1.990 | 43,294 | -0.03(-1.49%) |
Apr 19, 2016 | 2.160 | 2.160 | 2.012 | 2.020 | 29,241 | -0.15(-6.91%) |
Apr 18, 2016 | 2.110 | 2.200 | 2.050 | 2.170 | 57,315 | +0.03(+1.40%) |
Apr 15, 2016 | 2.110 | 2.140 | 2.010 | 2.140 | 35,364 | +0.05(+2.39%) |
Apr 14, 2016 | 2.240 | 2.330 | 1.980 | 2.090 | 180,441 | -0.16(-7.11%) |
Apr 13, 2016 | 2.340 | 2.440 | 2.170 | 2.250 | 42,924 | -0.09(-3.85%) |
Apr 12, 2016 | 2.490 | 2.490 | 2.200 | 2.340 | 52,581 | -0.08(-3.31%) |
Apr 11, 2016 | 2.700 | 2.700 | 2.310 | 2.420 | 177,617 | -0.39(-13.88%) |
Apr 08, 2016 | 1.900 | 3.250 | 1.820 | 2.810 | 1,965,990 | +0.91(+47.89%) |
Apr 07, 2016 | 1.910 | 2.100 | 1.680 | 1.900 | 52,400 | +0.01(+0.53%) |
Apr 06, 2016 | 1.890 | 1.910 | 1.800 | 1.890 | 47,219 | -0.03(-1.56%) |
Apr 05, 2016 | 2.080 | 2.080 | 1.920 | 1.920 | 10,207 | -0.15(-7.25%) |
Apr 04, 2016 | 1.981 | 2.070 | 1.820 | 2.070 | 18,800 | +0.17(+8.95%) |
Apr 01, 2016 | 1.760 | 2.040 | 1.760 | 1.900 | 48,503 | +0.14(+7.95%) |
Mar 31, 2016 | 1.830 | 1.830 | 1.700 | 1.760 | 18,141 | -0.09(-4.86%) |
Mar 30, 2016 | 1.720 | 1.935 | 1.720 | 1.850 | 15,093 | +0.06(+3.35%) |
Mar 29, 2016 | 1.830 | 1.850 | 1.650 | 1.790 | 41,860 | -0.04(-2.19%) |
Mar 28, 2016 | 1.890 | 1.890 | 1.760 | 1.830 | 28,336 | -0.08(-4.19%) |
Mar 24, 2016 | 1.920 | 1.910 | 1.910 | 1.910 | 71,500 | -0.11(-5.45%) |
Mar 23, 2016 | 2.350 | 2.490 | 1.981 | 2.020 | 96,648 | -0.41(-16.87%) |
Mar 22, 2016 | 2.910 | 2.910 | 2.340 | 2.430 | 205,400 | -0.31(-11.31%) |
Mar 21, 2016 | 2.000 | 3.630 | 1.900 | 2.740 | 851,812 | +0.75(+37.77%) |
Mar 18, 2016 | 1.550 | 2.000 | 1.550 | 1.989 | 157,640 | +0.45(+29.14%) |
Mar 17, 2016 | 1.558 | 1.559 | 1.485 | 1.540 | 31,357 | +0.07(+4.76%) |
Mar 16, 2016 | 1.570 | 1.570 | 1.450 | 1.470 | 6,890 | -0.05(-3.29%) |
Mar 15, 2016 | 1.530 | 1.530 | 1.490 | 1.520 | 3,001 | +0.02(+1.33%) |
Mar 14, 2016 | 1.670 | 1.670 | 1.500 | 1.500 | 8,460 | -0.03(-1.67%) |
Mar 11, 2016 | 1.660 | 1.660 | 1.430 | 1.525 | 12,141 | -0.14(-8.66%) |
Mar 10, 2016 | 1.320 | 1.670 | 1.320 | 1.670 | 12,016 | +0.35(+26.52%) |
Mar 09, 2016 | 1.336 | 1.360 | 1.320 | 1.320 | 2,267 | -0.05(-3.91%) |
Mar 08, 2016 | 1.400 | 1.410 | 1.320 | 1.374 | 9,299 | -0.04(-2.89%) |
Mar 07, 2016 | 1.442 | 1.442 | 1.400 | 1.415 | 2,165 | -0.02(-1.08%) |
Mar 04, 2016 | 1.437 | 1.450 | 1.437 | 1.430 | 10,690 | +0.03(+2.14%) |
Mar 03, 2016 | 1.460 | 1.510 | 1.400 | 1.400 | 13,338 | -0.04(-2.97%) |
Mar 02, 2016 | 1.849 | 1.849 | 1.380 | 1.443 | 21,335 | -0.18(-10.94%) |