Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.710 | 1.767 | 1.710 | 1.745 | 13,132 | +0.04(+2.05%) |
May 27, 2016 | 1.700 | 1.710 | 1.710 | 1.710 | 31,500 | +0.01(+0.59%) |
May 26, 2016 | 1.660 | 1.700 | 1.610 | 1.700 | 23,013 | +0.08(+4.94%) |
May 25, 2016 | 1.610 | 1.720 | 1.610 | 1.620 | 26,116 | -0.02(-1.22%) |
May 24, 2016 | 1.680 | 1.699 | 1.610 | 1.640 | 25,626 | -0.03(-1.80%) |
May 23, 2016 | 1.710 | 1.750 | 1.660 | 1.670 | 17,957 | -0.04(-2.34%) |
May 20, 2016 | 1.710 | 1.765 | 1.710 | 1.710 | 6,898 | -0.01(-0.58%) |
May 19, 2016 | 1.720 | 1.770 | 1.720 | 1.720 | 29,559 | -0.02(-1.15%) |
May 18, 2016 | 1.730 | 1.830 | 1.710 | 1.740 | 172,115 | -0.06(-3.33%) |
May 17, 2016 | 1.820 | 1.830 | 1.710 | 1.800 | 22,177 | -0.01(-0.55%) |
May 16, 2016 | 1.840 | 1.870 | 1.730 | 1.810 | 57,866 | -0.03(-1.63%) |
May 13, 2016 | 1.770 | 1.840 | 1.720 | 1.840 | 13,192 | +0.09(+5.14%) |
May 12, 2016 | 1.800 | 1.890 | 1.724 | 1.750 | 27,097 | -0.02(-1.13%) |
May 11, 2016 | 1.720 | 1.800 | 1.710 | 1.770 | 91,227 | +0.01(+0.57%) |
May 10, 2016 | 1.780 | 1.800 | 1.680 | 1.760 | 37,681 | +0.01(+0.57%) |
May 09, 2016 | 1.800 | 1.810 | 1.750 | 1.750 | 19,965 | -0.05(-2.78%) |
May 06, 2016 | 1.820 | 1.840 | 1.800 | 1.800 | 7,911 | -0.04(-2.17%) |
May 05, 2016 | 1.820 | 1.897 | 1.800 | 1.840 | 13,356 | +0.06(+3.28%) |
May 04, 2016 | 1.790 | 1.840 | 1.780 | 1.782 | 23,736 | +0.00(+0.09%) |
May 03, 2016 | 1.820 | 1.880 | 1.750 | 1.780 | 28,114 | -0.03(-1.66%) |
May 02, 2016 | 1.810 | 1.860 | 1.810 | 1.810 | 16,524 | +0.00(+0.00%) |
Apr 29, 2016 | 1.840 | 1.870 | 1.810 | 1.810 | 16,353 | -0.01(-0.55%) |
Apr 28, 2016 | 1.880 | 1.880 | 1.770 | 1.820 | 3,792 | -0.07(-3.65%) |
Apr 27, 2016 | 1.900 | 1.900 | 1.837 | 1.889 | 8,324 | -0.01(-0.58%) |
Apr 26, 2016 | 1.840 | 1.900 | 1.760 | 1.900 | 13,052 | +0.05(+2.70%) |
Apr 25, 2016 | 1.820 | 1.850 | 1.760 | 1.850 | 104,077 | +0.05(+2.78%) |
Apr 22, 2016 | 1.790 | 1.840 | 1.790 | 1.800 | 13,068 | +0.01(+0.56%) |
Apr 21, 2016 | 1.700 | 1.830 | 1.700 | 1.790 | 4,579 | +0.04(+2.29%) |
Apr 20, 2016 | 1.809 | 1.809 | 1.730 | 1.750 | 16,545 | -0.03(-1.69%) |
Apr 19, 2016 | 1.780 | 1.824 | 1.760 | 1.780 | 12,806 | +0.02(+1.14%) |
Apr 18, 2016 | 1.801 | 1.850 | 1.760 | 1.760 | 98,033 | -0.04(-2.22%) |
Apr 15, 2016 | 1.780 | 1.830 | 1.780 | 1.800 | 7,619 | +0.02(+1.12%) |
Apr 14, 2016 | 1.780 | 1.780 | 1.660 | 1.780 | 66,196 | +0.03(+1.71%) |
Apr 13, 2016 | 1.665 | 1.780 | 1.665 | 1.750 | 87,977 | +0.04(+2.34%) |
Apr 12, 2016 | 1.715 | 1.730 | 1.640 | 1.710 | 267,012 | -0.01(-0.58%) |
Apr 11, 2016 | 1.700 | 1.746 | 1.674 | 1.720 | 31,870 | +0.05(+2.99%) |
Apr 08, 2016 | 1.630 | 1.740 | 1.630 | 1.670 | 39,976 | +0.04(+2.45%) |
Apr 07, 2016 | 1.630 | 1.670 | 1.630 | 1.630 | 27,401 | -0.02(-1.21%) |
Apr 06, 2016 | 1.670 | 1.670 | 1.640 | 1.650 | 11,297 | +0.00(+0.00%) |
Apr 05, 2016 | 1.700 | 1.710 | 1.640 | 1.650 | 12,988 | -0.11(-6.25%) |
Apr 04, 2016 | 1.660 | 1.760 | 1.640 | 1.760 | 14,878 | +0.09(+5.39%) |
Apr 01, 2016 | 1.658 | 1.718 | 1.650 | 1.670 | 48,907 | +0.01(+0.60%) |
Mar 31, 2016 | 1.820 | 1.820 | 1.640 | 1.660 | 54,593 | -0.02(-1.19%) |
Mar 30, 2016 | 1.660 | 1.680 | 1.650 | 1.680 | 2,954 | +0.04(+2.44%) |
Mar 29, 2016 | 1.670 | 1.710 | 1.640 | 1.640 | 9,523 | -0.04(-2.38%) |
Mar 28, 2016 | 1.750 | 1.820 | 1.680 | 1.680 | 13,222 | -0.10(-5.62%) |
Mar 24, 2016 | 1.710 | 1.780 | 1.780 | 1.780 | 14,300 | +0.06(+3.49%) |
Mar 23, 2016 | 1.740 | 1.760 | 1.690 | 1.720 | 22,979 | -0.02(-1.15%) |
Mar 22, 2016 | 1.690 | 1.740 | 1.690 | 1.740 | 22,164 | +0.06(+3.57%) |
Mar 21, 2016 | 1.710 | 1.750 | 1.670 | 1.680 | 11,110 | -0.07(-4.00%) |
Mar 18, 2016 | 1.789 | 1.790 | 1.710 | 1.750 | 47,491 | +0.00(+0.00%) |
Mar 17, 2016 | 1.760 | 1.800 | 1.750 | 1.750 | 25,721 | -0.04(-2.23%) |
Mar 16, 2016 | 1.710 | 1.920 | 1.710 | 1.790 | 75,326 | +0.04(+2.29%) |
Mar 15, 2016 | 1.659 | 1.770 | 1.650 | 1.750 | 37,967 | +0.10(+6.06%) |
Mar 14, 2016 | 1.681 | 1.720 | 1.630 | 1.650 | 15,918 | +0.03(+1.85%) |
Mar 11, 2016 | 1.620 | 1.730 | 1.610 | 1.620 | 30,381 | -0.01(-0.61%) |
Mar 10, 2016 | 1.680 | 1.685 | 1.630 | 1.630 | 1,115 | -0.03(-1.81%) |
Mar 09, 2016 | 1.700 | 1.720 | 1.630 | 1.660 | 6,501 | -0.01(-0.60%) |
Mar 08, 2016 | 1.650 | 1.740 | 1.640 | 1.670 | 13,263 | -0.06(-3.47%) |
Mar 07, 2016 | 1.720 | 1.750 | 1.680 | 1.730 | 10,467 | -0.02(-1.14%) |
Mar 04, 2016 | 1.720 | 1.790 | 1.720 | 1.750 | 18,339 | +0.06(+3.55%) |
Mar 03, 2016 | 1.700 | 1.750 | 1.690 | 1.690 | 7,224 | -0.01(-0.59%) |
Mar 02, 2016 | 1.720 | 1.720 | 1.700 | 1.700 | 4,978 | +0.00(+0.00%) |