Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.550 | 1.680 | 1.450 | 1.670 | 33,121 | +0.10(+6.37%) |
May 27, 2016 | 1.600 | 1.570 | 1.570 | 1.570 | 1,400 | -0.03(-1.88%) |
May 25, 2016 | 1.660 | 1.600 | 1.600 | 1.600 | 104 | -0.07(-4.19%) |
May 24, 2016 | 1.510 | 1.740 | 1.400 | 1.670 | 214,895 | +0.10(+6.37%) |
May 23, 2016 | 1.600 | 1.600 | 1.500 | 1.570 | 4,838 | -0.03(-1.88%) |
May 20, 2016 | 1.670 | 1.810 | 1.600 | 1.600 | 22,237 | -0.00(-0.01%) |
May 19, 2016 | 1.540 | 1.820 | 1.540 | 1.600 | 11,393 | +0.09(+5.97%) |
May 18, 2016 | 1.460 | 1.512 | 1.460 | 1.510 | 2,914 | +0.06(+4.14%) |
May 17, 2016 | 1.440 | 1.490 | 1.410 | 1.450 | 11,191 | -0.03(-2.03%) |
May 16, 2016 | 1.460 | 1.510 | 1.400 | 1.480 | 30,288 | -0.02(-1.33%) |
May 13, 2016 | 1.550 | 1.590 | 1.400 | 1.500 | 13,201 | -0.01(-0.66%) |
May 12, 2016 | 1.535 | 1.630 | 1.500 | 1.510 | 35,436 | -0.03(-1.95%) |
May 11, 2016 | 1.581 | 1.600 | 1.510 | 1.540 | 20,906 | -0.04(-2.53%) |
May 10, 2016 | 1.643 | 1.651 | 1.580 | 1.580 | 10,600 | -0.04(-2.47%) |
May 09, 2016 | 1.650 | 1.650 | 1.620 | 1.620 | 3,590 | -0.01(-0.61%) |
May 06, 2016 | 1.660 | 1.710 | 1.600 | 1.630 | 14,344 | -0.04(-2.40%) |
May 05, 2016 | 1.684 | 1.684 | 1.650 | 1.670 | 1,706 | +0.07(+4.37%) |
May 04, 2016 | 1.750 | 1.750 | 1.590 | 1.600 | 22,795 | -0.11(-6.43%) |
May 03, 2016 | 1.710 | 1.745 | 1.710 | 1.710 | 3,250 | +0.00(+0.00%) |
May 02, 2016 | 1.670 | 1.750 | 1.670 | 1.710 | 7,953 | +0.11(+6.80%) |
Apr 29, 2016 | 1.750 | 1.750 | 1.580 | 1.601 | 13,536 | -0.18(-10.05%) |
Apr 28, 2016 | 1.830 | 1.830 | 1.740 | 1.780 | 2,551 | +0.02(+1.14%) |
Apr 27, 2016 | 1.810 | 1.810 | 1.710 | 1.760 | 33,360 | -0.06(-3.30%) |
Apr 26, 2016 | 1.810 | 1.820 | 1.800 | 1.820 | 5,375 | +0.01(+0.55%) |
Apr 25, 2016 | 1.850 | 1.867 | 1.800 | 1.810 | 3,809 | -0.03(-1.63%) |
Apr 22, 2016 | 1.820 | 1.870 | 1.820 | 1.840 | 3,165 | -0.05(-2.65%) |
Apr 21, 2016 | 1.840 | 1.890 | 1.830 | 1.890 | 3,421 | +0.07(+3.85%) |
Apr 20, 2016 | 1.790 | 1.830 | 1.790 | 1.820 | 1,379 | +0.02(+1.11%) |
Apr 19, 2016 | 1.780 | 1.826 | 1.780 | 1.800 | 2,050 | +0.02(+1.12%) |
Apr 18, 2016 | 1.910 | 1.910 | 1.780 | 1.780 | 20,124 | -0.01(-0.56%) |
Apr 15, 2016 | 1.870 | 1.905 | 1.790 | 1.790 | 10,040 | -0.04(-2.19%) |
Apr 14, 2016 | 1.870 | 1.900 | 1.780 | 1.830 | 12,025 | -0.03(-1.61%) |
Apr 13, 2016 | 1.880 | 1.910 | 1.780 | 1.860 | 5,912 | +0.03(+1.64%) |
Apr 12, 2016 | 1.870 | 1.900 | 1.810 | 1.830 | 5,388 | -0.04(-2.14%) |
Apr 11, 2016 | 1.880 | 1.880 | 1.820 | 1.870 | 6,856 | +0.06(+3.31%) |
Apr 08, 2016 | 1.830 | 1.860 | 1.810 | 1.810 | 4,952 | +0.01(+0.56%) |
Apr 07, 2016 | 1.860 | 1.860 | 1.770 | 1.800 | 5,194 | +0.03(+1.64%) |
Apr 06, 2016 | 1.825 | 1.830 | 1.750 | 1.771 | 15,584 | -0.03(-1.61%) |
Apr 05, 2016 | 1.840 | 1.890 | 1.800 | 1.800 | 9,492 | -0.04(-2.17%) |
Apr 04, 2016 | 1.880 | 1.920 | 1.840 | 1.840 | 19,752 | -0.04(-2.13%) |
Apr 01, 2016 | 1.870 | 1.980 | 1.870 | 1.880 | 34,372 | -0.04(-2.08%) |
Mar 31, 2016 | 1.870 | 2.130 | 1.870 | 1.920 | 111,209 | +0.03(+1.59%) |
Mar 30, 2016 | 1.920 | 2.050 | 1.880 | 1.890 | 16,682 | -0.04(-2.07%) |
Mar 29, 2016 | 2.010 | 2.020 | 1.930 | 1.930 | 6,485 | -0.03(-1.53%) |
Mar 28, 2016 | 2.000 | 2.000 | 1.950 | 1.960 | 10,065 | -0.02(-1.01%) |
Mar 24, 2016 | 2.000 | 1.980 | 1.980 | 1.980 | 11,000 | +0.03(+1.54%) |
Mar 23, 2016 | 2.100 | 2.190 | 1.920 | 1.950 | 25,115 | -0.15(-7.14%) |
Mar 22, 2016 | 2.110 | 2.160 | 1.950 | 2.100 | 5,621 | +0.07(+3.45%) |
Mar 21, 2016 | 2.190 | 2.200 | 2.020 | 2.030 | 16,924 | -0.16(-7.31%) |
Mar 18, 2016 | 2.150 | 2.196 | 2.000 | 2.190 | 53,250 | +0.19(+9.50%) |
Mar 17, 2016 | 1.880 | 2.180 | 1.856 | 2.000 | 9,481 | +0.13(+6.95%) |
Mar 16, 2016 | 1.940 | 1.940 | 1.850 | 1.870 | 12,975 | -0.01(-0.53%) |
Mar 15, 2016 | 2.050 | 2.056 | 1.800 | 1.880 | 15,013 | -0.19(-9.18%) |
Mar 14, 2016 | 2.000 | 2.180 | 2.000 | 2.070 | 11,574 | +0.05(+2.48%) |
Mar 11, 2016 | 1.750 | 2.292 | 1.750 | 2.020 | 15,104 | -0.07(-3.35%) |
Mar 10, 2016 | 2.000 | 2.650 | 1.750 | 2.090 | 35,128 | +0.10(+5.02%) |
Mar 09, 2016 | 1.940 | 1.990 | 1.936 | 1.990 | 5,509 | +0.07(+3.65%) |
Mar 08, 2016 | 1.940 | 1.950 | 1.800 | 1.920 | 12,059 | +0.06(+3.23%) |
Mar 07, 2016 | 1.760 | 1.890 | 1.760 | 1.860 | 8,757 | +0.05(+2.76%) |
Mar 04, 2016 | 1.780 | 1.900 | 1.750 | 1.810 | 27,758 | +0.04(+2.26%) |
Mar 03, 2016 | 1.885 | 1.900 | 1.700 | 1.770 | 30,362 | +0.02(+1.14%) |
Mar 02, 2016 | 1.600 | 1.890 | 1.600 | 1.750 | 13,217 | +0.12(+7.36%) |