Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.630 | 1.630 | 1.560 | 1.580 | 21,703 | -0.02(-1.25%) |
May 27, 2016 | 1.580 | 1.600 | 1.600 | 1.600 | 22,600 | +0.00(+0.00%) |
May 26, 2016 | 1.630 | 1.640 | 1.580 | 1.600 | 11,575 | -0.04(-2.44%) |
May 25, 2016 | 1.650 | 1.650 | 1.550 | 1.640 | 51,136 | +0.06(+3.80%) |
May 24, 2016 | 1.531 | 1.580 | 1.531 | 1.580 | 25,951 | +0.05(+3.27%) |
May 23, 2016 | 1.490 | 1.540 | 1.490 | 1.530 | 27,121 | +0.01(+0.66%) |
May 20, 2016 | 1.500 | 1.540 | 1.490 | 1.520 | 48,721 | +0.05(+3.40%) |
May 19, 2016 | 1.480 | 1.490 | 1.350 | 1.470 | 112,251 | -0.05(-3.29%) |
May 18, 2016 | 1.600 | 1.603 | 1.450 | 1.520 | 212,397 | -0.10(-6.17%) |
May 17, 2016 | 1.650 | 1.690 | 1.580 | 1.620 | 170,853 | -0.04(-2.41%) |
May 16, 2016 | 1.660 | 1.700 | 1.660 | 1.660 | 45,533 | -0.02(-1.19%) |
May 13, 2016 | 1.661 | 1.680 | 1.660 | 1.680 | 32,695 | +0.01(+0.60%) |
May 12, 2016 | 1.670 | 1.690 | 1.670 | 1.670 | 22,618 | -0.01(-0.60%) |
May 11, 2016 | 1.670 | 1.700 | 1.670 | 1.680 | 39,997 | -0.01(-0.59%) |
May 10, 2016 | 1.660 | 1.700 | 1.660 | 1.690 | 46,452 | -0.01(-0.59%) |
May 09, 2016 | 1.730 | 1.730 | 1.670 | 1.700 | 69,506 | +0.03(+1.61%) |
May 06, 2016 | 1.730 | 1.770 | 1.663 | 1.673 | 45,705 | -0.04(-2.23%) |
May 05, 2016 | 1.750 | 1.750 | 1.700 | 1.711 | 24,144 | -0.01(-0.52%) |
May 04, 2016 | 1.720 | 1.740 | 1.720 | 1.720 | 31,016 | +0.00(+0.00%) |
May 03, 2016 | 1.760 | 1.760 | 1.720 | 1.720 | 27,598 | -0.02(-1.15%) |
May 02, 2016 | 1.750 | 1.770 | 1.740 | 1.740 | 12,052 | -0.03(-1.69%) |
Apr 29, 2016 | 1.740 | 1.780 | 1.740 | 1.770 | 23,847 | +0.01(+0.57%) |
Apr 28, 2016 | 1.760 | 1.780 | 1.750 | 1.760 | 24,572 | -0.00(-0.25%) |
Apr 27, 2016 | 1.720 | 1.768 | 1.720 | 1.764 | 14,668 | +0.03(+1.99%) |
Apr 26, 2016 | 1.760 | 1.780 | 1.720 | 1.730 | 78,253 | -0.06(-3.35%) |
Apr 25, 2016 | 1.760 | 1.790 | 1.746 | 1.790 | 43,355 | +0.06(+3.47%) |
Apr 22, 2016 | 1.740 | 1.760 | 1.720 | 1.730 | 87,924 | +0.01(+0.58%) |
Apr 21, 2016 | 1.830 | 1.830 | 1.720 | 1.720 | 80,379 | -0.11(-6.01%) |
Apr 20, 2016 | 1.800 | 1.830 | 1.730 | 1.830 | 117,890 | +0.04(+2.23%) |
Apr 19, 2016 | 1.800 | 1.850 | 1.760 | 1.790 | 138,759 | +0.01(+0.56%) |
Apr 18, 2016 | 1.820 | 1.850 | 1.770 | 1.780 | 72,216 | +0.01(+0.56%) |
Apr 15, 2016 | 1.800 | 1.820 | 1.770 | 1.770 | 36,899 | -0.02(-1.12%) |
Apr 14, 2016 | 1.798 | 1.850 | 1.790 | 1.790 | 44,430 | +0.01(+0.56%) |
Apr 13, 2016 | 1.750 | 1.830 | 1.750 | 1.780 | 51,840 | +0.02(+1.14%) |
Apr 12, 2016 | 1.750 | 1.780 | 1.750 | 1.760 | 24,529 | +0.01(+0.57%) |
Apr 11, 2016 | 1.770 | 1.780 | 1.750 | 1.750 | 39,880 | -0.02(-1.13%) |
Apr 08, 2016 | 1.750 | 1.790 | 1.750 | 1.770 | 19,765 | +0.02(+1.14%) |
Apr 07, 2016 | 1.750 | 1.800 | 1.750 | 1.750 | 19,082 | -0.02(-1.13%) |
Apr 06, 2016 | 1.750 | 1.790 | 1.750 | 1.770 | 30,691 | +0.00(+0.16%) |
Apr 05, 2016 | 1.750 | 1.780 | 1.749 | 1.767 | 31,740 | +0.01(+0.40%) |
Apr 04, 2016 | 1.800 | 1.800 | 1.750 | 1.760 | 21,067 | -0.02(-1.12%) |
Apr 01, 2016 | 1.790 | 1.810 | 1.770 | 1.780 | 30,744 | +0.02(+1.14%) |
Mar 31, 2016 | 1.810 | 1.840 | 1.760 | 1.760 | 25,786 | -0.07(-3.83%) |
Mar 30, 2016 | 1.820 | 1.840 | 1.808 | 1.830 | 17,186 | +0.04(+2.23%) |
Mar 29, 2016 | 1.780 | 1.842 | 1.780 | 1.790 | 41,985 | -0.02(-1.10%) |
Mar 28, 2016 | 1.800 | 1.840 | 1.800 | 1.810 | 19,412 | +0.01(+0.56%) |
Mar 24, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 20,400 | -0.02(-1.10%) |
Mar 23, 2016 | 1.830 | 1.840 | 1.800 | 1.820 | 25,152 | -0.03(-1.62%) |
Mar 22, 2016 | 1.890 | 1.890 | 1.829 | 1.850 | 25,457 | -0.02(-1.07%) |
Mar 21, 2016 | 1.860 | 1.900 | 1.860 | 1.870 | 40,466 | +0.01(+0.54%) |
Mar 18, 2016 | 1.890 | 1.900 | 1.860 | 1.860 | 40,341 | -0.03(-1.59%) |
Mar 17, 2016 | 1.900 | 1.900 | 1.880 | 1.890 | 34,918 | -0.03(-1.56%) |
Mar 16, 2016 | 1.860 | 1.940 | 1.860 | 1.920 | 36,916 | +0.05(+2.67%) |
Mar 15, 2016 | 1.930 | 1.960 | 1.870 | 1.870 | 42,624 | -0.11(-5.56%) |
Mar 14, 2016 | 1.980 | 2.000 | 1.917 | 1.980 | 67,432 | +0.05(+2.59%) |
Mar 11, 2016 | 1.980 | 2.000 | 1.920 | 1.930 | 77,358 | +0.00(+0.00%) |
Mar 10, 2016 | 1.980 | 1.980 | 1.880 | 1.930 | 26,749 | +0.01(+0.52%) |
Mar 09, 2016 | 1.910 | 1.957 | 1.880 | 1.920 | 29,780 | +0.05(+2.67%) |
Mar 08, 2016 | 1.900 | 1.960 | 1.850 | 1.870 | 22,809 | -0.04(-2.09%) |
Mar 07, 2016 | 1.920 | 1.980 | 1.910 | 1.910 | 53,838 | +0.00(+0.00%) |
Mar 04, 2016 | 1.870 | 1.980 | 1.854 | 1.910 | 63,177 | +0.03(+1.60%) |
Mar 03, 2016 | 1.860 | 1.900 | 1.856 | 1.880 | 33,644 | +0.01(+0.53%) |
Mar 02, 2016 | 1.790 | 1.890 | 1.790 | 1.870 | 42,595 | +0.08(+4.47%) |