Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.820 | 1.870 | 1.770 | 1.780 | 23,754 | -0.05(-2.73%) |
Apr 28, 2016 | 1.740 | 1.830 | 1.690 | 1.830 | 93,568 | +0.09(+5.17%) |
Apr 27, 2016 | 1.753 | 1.820 | 1.740 | 1.740 | 31,611 | -0.03(-1.69%) |
Apr 26, 2016 | 1.810 | 1.810 | 1.760 | 1.770 | 22,003 | -0.04(-2.21%) |
Apr 25, 2016 | 1.830 | 1.830 | 1.790 | 1.810 | 28,092 | +0.00(+0.00%) |
Apr 22, 2016 | 1.800 | 1.880 | 1.800 | 1.810 | 26,928 | -0.02(-1.09%) |
Apr 21, 2016 | 1.787 | 1.860 | 1.787 | 1.830 | 35,397 | +0.03(+1.67%) |
Apr 20, 2016 | 1.770 | 1.800 | 1.770 | 1.800 | 24,403 | +0.01(+0.56%) |
Apr 19, 2016 | 1.740 | 1.800 | 1.740 | 1.790 | 17,520 | +0.06(+3.47%) |
Apr 18, 2016 | 1.740 | 1.790 | 1.700 | 1.730 | 37,686 | +0.00(+0.00%) |
Apr 15, 2016 | 1.790 | 1.790 | 1.720 | 1.730 | 10,794 | -0.05(-2.81%) |
Apr 14, 2016 | 1.710 | 1.780 | 1.700 | 1.780 | 15,519 | +0.00(+0.00%) |
Apr 13, 2016 | 1.750 | 1.780 | 1.700 | 1.780 | 12,888 | +0.10(+5.95%) |
Apr 12, 2016 | 1.800 | 1.800 | 1.680 | 1.680 | 32,564 | -0.05(-2.89%) |
Apr 11, 2016 | 1.760 | 1.760 | 1.730 | 1.730 | 46,074 | -0.05(-2.81%) |
Apr 08, 2016 | 1.790 | 1.820 | 1.760 | 1.780 | 12,201 | -0.02(-1.11%) |
Apr 07, 2016 | 1.770 | 1.800 | 1.740 | 1.800 | 27,697 | +0.00(+0.00%) |
Apr 06, 2016 | 1.840 | 1.840 | 1.762 | 1.800 | 8,366 | -0.08(-4.26%) |
Apr 05, 2016 | 1.777 | 1.880 | 1.720 | 1.880 | 37,583 | +0.10(+5.62%) |
Apr 04, 2016 | 1.730 | 1.870 | 1.730 | 1.780 | 11,515 | +0.02(+1.14%) |
Apr 01, 2016 | 1.800 | 1.810 | 1.750 | 1.760 | 70,465 | -0.03(-1.68%) |
Mar 31, 2016 | 1.850 | 1.890 | 1.780 | 1.790 | 43,155 | -0.02(-1.10%) |
Mar 30, 2016 | 1.920 | 1.920 | 1.800 | 1.810 | 90,438 | +0.01(+0.56%) |
Mar 29, 2016 | 1.900 | 2.030 | 1.800 | 1.800 | 208,808 | -0.13(-6.74%) |
Mar 28, 2016 | 1.830 | 1.950 | 1.750 | 1.930 | 117,144 | +0.12(+6.63%) |
Mar 24, 2016 | 1.840 | 1.810 | 1.810 | 1.810 | 17,400 | -0.03(-1.63%) |
Mar 23, 2016 | 1.830 | 1.850 | 1.810 | 1.840 | 22,828 | -0.01(-0.54%) |
Mar 22, 2016 | 1.970 | 1.972 | 1.800 | 1.850 | 41,854 | -0.15(-7.50%) |
Mar 21, 2016 | 1.990 | 2.000 | 1.942 | 2.000 | 69,016 | +0.07(+3.63%) |
Mar 18, 2016 | 2.150 | 2.150 | 1.740 | 1.930 | 257,096 | -0.07(-3.50%) |
Mar 17, 2016 | 2.030 | 2.050 | 1.960 | 2.000 | 58,510 | +0.02(+1.01%) |
Mar 16, 2016 | 2.120 | 2.120 | 1.910 | 1.980 | 70,276 | -0.10(-4.81%) |
Mar 15, 2016 | 1.870 | 2.080 | 1.870 | 2.080 | 70,656 | +0.27(+14.92%) |
Mar 14, 2016 | 1.680 | 1.840 | 1.660 | 1.810 | 36,453 | +0.13(+7.74%) |
Mar 11, 2016 | 1.710 | 1.710 | 1.650 | 1.680 | 54,334 | -0.02(-1.18%) |
Mar 10, 2016 | 1.720 | 1.720 | 1.680 | 1.700 | 16,245 | -0.05(-2.86%) |
Mar 09, 2016 | 1.750 | 1.770 | 1.710 | 1.750 | 10,049 | +0.03(+1.74%) |
Mar 08, 2016 | 1.780 | 1.830 | 1.720 | 1.720 | 11,366 | -0.06(-3.37%) |
Mar 07, 2016 | 1.780 | 1.850 | 1.780 | 1.780 | 38,680 | +0.00(+0.00%) |
Mar 04, 2016 | 1.820 | 1.820 | 1.770 | 1.780 | 41,187 | -0.03(-1.66%) |
Mar 03, 2016 | 1.990 | 1.990 | 1.810 | 1.810 | 39,305 | -0.16(-8.12%) |
Mar 02, 2016 | 1.910 | 2.000 | 1.910 | 1.970 | 28,319 | +0.09(+4.79%) |
Mar 01, 2016 | 1.889 | 1.889 | 1.820 | 1.880 | 18,094 | +0.04(+2.17%) |
Feb 29, 2016 | 1.980 | 2.010 | 1.840 | 1.840 | 41,481 | -0.08(-4.17%) |
Feb 26, 2016 | 1.850 | 2.000 | 1.770 | 1.920 | 190,044 | +0.13(+7.26%) |
Feb 25, 2016 | 1.790 | 1.810 | 1.751 | 1.790 | 42,609 | -0.04(-2.19%) |
Feb 24, 2016 | 1.830 | 1.860 | 1.750 | 1.830 | 56,714 | +0.03(+1.67%) |
Feb 23, 2016 | 1.770 | 1.820 | 1.730 | 1.800 | 39,654 | +0.01(+0.56%) |
Feb 22, 2016 | 1.710 | 1.850 | 1.700 | 1.790 | 28,235 | +0.08(+4.68%) |
Feb 19, 2016 | 1.720 | 1.800 | 1.700 | 1.710 | 43,314 | -0.04(-2.29%) |
Feb 18, 2016 | 1.810 | 1.810 | 1.720 | 1.750 | 21,099 | -0.07(-3.85%) |
Feb 17, 2016 | 1.820 | 1.830 | 1.650 | 1.820 | 51,439 | -0.01(-0.55%) |
Feb 16, 2016 | 1.850 | 1.850 | 1.773 | 1.830 | 11,793 | +0.01(+0.55%) |
Feb 12, 2016 | 1.850 | 1.820 | 1.820 | 1.820 | 6,900 | +0.02(+0.83%) |
Feb 11, 2016 | 1.730 | 1.840 | 1.710 | 1.805 | 9,710 | +0.05(+3.14%) |
Feb 10, 2016 | 1.750 | 1.760 | 1.710 | 1.750 | 25,247 | -0.01(-0.57%) |
Feb 09, 2016 | 1.710 | 1.770 | 1.710 | 1.760 | 4,531 | -0.02(-1.12%) |
Feb 08, 2016 | 1.880 | 1.880 | 1.720 | 1.780 | 57,326 | -0.13(-6.81%) |
Feb 05, 2016 | 1.960 | 1.960 | 1.820 | 1.910 | 103,543 | +0.00(+0.00%) |
Feb 04, 2016 | 1.750 | 2.000 | 1.750 | 1.910 | 212,081 | +0.27(+16.46%) |
Feb 03, 2016 | 1.430 | 1.660 | 1.430 | 1.640 | 180,179 | +0.23(+16.31%) |
Feb 02, 2016 | 1.380 | 1.420 | 1.370 | 1.410 | 19,813 | +0.03(+2.17%) |