Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.580 | 1.580 | 1.520 | 1.550 | 77,800 | -0.02(-1.27%) |
May 30, 2016 | 1.590 | 1.590 | 1.570 | 1.570 | 3,100 | -0.02(-1.26%) |
May 27, 2016 | 1.590 | 1.590 | 1.580 | 1.590 | 19,330 | +0.04(+2.58%) |
May 26, 2016 | 1.580 | 1.580 | 1.540 | 1.550 | 15,700 | -0.05(-3.13%) |
May 25, 2016 | 1.590 | 1.600 | 1.590 | 1.600 | 20,163 | +0.01(+0.63%) |
May 24, 2016 | 1.590 | 1.600 | 1.590 | 1.590 | 5,350 | +0.01(+0.63%) |
May 20, 2016 | 1.580 | 1.580 | 1.580 | 0 | -0.02(-1.25%) | |
May 19, 2016 | 1.680 | 1.680 | 1.600 | 1.600 | 123,600 | -0.01(-0.62%) |
May 18, 2016 | 1.540 | 1.680 | 1.530 | 1.610 | 48,793 | +0.07(+4.55%) |
May 17, 2016 | 1.550 | 1.550 | 1.520 | 1.540 | 8,100 | -0.02(-1.28%) |
May 16, 2016 | 1.560 | 1.560 | 1.540 | 1.560 | 5,087 | +0.01(+0.65%) |
May 13, 2016 | 1.550 | 1.580 | 1.520 | 1.550 | 27,240 | +0.01(+0.65%) |
May 12, 2016 | 1.600 | 1.600 | 1.540 | 1.540 | 16,563 | -0.06(-3.75%) |
May 11, 2016 | 1.620 | 1.620 | 1.590 | 1.600 | 40,170 | -0.04(-2.44%) |
May 10, 2016 | 1.630 | 1.640 | 1.630 | 1.640 | 5,400 | -0.02(-1.20%) |
May 09, 2016 | 1.690 | 1.690 | 1.620 | 1.660 | 48,971 | -0.01(-0.60%) |
May 06, 2016 | 1.640 | 1.670 | 1.580 | 1.670 | 119,730 | +0.02(+1.21%) |
May 05, 2016 | 1.680 | 1.680 | 1.650 | 1.650 | 24,762 | -0.02(-1.20%) |
May 04, 2016 | 1.680 | 1.690 | 1.650 | 1.670 | 15,100 | -0.02(-1.18%) |
May 03, 2016 | 1.730 | 1.730 | 1.670 | 1.690 | 71,100 | -0.05(-2.87%) |
May 02, 2016 | 1.750 | 1.750 | 1.640 | 1.740 | 29,931 | +0.08(+4.82%) |
Apr 29, 2016 | 1.690 | 1.710 | 1.560 | 1.660 | 458,880 | +0.06(+3.75%) |
Apr 28, 2016 | 1.790 | 1.810 | 1.600 | 1.600 | 240,332 | -0.20(-11.11%) |
Apr 27, 2016 | 1.800 | 1.820 | 1.790 | 1.800 | 13,400 | -0.02(-1.10%) |
Apr 26, 2016 | 1.850 | 1.850 | 1.800 | 1.820 | 10,280 | +0.01(+0.55%) |
Apr 25, 2016 | 1.800 | 1.850 | 1.800 | 1.810 | 38,000 | +0.01(+0.56%) |
Apr 22, 2016 | 1.810 | 1.900 | 1.800 | 1.800 | 13,661 | -0.02(-1.10%) |
Apr 21, 2016 | 1.800 | 1.820 | 1.800 | 1.820 | 27,148 | +0.02(+1.11%) |
Apr 20, 2016 | 1.980 | 1.980 | 1.800 | 1.800 | 35,360 | -0.02(-1.10%) |
Apr 19, 2016 | 1.870 | 1.870 | 1.810 | 1.820 | 58,668 | -0.05(-2.67%) |
Apr 18, 2016 | 2.000 | 2.000 | 1.860 | 1.870 | 36,818 | +0.00(+0.00%) |
Apr 15, 2016 | 1.940 | 1.940 | 1.870 | 1.870 | 45,940 | -0.08(-4.10%) |
Apr 14, 2016 | 1.910 | 1.950 | 1.910 | 1.950 | 36,100 | +0.05(+2.63%) |
Apr 13, 2016 | 1.960 | 1.990 | 1.900 | 1.900 | 29,920 | -0.10(-5.00%) |
Apr 12, 2016 | 2.000 | 2.000 | 1.980 | 2.000 | 6,800 | +0.00(+0.00%) |
Apr 11, 2016 | 2.080 | 2.080 | 2.000 | 2.000 | 8,880 | -0.05(-2.44%) |
Apr 08, 2016 | 1.990 | 2.080 | 1.980 | 2.050 | 49,120 | +0.08(+4.06%) |
Apr 07, 2016 | 1.940 | 1.980 | 1.940 | 1.970 | 5,170 | +0.06(+3.14%) |
Apr 06, 2016 | 1.890 | 1.930 | 1.850 | 1.910 | 67,517 | +0.04(+2.14%) |
Apr 05, 2016 | 1.880 | 1.880 | 1.840 | 1.870 | 31,600 | +0.02(+1.08%) |
Apr 04, 2016 | 1.860 | 1.860 | 1.830 | 1.850 | 38,560 | -0.01(-0.54%) |
Apr 01, 2016 | 1.850 | 1.860 | 1.840 | 1.860 | 6,700 | +0.01(+0.54%) |
Mar 31, 2016 | 1.850 | 1.850 | 1.810 | 1.850 | 8,578 | +0.00(+0.00%) |
Mar 30, 2016 | 1.840 | 1.850 | 1.840 | 1.850 | 8,900 | +0.02(+1.09%) |
Mar 29, 2016 | 1.830 | 1.880 | 1.820 | 1.830 | 4,610 | +0.02(+1.10%) |
Mar 28, 2016 | 1.860 | 1.860 | 1.790 | 1.810 | 50,507 | +0.00(+0.00%) |
Mar 24, 2016 | 1.810 | 1.810 | 1.810 | 0 | -0.05(-2.69%) | |
Mar 23, 2016 | 1.900 | 1.900 | 1.840 | 1.860 | 11,700 | +0.00(+0.00%) |
Mar 22, 2016 | 1.880 | 1.880 | 1.860 | 1.860 | 13,092 | -0.02(-1.06%) |
Mar 21, 2016 | 1.890 | 1.890 | 1.860 | 1.880 | 12,000 | -0.01(-0.53%) |
Mar 18, 2016 | 1.880 | 1.890 | 1.860 | 1.890 | 10,450 | +0.03(+1.61%) |
Mar 17, 2016 | 1.880 | 1.880 | 1.840 | 1.860 | 13,520 | -0.01(-0.53%) |
Mar 16, 2016 | 1.900 | 1.900 | 1.860 | 1.870 | 19,505 | -0.03(-1.58%) |
Mar 15, 2016 | 1.900 | 1.900 | 1.860 | 1.900 | 4,400 | +0.00(+0.00%) |
Mar 14, 2016 | 2.000 | 2.000 | 1.850 | 1.900 | 28,751 | -0.07(-3.55%) |
Mar 11, 2016 | 1.970 | 2.020 | 1.950 | 1.970 | 36,150 | +0.00(+0.00%) |
Mar 10, 2016 | 1.980 | 2.010 | 1.970 | 1.970 | 5,150 | +0.02(+1.03%) |
Mar 09, 2016 | 1.980 | 1.980 | 1.850 | 1.950 | 43,641 | -0.06(-2.99%) |
Mar 08, 2016 | 2.060 | 2.060 | 1.970 | 2.010 | 10,400 | +0.02(+1.01%) |
Mar 07, 2016 | 1.860 | 1.990 | 1.860 | 1.990 | 11,732 | +0.10(+5.29%) |
Mar 04, 2016 | 1.900 | 1.900 | 1.870 | 1.890 | 15,601 | -0.03(-1.56%) |
Mar 03, 2016 | 1.910 | 1.950 | 1.800 | 1.920 | 57,370 | -0.07(-3.52%) |
Mar 02, 2016 | 2.010 | 2.040 | 1.980 | 1.990 | 37,500 | -0.02(-1.00%) |