Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.570 | 1.590 | 1.460 | 1.510 | 159,178 | -0.11(-6.79%) |
May 27, 2016 | 1.630 | 1.620 | 1.620 | 1.620 | 9,400 | -0.02(-1.22%) |
May 26, 2016 | 1.600 | 1.720 | 1.540 | 1.640 | 22,707 | -0.02(-1.20%) |
May 25, 2016 | 1.680 | 1.700 | 1.530 | 1.660 | 26,219 | -0.02(-1.19%) |
May 24, 2016 | 1.600 | 1.690 | 1.400 | 1.680 | 46,941 | +0.07(+4.35%) |
May 23, 2016 | 1.590 | 1.710 | 1.570 | 1.610 | 24,960 | +0.02(+1.26%) |
May 20, 2016 | 1.440 | 1.630 | 1.440 | 1.590 | 18,302 | +0.12(+8.16%) |
May 19, 2016 | 1.420 | 1.490 | 1.300 | 1.470 | 77,650 | +0.05(+3.52%) |
May 18, 2016 | 1.450 | 1.450 | 1.350 | 1.420 | 97,075 | -0.06(-4.05%) |
May 17, 2016 | 1.550 | 1.550 | 1.370 | 1.480 | 79,077 | -0.07(-4.52%) |
May 16, 2016 | 1.570 | 1.630 | 1.520 | 1.550 | 56,119 | -0.04(-2.52%) |
May 13, 2016 | 1.640 | 1.770 | 1.560 | 1.590 | 25,457 | -0.08(-4.79%) |
May 12, 2016 | 1.750 | 1.850 | 1.650 | 1.670 | 50,047 | -0.08(-4.57%) |
May 11, 2016 | 1.804 | 1.840 | 1.630 | 1.750 | 80,369 | -0.10(-5.41%) |
May 10, 2016 | 1.900 | 1.939 | 1.820 | 1.850 | 19,352 | -0.06(-3.14%) |
May 09, 2016 | 1.890 | 1.950 | 1.890 | 1.910 | 36,563 | -0.02(-1.04%) |
May 06, 2016 | 1.980 | 1.980 | 1.900 | 1.930 | 11,073 | -0.02(-1.03%) |
May 05, 2016 | 2.000 | 2.010 | 1.910 | 1.950 | 10,501 | +0.01(+0.52%) |
May 04, 2016 | 2.030 | 2.040 | 1.920 | 1.940 | 24,409 | -0.11(-5.37%) |
May 03, 2016 | 2.070 | 2.090 | 2.030 | 2.050 | 42,773 | +0.00(+0.00%) |
May 02, 2016 | 2.050 | 2.090 | 1.940 | 2.050 | 24,987 | +0.04(+1.99%) |
Apr 29, 2016 | 2.050 | 2.100 | 1.916 | 2.010 | 13,254 | -0.04(-1.95%) |
Apr 28, 2016 | 2.060 | 2.140 | 1.820 | 2.050 | 62,671 | -0.01(-0.49%) |
Apr 27, 2016 | 2.200 | 2.261 | 2.044 | 2.060 | 106,538 | -0.14(-6.36%) |
Apr 26, 2016 | 1.950 | 2.200 | 1.880 | 2.200 | 87,670 | +0.25(+12.82%) |
Apr 25, 2016 | 2.090 | 2.090 | 1.950 | 1.950 | 59,637 | -0.17(-8.02%) |
Apr 22, 2016 | 2.290 | 2.300 | 2.060 | 2.120 | 46,416 | -0.18(-7.83%) |
Apr 21, 2016 | 2.320 | 2.320 | 2.280 | 2.300 | 34,364 | -0.02(-0.86%) |
Apr 20, 2016 | 2.450 | 2.450 | 2.260 | 2.320 | 27,313 | -0.10(-4.13%) |
Apr 19, 2016 | 2.262 | 2.420 | 2.160 | 2.420 | 24,190 | +0.10(+4.31%) |
Apr 18, 2016 | 2.400 | 2.410 | 2.300 | 2.320 | 32,204 | -0.09(-3.73%) |
Apr 15, 2016 | 2.400 | 2.470 | 2.370 | 2.410 | 17,686 | -0.01(-0.41%) |
Apr 14, 2016 | 2.490 | 2.490 | 2.400 | 2.420 | 127,284 | +0.02(+0.83%) |
Apr 13, 2016 | 2.390 | 2.529 | 2.390 | 2.400 | 18,866 | +0.00(+0.00%) |
Apr 12, 2016 | 2.420 | 2.480 | 2.400 | 2.400 | 15,518 | -0.02(-0.83%) |
Apr 11, 2016 | 2.420 | 2.460 | 2.390 | 2.420 | 11,679 | -0.04(-1.63%) |
Apr 08, 2016 | 2.440 | 2.560 | 2.440 | 2.460 | 26,050 | +0.00(+0.00%) |
Apr 07, 2016 | 2.391 | 2.560 | 2.391 | 2.460 | 9,107 | -0.03(-1.20%) |
Apr 06, 2016 | 2.480 | 2.660 | 2.440 | 2.490 | 25,392 | +0.06(+2.47%) |
Apr 05, 2016 | 2.470 | 2.540 | 2.370 | 2.430 | 22,147 | -0.06(-2.41%) |
Apr 04, 2016 | 2.470 | 2.580 | 2.470 | 2.490 | 7,352 | +0.01(+0.40%) |
Apr 01, 2016 | 2.500 | 2.560 | 2.461 | 2.480 | 20,368 | +0.00(+0.00%) |
Mar 31, 2016 | 2.560 | 2.600 | 2.470 | 2.480 | 10,517 | -0.08(-3.13%) |
Mar 30, 2016 | 2.560 | 2.640 | 2.520 | 2.560 | 15,519 | +0.01(+0.39%) |
Mar 29, 2016 | 2.550 | 2.590 | 2.460 | 2.550 | 8,604 | -0.02(-0.58%) |
Mar 28, 2016 | 2.540 | 2.580 | 2.490 | 2.565 | 39,959 | +0.09(+3.85%) |
Mar 24, 2016 | 2.570 | 2.470 | 2.470 | 2.470 | 10,500 | -0.10(-3.89%) |
Mar 23, 2016 | 2.540 | 2.710 | 2.420 | 2.570 | 81,576 | +0.03(+1.18%) |
Mar 22, 2016 | 2.600 | 2.672 | 2.450 | 2.540 | 34,752 | -0.06(-2.31%) |
Mar 21, 2016 | 2.750 | 2.750 | 2.540 | 2.600 | 112,507 | -0.08(-2.99%) |
Mar 18, 2016 | 2.700 | 2.870 | 2.640 | 2.680 | 19,517 | +0.00(+0.00%) |
Mar 17, 2016 | 2.710 | 2.840 | 2.660 | 2.680 | 24,863 | -0.05(-1.83%) |
Mar 16, 2016 | 2.720 | 2.755 | 2.660 | 2.730 | 31,776 | -0.04(-1.44%) |
Mar 15, 2016 | 2.880 | 2.880 | 2.680 | 2.770 | 29,861 | -0.07(-2.46%) |
Mar 14, 2016 | 2.760 | 2.900 | 2.651 | 2.840 | 29,525 | +0.12(+4.41%) |
Mar 11, 2016 | 2.730 | 2.790 | 2.650 | 2.720 | 24,420 | -0.03(-1.09%) |
Mar 10, 2016 | 2.820 | 2.870 | 2.670 | 2.750 | 26,131 | -0.05(-1.79%) |
Mar 09, 2016 | 2.670 | 2.870 | 2.670 | 2.800 | 38,093 | +0.03(+1.08%) |
Mar 08, 2016 | 2.870 | 2.870 | 2.660 | 2.770 | 37,969 | -0.12(-4.15%) |
Mar 07, 2016 | 2.910 | 2.910 | 2.800 | 2.890 | 126,532 | -0.01(-0.34%) |
Mar 04, 2016 | 2.880 | 2.990 | 2.755 | 2.900 | 61,253 | +0.02(+0.69%) |
Mar 03, 2016 | 2.630 | 2.920 | 2.455 | 2.880 | 74,304 | +0.27(+10.34%) |
Mar 02, 2016 | 2.130 | 2.740 | 2.050 | 2.610 | 157,892 | -0.09(-3.33%) |