Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.930 | 1.944 | 1.890 | 1.900 | 107,905 | +0.00(+0.00%) |
May 27, 2016 | 1.890 | 1.900 | 1.900 | 1.900 | 132,500 | +0.00(+0.00%) |
May 26, 2016 | 1.940 | 1.960 | 1.860 | 1.900 | 217,953 | -0.03(-1.30%) |
May 25, 2016 | 1.950 | 2.030 | 1.950 | 1.925 | 134,091 | -0.00(-0.26%) |
May 24, 2016 | 2.060 | 2.150 | 1.850 | 1.930 | 687,755 | -0.13(-6.31%) |
May 23, 2016 | 1.820 | 2.210 | 1.820 | 2.060 | 1,198,087 | +0.23(+12.57%) |
May 20, 2016 | 1.870 | 1.920 | 1.820 | 1.830 | 147,223 | -0.02(-1.08%) |
May 19, 2016 | 1.870 | 1.910 | 1.830 | 1.850 | 79,451 | -0.01(-0.54%) |
May 18, 2016 | 1.860 | 1.880 | 1.850 | 1.860 | 81,482 | +0.00(+0.00%) |
May 17, 2016 | 1.850 | 1.910 | 1.850 | 1.860 | 55,464 | -0.02(-1.06%) |
May 16, 2016 | 1.900 | 1.900 | 1.850 | 1.880 | 76,548 | +0.00(+0.00%) |
May 13, 2016 | 1.880 | 1.940 | 1.810 | 1.880 | 112,769 | +0.02(+1.08%) |
May 12, 2016 | 1.920 | 1.970 | 1.850 | 1.860 | 61,278 | -0.05(-2.62%) |
May 11, 2016 | 1.880 | 1.970 | 1.855 | 1.910 | 55,817 | +0.04(+2.14%) |
May 10, 2016 | 1.800 | 1.880 | 1.800 | 1.870 | 106,450 | +0.05(+2.75%) |
May 09, 2016 | 1.890 | 1.945 | 1.800 | 1.820 | 226,852 | -0.09(-4.71%) |
May 06, 2016 | 1.900 | 1.980 | 1.890 | 1.910 | 66,000 | -0.02(-1.04%) |
May 05, 2016 | 1.920 | 2.050 | 1.900 | 1.930 | 79,506 | +0.00(+0.00%) |
May 04, 2016 | 2.000 | 2.050 | 1.900 | 1.930 | 208,955 | -0.11(-5.16%) |
May 03, 2016 | 2.100 | 2.100 | 2.020 | 2.035 | 135,427 | -0.07(-3.55%) |
May 02, 2016 | 2.170 | 2.170 | 2.040 | 2.110 | 121,307 | -0.05(-2.31%) |
Apr 29, 2016 | 2.150 | 2.160 | 2.120 | 2.160 | 167,900 | +0.02(+0.93%) |
Apr 28, 2016 | 1.960 | 2.210 | 1.960 | 2.140 | 453,409 | +0.18(+8.91%) |
Apr 27, 2016 | 1.790 | 1.980 | 1.780 | 1.965 | 363,011 | +0.12(+6.79%) |
Apr 26, 2016 | 1.840 | 1.890 | 1.810 | 1.840 | 171,281 | -0.01(-0.54%) |
Apr 25, 2016 | 1.810 | 1.856 | 1.810 | 1.850 | 114,121 | +0.03(+1.65%) |
Apr 22, 2016 | 1.880 | 1.880 | 1.820 | 1.820 | 62,332 | -0.04(-2.15%) |
Apr 21, 2016 | 1.800 | 1.870 | 1.780 | 1.860 | 247,880 | +0.06(+3.33%) |
Apr 20, 2016 | 1.820 | 1.860 | 1.760 | 1.800 | 277,988 | +0.00(+0.00%) |
Apr 19, 2016 | 1.910 | 1.960 | 1.800 | 1.800 | 239,914 | -0.13(-6.74%) |
Apr 18, 2016 | 1.860 | 1.950 | 1.860 | 1.930 | 308,509 | +0.11(+6.04%) |
Apr 15, 2016 | 1.810 | 1.910 | 1.770 | 1.820 | 231,853 | +0.00(+0.00%) |
Apr 14, 2016 | 1.840 | 1.840 | 1.790 | 1.820 | 85,758 | -0.03(-1.62%) |
Apr 13, 2016 | 1.770 | 1.860 | 1.740 | 1.850 | 125,278 | +0.07(+3.93%) |
Apr 12, 2016 | 1.770 | 1.800 | 1.740 | 1.780 | 71,467 | +0.02(+1.14%) |
Apr 11, 2016 | 1.800 | 1.800 | 1.740 | 1.760 | 265,215 | -0.02(-1.12%) |
Apr 08, 2016 | 1.820 | 1.820 | 1.770 | 1.780 | 118,434 | -0.04(-2.20%) |
Apr 07, 2016 | 1.780 | 1.820 | 1.760 | 1.820 | 131,139 | +0.03(+1.68%) |
Apr 06, 2016 | 1.770 | 1.820 | 1.760 | 1.790 | 195,099 | +0.02(+1.13%) |
Apr 05, 2016 | 1.820 | 1.840 | 1.770 | 1.770 | 122,191 | -0.05(-2.75%) |
Apr 04, 2016 | 1.770 | 1.830 | 1.720 | 1.820 | 164,668 | +0.08(+4.60%) |
Apr 01, 2016 | 1.870 | 1.880 | 1.740 | 1.740 | 186,378 | -0.13(-6.95%) |
Mar 31, 2016 | 1.920 | 1.980 | 1.850 | 1.870 | 355,248 | -0.02(-1.06%) |
Mar 30, 2016 | 1.840 | 1.950 | 1.800 | 1.890 | 514,240 | +0.08(+4.42%) |
Mar 29, 2016 | 1.800 | 1.840 | 1.760 | 1.810 | 363,340 | +0.02(+1.12%) |
Mar 28, 2016 | 1.750 | 1.880 | 1.750 | 1.790 | 284,996 | +0.06(+3.47%) |
Mar 24, 2016 | 1.740 | 1.730 | 1.730 | 1.730 | 501,900 | -0.03(-1.70%) |
Mar 23, 2016 | 1.830 | 1.890 | 1.750 | 1.760 | 318,921 | -0.09(-4.86%) |
Mar 22, 2016 | 1.700 | 1.920 | 1.700 | 1.850 | 1,177,611 | +0.09(+5.11%) |
Mar 21, 2016 | 1.920 | 1.960 | 1.645 | 1.760 | 1,024,456 | -0.15(-7.85%) |
Mar 18, 2016 | 1.950 | 2.010 | 1.860 | 1.910 | 479,231 | -0.04(-2.05%) |
Mar 17, 2016 | 2.150 | 2.172 | 1.950 | 1.950 | 984,412 | -0.18(-8.45%) |
Mar 16, 2016 | 2.160 | 2.210 | 2.130 | 2.130 | 266,407 | +0.02(+0.95%) |
Mar 15, 2016 | 2.300 | 2.320 | 2.070 | 2.110 | 720,456 | -0.20(-8.66%) |
Mar 14, 2016 | 2.350 | 2.370 | 2.300 | 2.310 | 201,630 | -0.04(-1.70%) |
Mar 11, 2016 | 2.400 | 2.435 | 2.330 | 2.350 | 225,720 | -0.01(-0.42%) |
Mar 10, 2016 | 2.570 | 2.570 | 2.330 | 2.360 | 432,606 | -0.15(-5.98%) |
Mar 09, 2016 | 2.750 | 2.750 | 2.510 | 2.510 | 283,005 | -0.09(-3.46%) |
Mar 08, 2016 | 2.760 | 2.760 | 2.400 | 2.600 | 719,684 | -0.25(-8.77%) |
Mar 07, 2016 | 2.840 | 2.940 | 2.840 | 2.850 | 193,606 | -0.01(-0.35%) |
Mar 04, 2016 | 2.880 | 2.950 | 2.840 | 2.860 | 241,504 | -0.05(-1.72%) |
Mar 03, 2016 | 2.930 | 3.000 | 2.900 | 2.910 | 175,354 | -0.04(-1.36%) |
Mar 02, 2016 | 2.890 | 2.960 | 2.880 | 2.950 | 50,266 | +0.04(+1.37%) |