Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.969 | 2.015 | 1.892 | 1.917 | 47,095 | -0.05(-2.50%) |
May 27, 2016 | 1.948 | 1.966 | 1.966 | 1.966 | 87,609 | -0.01(-0.36%) |
May 26, 2016 | 1.945 | 2.169 | 1.945 | 1.973 | 154,303 | +0.04(+1.99%) |
May 25, 2016 | 1.822 | 1.948 | 1.822 | 1.934 | 217,884 | +0.13(+7.18%) |
May 24, 2016 | 1.805 | 1.815 | 1.770 | 1.805 | 31,353 | +0.01(+0.39%) |
May 23, 2016 | 1.805 | 1.808 | 1.777 | 1.798 | 78,677 | -0.03(-1.54%) |
May 20, 2016 | 1.819 | 1.864 | 1.798 | 1.826 | 31,927 | +0.02(+0.97%) |
May 19, 2016 | 1.868 | 1.868 | 1.752 | 1.808 | 39,244 | -0.10(-5.06%) |
May 18, 2016 | 1.836 | 1.913 | 1.836 | 1.905 | 111,977 | +0.07(+3.72%) |
May 17, 2016 | 1.826 | 1.868 | 1.826 | 1.836 | 26,396 | +0.02(+0.96%) |
May 16, 2016 | 1.854 | 1.882 | 1.812 | 1.819 | 61,626 | +0.00(+0.19%) |
May 13, 2016 | 1.840 | 1.997 | 1.815 | 1.815 | 212,887 | -0.06(-3.36%) |
May 12, 2016 | 1.871 | 1.899 | 1.843 | 1.878 | 167,482 | +0.02(+0.94%) |
May 11, 2016 | 1.791 | 1.889 | 1.774 | 1.861 | 118,726 | +0.06(+3.11%) |
May 10, 2016 | 1.745 | 1.820 | 1.745 | 1.805 | 86,744 | +0.06(+3.21%) |
May 09, 2016 | 1.738 | 1.761 | 1.738 | 1.749 | 26,882 | -0.01(-0.60%) |
May 06, 2016 | 1.749 | 1.854 | 1.738 | 1.759 | 73,009 | -0.02(-1.38%) |
May 05, 2016 | 1.840 | 1.871 | 1.770 | 1.784 | 93,034 | +0.00(+0.20%) |
May 04, 2016 | 1.801 | 1.822 | 1.763 | 1.780 | 27,064 | -0.01(-0.59%) |
May 03, 2016 | 1.777 | 1.798 | 1.738 | 1.791 | 75,794 | -0.02(-1.16%) |
May 02, 2016 | 1.889 | 1.890 | 1.784 | 1.812 | 68,931 | -0.08(-4.08%) |
Apr 29, 2016 | 1.854 | 1.899 | 1.822 | 1.889 | 120,036 | +0.05(+2.67%) |
Apr 28, 2016 | 1.829 | 1.854 | 1.798 | 1.840 | 105,199 | +0.01(+0.38%) |
Apr 27, 2016 | 1.770 | 1.847 | 1.770 | 1.833 | 71,925 | +0.07(+4.18%) |
Apr 26, 2016 | 1.815 | 1.833 | 1.752 | 1.759 | 134,019 | -0.04(-2.14%) |
Apr 25, 2016 | 1.889 | 1.913 | 1.780 | 1.798 | 104,069 | -0.06(-3.02%) |
Apr 22, 2016 | 1.693 | 1.871 | 1.686 | 1.854 | 203,493 | +0.16(+9.52%) |
Apr 21, 2016 | 1.715 | 1.715 | 1.650 | 1.693 | 52,816 | -0.03(-1.83%) |
Apr 20, 2016 | 1.724 | 1.749 | 1.689 | 1.724 | 110,747 | -0.01(-0.40%) |
Apr 19, 2016 | 1.689 | 1.731 | 1.689 | 1.731 | 122,099 | +0.05(+2.70%) |
Apr 18, 2016 | 1.622 | 1.703 | 1.591 | 1.686 | 62,242 | -0.02(-1.43%) |
Apr 15, 2016 | 1.664 | 1.721 | 1.650 | 1.710 | 37,594 | +0.03(+1.88%) |
Apr 14, 2016 | 1.738 | 1.738 | 1.679 | 1.679 | 44,660 | -0.05(-2.64%) |
Apr 13, 2016 | 1.696 | 1.742 | 1.640 | 1.724 | 82,652 | +0.02(+1.23%) |
Apr 12, 2016 | 1.581 | 1.731 | 1.581 | 1.703 | 147,793 | +0.12(+7.71%) |
Apr 11, 2016 | 1.539 | 1.581 | 1.512 | 1.581 | 218,641 | +0.07(+4.37%) |
Apr 08, 2016 | 1.494 | 1.525 | 1.410 | 1.515 | 282,755 | +0.08(+5.84%) |
Apr 07, 2016 | 1.491 | 1.498 | 1.417 | 1.431 | 165,524 | -0.05(-3.07%) |
Apr 06, 2016 | 1.383 | 1.498 | 1.369 | 1.477 | 156,335 | +0.11(+8.16%) |
Apr 05, 2016 | 1.480 | 1.498 | 1.358 | 1.365 | 173,029 | -0.14(-9.05%) |
Apr 04, 2016 | 1.581 | 1.599 | 1.501 | 1.501 | 100,175 | -0.10(-6.30%) |
Apr 01, 2016 | 1.630 | 1.654 | 1.560 | 1.602 | 122,629 | -0.03(-1.92%) |
Mar 31, 2016 | 1.637 | 1.661 | 1.619 | 1.633 | 70,557 | +0.00(+0.00%) |
Mar 30, 2016 | 1.647 | 1.667 | 1.633 | 1.633 | 13,857 | +0.00(+0.21%) |
Mar 29, 2016 | 1.644 | 1.675 | 1.616 | 1.630 | 48,186 | -0.02(-1.47%) |
Mar 28, 2016 | 1.682 | 1.703 | 1.654 | 1.654 | 61,027 | -0.02(-1.25%) |
Mar 24, 2016 | 1.672 | 1.675 | 1.675 | 1.675 | 74,367 | -0.02(-1.43%) |
Mar 23, 2016 | 1.759 | 1.780 | 1.672 | 1.700 | 89,206 | -0.08(-4.69%) |
Mar 22, 2016 | 1.790 | 1.801 | 1.766 | 1.783 | 42,289 | -0.04(-2.29%) |
Mar 21, 2016 | 1.849 | 1.849 | 1.776 | 1.825 | 117,710 | +0.01(+0.58%) |
Mar 18, 2016 | 1.888 | 1.942 | 1.814 | 1.814 | 82,496 | -0.06(-3.16%) |
Mar 17, 2016 | 1.853 | 1.905 | 1.853 | 1.874 | 70,319 | +0.03(+1.70%) |
Mar 16, 2016 | 1.776 | 1.863 | 1.776 | 1.842 | 88,827 | +0.07(+3.73%) |
Mar 15, 2016 | 1.839 | 1.853 | 1.752 | 1.776 | 56,562 | -0.08(-4.49%) |
Mar 14, 2016 | 1.828 | 1.860 | 1.783 | 1.860 | 67,588 | -0.01(-0.74%) |
Mar 11, 2016 | 1.825 | 1.874 | 1.825 | 1.874 | 80,655 | +0.05(+2.67%) |
Mar 10, 2016 | 1.825 | 1.828 | 1.774 | 1.825 | 71,301 | +0.00(+0.00%) |
Mar 09, 2016 | 1.832 | 1.874 | 1.821 | 1.825 | 33,853 | +0.01(+0.58%) |
Mar 08, 2016 | 1.982 | 1.982 | 1.794 | 1.814 | 119,892 | -0.17(-8.76%) |
Mar 07, 2016 | 1.888 | 2.013 | 1.888 | 1.989 | 252,726 | +0.13(+6.73%) |
Mar 04, 2016 | 1.797 | 1.839 | 1.790 | 1.863 | 233,549 | +0.07(+3.88%) |
Mar 03, 2016 | 1.797 | 1.849 | 1.748 | 1.794 | 132,187 | -0.01(-0.77%) |
Mar 02, 2016 | 1.759 | 1.821 | 1.724 | 1.808 | 81,818 | +0.05(+2.77%) |