Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.910 | 1.910 | 1.840 | 1.850 | 249,486 | +0.06(+3.35%) |
May 27, 2016 | 1.840 | 1.790 | 1.790 | 1.790 | 60,700 | -0.09(-4.79%) |
May 26, 2016 | 1.900 | 1.920 | 1.880 | 1.880 | 148,395 | +0.03(+1.62%) |
May 25, 2016 | 1.820 | 1.880 | 1.820 | 1.850 | 22,864 | +0.04(+2.21%) |
May 24, 2016 | 1.800 | 1.840 | 1.780 | 1.810 | 20,922 | -0.02(-1.09%) |
May 23, 2016 | 1.855 | 1.855 | 1.790 | 1.830 | 101,198 | -0.06(-3.17%) |
May 20, 2016 | 1.800 | 1.890 | 1.750 | 1.890 | 106,121 | +0.08(+4.42%) |
May 19, 2016 | 1.760 | 1.810 | 1.740 | 1.810 | 66,059 | +0.06(+3.43%) |
May 18, 2016 | 1.800 | 1.850 | 1.750 | 1.750 | 90,860 | -0.07(-3.85%) |
May 17, 2016 | 1.811 | 1.870 | 1.800 | 1.820 | 130,267 | +0.01(+0.55%) |
May 16, 2016 | 1.830 | 1.870 | 1.790 | 1.810 | 171,549 | +0.03(+1.69%) |
May 13, 2016 | 1.840 | 1.910 | 1.760 | 1.780 | 430,861 | -0.06(-3.26%) |
May 12, 2016 | 1.900 | 1.900 | 1.770 | 1.840 | 168,780 | -0.03(-1.60%) |
May 11, 2016 | 1.890 | 1.920 | 1.860 | 1.870 | 69,963 | -0.03(-1.58%) |
May 10, 2016 | 1.804 | 1.900 | 1.800 | 1.900 | 118,224 | +0.11(+6.15%) |
May 09, 2016 | 1.810 | 1.810 | 1.750 | 1.790 | 111,174 | -0.07(-3.76%) |
May 06, 2016 | 1.860 | 1.900 | 1.848 | 1.860 | 113,131 | +0.03(+1.64%) |
May 05, 2016 | 1.900 | 1.910 | 1.820 | 1.830 | 375,180 | +0.06(+3.39%) |
May 04, 2016 | 1.910 | 1.930 | 1.765 | 1.770 | 226,340 | -0.09(-4.84%) |
May 03, 2016 | 1.960 | 1.970 | 1.810 | 1.860 | 314,168 | -0.14(-7.00%) |
May 02, 2016 | 1.970 | 2.020 | 1.950 | 2.000 | 60,694 | +0.01(+0.50%) |
Apr 29, 2016 | 2.040 | 2.080 | 1.940 | 1.990 | 458,622 | +0.00(+0.00%) |
Apr 28, 2016 | 2.040 | 2.090 | 1.990 | 1.990 | 236,886 | -0.09(-4.33%) |
Apr 27, 2016 | 2.050 | 2.150 | 2.050 | 2.080 | 124,761 | +0.07(+3.48%) |
Apr 26, 2016 | 2.090 | 2.160 | 1.990 | 2.010 | 468,922 | -0.09(-4.29%) |
Apr 25, 2016 | 2.130 | 2.140 | 2.100 | 2.100 | 83,245 | -0.05(-2.33%) |
Apr 22, 2016 | 2.110 | 2.150 | 2.100 | 2.150 | 176,465 | +0.00(+0.00%) |
Apr 21, 2016 | 2.130 | 2.170 | 2.110 | 2.150 | 129,873 | +0.01(+0.47%) |
Apr 20, 2016 | 2.100 | 2.150 | 2.100 | 2.140 | 200,042 | -0.01(-0.47%) |
Apr 19, 2016 | 2.150 | 2.160 | 2.110 | 2.150 | 91,312 | +0.00(+0.00%) |
Apr 18, 2016 | 2.020 | 2.150 | 2.020 | 2.150 | 72,979 | +0.08(+3.86%) |
Apr 15, 2016 | 2.040 | 2.100 | 2.010 | 2.070 | 132,433 | -0.03(-1.43%) |
Apr 14, 2016 | 2.080 | 2.120 | 2.020 | 2.100 | 677,002 | +0.00(+0.00%) |
Apr 13, 2016 | 2.040 | 2.100 | 2.009 | 2.100 | 374,238 | +0.05(+2.44%) |
Apr 12, 2016 | 1.950 | 2.060 | 1.910 | 2.050 | 260,018 | +0.11(+5.67%) |
Apr 11, 2016 | 1.870 | 2.000 | 1.830 | 1.940 | 287,565 | +0.11(+6.01%) |
Apr 08, 2016 | 1.880 | 1.900 | 1.830 | 1.830 | 40,047 | -0.06(-3.17%) |
Apr 07, 2016 | 1.880 | 1.900 | 1.860 | 1.890 | 51,822 | -0.01(-0.53%) |
Apr 06, 2016 | 1.800 | 1.910 | 1.800 | 1.900 | 90,846 | +0.07(+3.83%) |
Apr 05, 2016 | 1.830 | 1.830 | 1.790 | 1.830 | 36,879 | +0.01(+0.55%) |
Apr 04, 2016 | 1.840 | 1.890 | 1.790 | 1.820 | 151,360 | +0.01(+0.55%) |
Apr 01, 2016 | 1.760 | 1.830 | 1.760 | 1.810 | 70,093 | +0.00(+0.00%) |
Mar 31, 2016 | 1.790 | 1.830 | 1.760 | 1.810 | 174,272 | +0.00(+0.00%) |
Mar 30, 2016 | 1.800 | 1.810 | 1.775 | 1.810 | 63,148 | +0.04(+2.26%) |
Mar 29, 2016 | 1.720 | 1.810 | 1.710 | 1.770 | 243,305 | +0.02(+1.14%) |
Mar 28, 2016 | 1.770 | 1.776 | 1.730 | 1.750 | 54,900 | -0.02(-1.13%) |
Mar 24, 2016 | 1.720 | 1.770 | 1.770 | 1.770 | 105,600 | +0.05(+2.91%) |
Mar 23, 2016 | 1.790 | 1.810 | 1.720 | 1.720 | 37,738 | -0.09(-4.97%) |
Mar 22, 2016 | 1.850 | 1.850 | 1.800 | 1.810 | 53,330 | -0.04(-2.16%) |
Mar 21, 2016 | 1.790 | 1.850 | 1.790 | 1.850 | 69,270 | +0.05(+2.78%) |
Mar 18, 2016 | 1.810 | 1.820 | 1.790 | 1.800 | 75,023 | -0.01(-0.55%) |
Mar 17, 2016 | 1.800 | 1.850 | 1.790 | 1.810 | 119,104 | +0.03(+1.69%) |
Mar 16, 2016 | 1.790 | 1.810 | 1.700 | 1.780 | 157,283 | -0.01(-0.56%) |
Mar 15, 2016 | 1.810 | 1.850 | 1.780 | 1.790 | 174,962 | -0.09(-4.79%) |
Mar 14, 2016 | 1.830 | 1.900 | 1.820 | 1.880 | 261,730 | +0.02(+1.08%) |
Mar 11, 2016 | 1.860 | 1.880 | 1.850 | 1.860 | 24,806 | +0.00(+0.00%) |
Mar 10, 2016 | 1.880 | 1.940 | 1.830 | 1.860 | 77,343 | -0.03(-1.58%) |
Mar 09, 2016 | 1.840 | 1.900 | 1.830 | 1.890 | 364,694 | -0.02(-1.05%) |
Mar 08, 2016 | 1.880 | 1.940 | 1.870 | 1.910 | 150,013 | -0.03(-1.55%) |
Mar 07, 2016 | 1.840 | 1.950 | 1.840 | 1.940 | 348,456 | +0.06(+3.19%) |
Mar 04, 2016 | 1.820 | 1.890 | 1.800 | 1.880 | 174,725 | -0.10(-5.05%) |
Mar 03, 2016 | 2.050 | 2.070 | 1.890 | 1.980 | 356,720 | -0.07(-3.41%) |
Mar 02, 2016 | 1.900 | 2.070 | 1.890 | 2.050 | 504,077 | +0.21(+11.41%) |