Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.730 | 1.750 | 1.650 | 1.750 | 36,734 | +0.01(+0.57%) |
May 30, 2016 | 1.760 | 1.760 | 1.740 | 1.740 | 2,972 | -0.01(-0.57%) |
May 27, 2016 | 1.790 | 1.790 | 1.740 | 1.750 | 10,599 | -0.04(-2.23%) |
May 26, 2016 | 1.910 | 1.910 | 1.750 | 1.790 | 71,795 | -0.12(-6.28%) |
May 25, 2016 | 1.810 | 1.910 | 1.810 | 1.910 | 43,381 | +0.09(+4.95%) |
May 24, 2016 | 1.840 | 2.020 | 1.760 | 1.820 | 243,667 | +0.06(+3.41%) |
May 20, 2016 | 1.760 | 1.760 | 1.760 | 0 | -0.04(-2.22%) | |
May 19, 2016 | 2.030 | 2.030 | 1.800 | 1.800 | 47,005 | -0.17(-8.63%) |
May 18, 2016 | 1.920 | 2.060 | 1.920 | 1.970 | 26,500 | +0.01(+0.51%) |
May 17, 2016 | 2.090 | 2.090 | 1.950 | 1.960 | 45,965 | -0.09(-4.39%) |
May 16, 2016 | 2.310 | 2.310 | 2.030 | 2.050 | 77,444 | -0.21(-9.29%) |
May 13, 2016 | 2.270 | 2.350 | 2.250 | 2.260 | 179,627 | +0.00(+0.00%) |
May 12, 2016 | 2.380 | 2.380 | 2.230 | 2.260 | 46,898 | -0.10(-4.24%) |
May 11, 2016 | 2.420 | 2.420 | 2.320 | 2.360 | 36,850 | -0.03(-1.26%) |
May 10, 2016 | 2.390 | 2.420 | 2.380 | 2.390 | 9,800 | +0.04(+1.70%) |
May 09, 2016 | 2.390 | 2.400 | 2.350 | 2.350 | 20,605 | -0.01(-0.42%) |
May 06, 2016 | 2.380 | 2.380 | 2.350 | 2.360 | 4,500 | -0.01(-0.42%) |
May 05, 2016 | 2.360 | 2.370 | 2.350 | 2.370 | 8,675 | +0.02(+0.85%) |
May 04, 2016 | 2.390 | 2.390 | 2.350 | 2.350 | 13,150 | -0.03(-1.26%) |
May 03, 2016 | 2.480 | 2.480 | 2.380 | 2.380 | 3,798 | -0.02(-0.83%) |
May 02, 2016 | 2.400 | 2.480 | 2.400 | 2.400 | 14,829 | +0.00(+0.00%) |
Apr 29, 2016 | 2.440 | 2.440 | 2.370 | 2.400 | 28,320 | -0.03(-1.23%) |
Apr 28, 2016 | 2.420 | 2.460 | 2.420 | 2.430 | 24,000 | +0.02(+0.83%) |
Apr 27, 2016 | 2.470 | 2.470 | 2.380 | 2.410 | 56,040 | +0.05(+2.12%) |
Apr 26, 2016 | 2.360 | 2.380 | 2.300 | 2.360 | 29,103 | +0.00(+0.00%) |
Apr 25, 2016 | 2.540 | 2.540 | 2.310 | 2.360 | 30,685 | -0.12(-4.84%) |
Apr 22, 2016 | 2.480 | 2.500 | 2.450 | 2.480 | 20,750 | -0.01(-0.40%) |
Apr 21, 2016 | 2.520 | 2.570 | 2.490 | 2.490 | 20,100 | -0.01(-0.40%) |
Apr 20, 2016 | 2.520 | 2.560 | 2.420 | 2.500 | 47,578 | -0.11(-4.21%) |
Apr 19, 2016 | 2.780 | 2.780 | 2.600 | 2.610 | 10,927 | -0.07(-2.61%) |
Apr 18, 2016 | 2.660 | 2.780 | 2.660 | 2.680 | 17,852 | +0.02(+0.75%) |
Apr 15, 2016 | 2.790 | 2.840 | 2.660 | 2.660 | 14,876 | -0.06(-2.21%) |
Apr 14, 2016 | 2.800 | 2.850 | 2.720 | 2.720 | 18,855 | -0.05(-1.81%) |
Apr 13, 2016 | 2.830 | 2.830 | 2.760 | 2.770 | 7,935 | -0.06(-2.12%) |
Apr 12, 2016 | 2.990 | 3.000 | 2.810 | 2.830 | 5,171 | -0.12(-4.07%) |
Apr 11, 2016 | 2.890 | 2.990 | 2.890 | 2.950 | 2,950 | +0.01(+0.34%) |
Apr 08, 2016 | 2.860 | 3.280 | 2.860 | 2.940 | 23,327 | +0.08(+2.80%) |
Apr 07, 2016 | 3.180 | 3.180 | 2.850 | 2.860 | 14,523 | -0.14(-4.67%) |
Apr 06, 2016 | 2.960 | 3.000 | 2.960 | 3.000 | 1,050 | +0.00(+0.00%) |
Apr 05, 2016 | 3.070 | 3.070 | 2.920 | 3.000 | 4,660 | +0.12(+4.17%) |
Apr 04, 2016 | 2.870 | 2.880 | 2.810 | 2.880 | 5,780 | +0.07(+2.49%) |
Apr 01, 2016 | 2.750 | 2.825 | 2.700 | 2.810 | 1,300 | +0.06(+2.18%) |
Mar 31, 2016 | 2.770 | 2.790 | 2.700 | 2.750 | 6,390 | -0.01(-0.36%) |
Mar 30, 2016 | 2.820 | 2.820 | 2.760 | 2.760 | 7,610 | -0.10(-3.50%) |
Mar 29, 2016 | 2.950 | 2.950 | 2.810 | 2.860 | 15,000 | -0.09(-3.05%) |
Mar 28, 2016 | 2.950 | 3.000 | 2.950 | 2.950 | 3,365 | +0.00(+0.00%) |
Mar 24, 2016 | 2.950 | 2.950 | 2.950 | 0 | -0.07(-2.32%) | |
Mar 23, 2016 | 3.280 | 3.280 | 3.020 | 3.020 | 32,865 | -0.19(-5.92%) |
Mar 22, 2016 | 3.200 | 3.250 | 3.150 | 3.210 | 7,380 | +0.06(+1.90%) |
Mar 21, 2016 | 3.300 | 3.300 | 3.090 | 3.150 | 19,561 | +0.01(+0.32%) |
Mar 18, 2016 | 3.160 | 3.200 | 3.130 | 3.140 | 3,760 | -0.01(-0.32%) |
Mar 17, 2016 | 3.180 | 3.270 | 3.150 | 3.150 | 9,817 | +0.07(+2.27%) |
Mar 16, 2016 | 3.210 | 3.250 | 3.070 | 3.080 | 8,680 | -0.14(-4.35%) |
Mar 15, 2016 | 3.240 | 3.240 | 3.120 | 3.220 | 3,859 | -0.03(-0.92%) |
Mar 14, 2016 | 3.120 | 3.250 | 3.120 | 3.250 | 6,750 | +0.05(+1.56%) |
Mar 11, 2016 | 3.290 | 3.290 | 3.200 | 3.200 | 4,270 | -0.06(-1.84%) |
Mar 10, 2016 | 3.300 | 3.390 | 3.250 | 3.260 | 11,000 | -0.04(-1.21%) |
Mar 09, 2016 | 3.360 | 3.400 | 3.260 | 3.300 | 9,600 | -0.12(-3.51%) |
Mar 08, 2016 | 3.530 | 3.530 | 3.380 | 3.420 | 17,461 | -0.15(-4.20%) |
Mar 07, 2016 | 3.610 | 3.660 | 3.450 | 3.570 | 9,800 | -0.11(-2.99%) |
Mar 04, 2016 | 3.600 | 3.680 | 3.400 | 3.680 | 32,784 | +0.03(+0.82%) |
Mar 03, 2016 | 3.810 | 3.810 | 3.630 | 3.650 | 30,857 | -0.11(-2.93%) |
Mar 02, 2016 | 3.710 | 3.900 | 3.700 | 3.760 | 41,759 | +0.18(+5.03%) |