Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.048 | 2.071 | 2.040 | 2.064 | 1,162,419 | +0.02(+0.77%) |
May 27, 2016 | 2.048 | 2.048 | 2.048 | 2.048 | 499,761 | +0.00(+0.19%) |
May 26, 2016 | 2.040 | 2.056 | 2.028 | 2.044 | 984,982 | +0.00(+0.19%) |
May 25, 2016 | 2.025 | 2.040 | 2.021 | 2.040 | 732,887 | +0.03(+1.36%) |
May 24, 2016 | 2.005 | 2.028 | 2.005 | 2.013 | 644,697 | +0.01(+0.39%) |
May 23, 2016 | 2.001 | 2.017 | 1.997 | 2.005 | 790,216 | +0.02(+0.76%) |
May 20, 2016 | 1.993 | 1.997 | 1.989 | 1.990 | 270,369 | +0.00(+0.03%) |
May 19, 2016 | 1.997 | 1.997 | 1.962 | 1.989 | 750,452 | -0.01(-0.39%) |
May 18, 2016 | 1.989 | 2.013 | 1.985 | 1.997 | 809,568 | +0.02(+0.79%) |
May 17, 2016 | 1.985 | 2.001 | 1.970 | 1.981 | 646,531 | +0.00(+0.00%) |
May 16, 2016 | 1.970 | 1.985 | 1.966 | 1.981 | 361,889 | +0.01(+0.60%) |
May 13, 2016 | 1.978 | 1.981 | 1.962 | 1.970 | 420,933 | -0.02(-0.79%) |
May 12, 2016 | 1.954 | 1.985 | 1.954 | 1.985 | 489,605 | +0.05(+2.42%) |
May 11, 2016 | 1.970 | 1.970 | 1.931 | 1.938 | 880,193 | -0.03(-1.59%) |
May 10, 2016 | 1.997 | 2.001 | 1.966 | 1.970 | 859,684 | -0.02(-0.84%) |
May 09, 2016 | 1.979 | 1.999 | 1.979 | 1.986 | 765,702 | +0.00(+0.20%) |
May 06, 2016 | 1.986 | 1.986 | 1.971 | 1.982 | 548,564 | -0.00(-0.19%) |
May 05, 2016 | 1.994 | 1.998 | 1.975 | 1.986 | 536,271 | +0.00(+0.20%) |
May 04, 2016 | 1.998 | 1.998 | 1.959 | 1.982 | 475,555 | -0.02(-1.16%) |
May 03, 2016 | 2.006 | 2.010 | 1.975 | 2.006 | 1,137,863 | +0.00(+0.19%) |
May 02, 2016 | 2.017 | 2.033 | 2.002 | 2.002 | 1,443,351 | +0.00(+0.19%) |
Apr 29, 2016 | 2.017 | 2.021 | 1.990 | 1.998 | 902,051 | -0.01(-0.58%) |
Apr 28, 2016 | 2.017 | 2.041 | 2.006 | 2.010 | 1,027,648 | +0.00(+0.00%) |
Apr 27, 2016 | 2.010 | 2.017 | 2.006 | 2.010 | 770,154 | +0.00(+0.00%) |
Apr 26, 2016 | 1.990 | 2.010 | 1.990 | 2.010 | 585,553 | +0.02(+0.97%) |
Apr 25, 2016 | 1.998 | 2.002 | 1.986 | 1.990 | 377,053 | +0.00(+0.00%) |
Apr 22, 2016 | 1.982 | 1.998 | 1.982 | 1.990 | 921,746 | +0.02(+0.78%) |
Apr 21, 2016 | 1.967 | 1.979 | 1.963 | 1.975 | 753,083 | +0.02(+0.79%) |
Apr 20, 2016 | 1.948 | 1.963 | 1.948 | 1.959 | 753,346 | +0.02(+1.00%) |
Apr 19, 2016 | 1.944 | 1.948 | 1.936 | 1.940 | 683,217 | +0.00(+0.20%) |
Apr 18, 2016 | 1.932 | 1.944 | 1.924 | 1.936 | 557,175 | +0.01(+0.40%) |
Apr 15, 2016 | 1.932 | 1.944 | 1.924 | 1.928 | 422,290 | -0.00(-0.20%) |
Apr 14, 2016 | 1.917 | 1.936 | 1.909 | 1.932 | 912,756 | +0.02(+1.22%) |
Apr 13, 2016 | 1.909 | 1.913 | 1.905 | 1.909 | 295,032 | +0.01(+0.41%) |
Apr 12, 2016 | 1.897 | 1.901 | 1.890 | 1.901 | 422,275 | +0.02(+0.82%) |
Apr 11, 2016 | 1.874 | 1.890 | 1.874 | 1.886 | 673,656 | +0.01(+0.62%) |
Apr 08, 2016 | 1.862 | 1.882 | 1.862 | 1.874 | 468,171 | +0.02(+0.83%) |
Apr 07, 2016 | 1.866 | 1.886 | 1.859 | 1.859 | 841,988 | -0.02(-1.29%) |
Apr 06, 2016 | 1.887 | 1.887 | 1.875 | 1.883 | 658,296 | +0.02(+0.82%) |
Apr 05, 2016 | 1.867 | 1.879 | 1.860 | 1.867 | 489,455 | -0.01(-0.61%) |
Apr 04, 2016 | 1.879 | 1.887 | 1.875 | 1.879 | 965,729 | +0.00(+0.20%) |
Apr 01, 2016 | 1.864 | 1.883 | 1.858 | 1.875 | 597,315 | +0.01(+0.41%) |
Mar 31, 2016 | 1.852 | 1.875 | 1.852 | 1.867 | 810,171 | +0.03(+1.46%) |
Mar 30, 2016 | 1.860 | 1.867 | 1.841 | 1.841 | 513,969 | +0.00(+0.00%) |
Mar 29, 2016 | 1.822 | 1.841 | 1.810 | 1.841 | 371,748 | +0.02(+1.05%) |
Mar 28, 2016 | 1.848 | 1.848 | 1.822 | 1.822 | 544,303 | -0.01(-0.52%) |
Mar 24, 2016 | 1.856 | 1.831 | 1.831 | 1.831 | 662,446 | -0.02(-1.14%) |
Mar 23, 2016 | 1.887 | 1.887 | 1.844 | 1.852 | 893,780 | -0.03(-1.83%) |
Mar 22, 2016 | 1.871 | 1.894 | 1.867 | 1.887 | 732,548 | +0.02(+0.82%) |
Mar 21, 2016 | 1.875 | 1.879 | 1.864 | 1.871 | 391,188 | +0.00(+0.21%) |
Mar 18, 2016 | 1.875 | 1.890 | 1.864 | 1.867 | 750,678 | +0.00(+0.21%) |
Mar 17, 2016 | 1.837 | 1.864 | 1.829 | 1.864 | 627,819 | +0.03(+1.88%) |
Mar 16, 2016 | 1.802 | 1.833 | 1.795 | 1.829 | 651,061 | +0.03(+1.49%) |
Mar 15, 2016 | 1.810 | 1.810 | 1.787 | 1.802 | 596,528 | -0.00(-0.21%) |
Mar 14, 2016 | 1.806 | 1.818 | 1.799 | 1.806 | 513,036 | -0.01(-0.42%) |
Mar 11, 2016 | 1.806 | 1.818 | 1.791 | 1.814 | 494,702 | +0.03(+1.50%) |
Mar 10, 2016 | 1.802 | 1.806 | 1.779 | 1.787 | 734,390 | +0.00(+0.21%) |
Mar 09, 2016 | 1.783 | 1.787 | 1.772 | 1.783 | 808,456 | +0.01(+0.59%) |
Mar 08, 2016 | 1.784 | 1.792 | 1.769 | 1.773 | 1,116,736 | -0.00(-0.21%) |
Mar 07, 2016 | 1.780 | 1.788 | 1.758 | 1.777 | 596,577 | -0.00(-0.21%) |
Mar 04, 2016 | 1.758 | 1.784 | 1.750 | 1.780 | 1,214,979 | +0.04(+2.17%) |
Mar 03, 2016 | 1.742 | 1.773 | 1.731 | 1.743 | 1,525,527 | -0.00(-0.21%) |
Mar 02, 2016 | 1.754 | 1.769 | 1.720 | 1.746 | 7,608,791 | +0.01(+0.43%) |