Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.04(-2.78%) | |
May 26, 2016 | 1.440 | 1.440 | 1.440 | 1.440 | 1,060 | -0.06(-3.68%) |
May 25, 2016 | 1.500 | 1.500 | 1.490 | 1.495 | 101,645 | -0.03(-2.29%) |
May 24, 2016 | 1.560 | 1.560 | 1.530 | 1.530 | 4,500 | -0.17(-10.00%) |
May 23, 2016 | 1.600 | 1.700 | 1.600 | 1.700 | 20,001 | +0.14(+8.77%) |
May 19, 2016 | 1.563 | 1.563 | 1.563 | 0 | -0.09(-5.73%) | |
May 18, 2016 | 1.679 | 1.679 | 1.658 | 1.658 | 2,350 | -0.04(-2.47%) |
May 17, 2016 | 1.700 | 1.700 | 1.700 | 1.700 | 2,500 | +0.06(+3.60%) |
May 16, 2016 | 1.651 | 1.680 | 1.641 | 1.641 | 14,800 | +0.00(+0.05%) |
May 13, 2016 | 1.646 | 1.646 | 1.640 | 1.640 | 1,580 | -0.04(-2.13%) |
May 12, 2016 | 1.710 | 1.711 | 1.676 | 1.676 | 8,650 | +0.13(+8.11%) |
May 10, 2016 | 1.550 | 1.550 | 1.550 | 0 | -0.04(-2.45%) | |
May 09, 2016 | 1.594 | 1.600 | 1.589 | 1.589 | 2,556 | -0.19(-10.66%) |
May 06, 2016 | 1.750 | 1.779 | 1.750 | 1.779 | 4,500 | +0.18(+11.16%) |
May 05, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 500 | -0.11(-6.31%) |
May 04, 2016 | 1.708 | 1.708 | 1.708 | 1.708 | 2,000 | -0.03(-1.86%) |
May 03, 2016 | 1.784 | 1.790 | 1.740 | 1.740 | 8,300 | -0.03(-1.90%) |
May 02, 2016 | 1.840 | 1.840 | 1.774 | 1.774 | 4,700 | +0.05(+3.12%) |
Apr 29, 2016 | 1.660 | 1.735 | 1.660 | 1.720 | 8,000 | +0.13(+8.18%) |
Apr 28, 2016 | 1.630 | 1.630 | 1.590 | 1.590 | 350 | +0.04(+2.41%) |
Apr 27, 2016 | 1.542 | 1.580 | 1.542 | 1.553 | 11,275 | +0.08(+5.62%) |
Apr 26, 2016 | 1.490 | 1.500 | 1.456 | 1.470 | 10,500 | -0.04(-2.65%) |
Apr 25, 2016 | 1.526 | 1.526 | 1.510 | 1.510 | 101,000 | -0.02(-1.31%) |
Apr 22, 2016 | 1.540 | 1.540 | 1.540 | 1.530 | 1,000 | -0.01(-0.64%) |
Apr 21, 2016 | 1.550 | 1.559 | 1.540 | 1.540 | 2,100 | +0.02(+1.18%) |
Apr 20, 2016 | 1.522 | 1.522 | 1.522 | 1.522 | 725 | +0.01(+0.77%) |
Apr 19, 2016 | 1.500 | 1.517 | 1.500 | 1.510 | 2,900 | +0.02(+1.46%) |
Apr 18, 2016 | 1.474 | 1.489 | 1.474 | 1.488 | 12,000 | +0.07(+4.65%) |
Apr 15, 2016 | 1.422 | 1.422 | 1.422 | 1.422 | 430 | +0.02(+1.28%) |
Apr 14, 2016 | 1.430 | 1.430 | 1.404 | 1.404 | 1,000 | -0.04(-2.85%) |
Apr 13, 2016 | 1.460 | 1.460 | 1.445 | 1.445 | 3,850 | -0.01(-1.00%) |
Apr 12, 2016 | 1.460 | 1.460 | 1.460 | 1.460 | 2,400 | +0.03(+2.10%) |
Apr 11, 2016 | 1.440 | 1.440 | 1.420 | 1.430 | 32,630 | +0.03(+2.14%) |
Apr 08, 2016 | 1.431 | 1.431 | 1.400 | 1.400 | 9,600 | +0.02(+1.30%) |
Apr 07, 2016 | 1.347 | 1.382 | 1.347 | 1.382 | 26,375 | +0.10(+7.75%) |
Apr 06, 2016 | 1.250 | 1.283 | 1.250 | 1.283 | 25,512 | +0.00(+0.21%) |
Apr 05, 2016 | 1.282 | 1.290 | 1.280 | 1.280 | 3,600 | +0.00(+0.23%) |
Apr 04, 2016 | 1.277 | 1.277 | 1.277 | 1.277 | 7,001 | +0.01(+0.87%) |
Apr 01, 2016 | 1.290 | 1.290 | 1.266 | 1.266 | 1,875 | +0.01(+0.78%) |
Mar 31, 2016 | 1.256 | 1.256 | 1.256 | 1.256 | 300 | +0.04(+2.88%) |
Mar 29, 2016 | 1.221 | 1.221 | 1.221 | 0 | -0.01(-0.73%) | |
Mar 28, 2016 | 1.220 | 1.230 | 1.220 | 1.230 | 19,400 | +0.02(+1.82%) |
Mar 24, 2016 | 1.208 | 1.208 | 1.208 | 0 | +0.01(+0.67%) | |
Mar 23, 2016 | 1.206 | 1.206 | 1.200 | 1.200 | 7,079 | -0.10(-7.69%) |
Mar 22, 2016 | 1.278 | 1.300 | 1.278 | 1.300 | 29,010 | -0.04(-2.99%) |
Mar 21, 2016 | 1.350 | 1.350 | 1.340 | 1.340 | 78,906 | -0.01(-0.74%) |
Mar 18, 2016 | 1.350 | 1.350 | 1.350 | 1.350 | 2,400 | -0.04(-2.88%) |
Mar 17, 2016 | 1.380 | 1.400 | 1.380 | 1.390 | 14,679 | +0.11(+8.59%) |
Mar 15, 2016 | 1.280 | 1.280 | 1.280 | 0 | -0.04(-3.03%) | |
Mar 14, 2016 | 1.330 | 1.330 | 1.320 | 1.320 | 235 | +0.05(+3.85%) |
Mar 11, 2016 | 1.279 | 1.279 | 1.271 | 1.271 | 1,000 | -0.02(-1.92%) |
Mar 10, 2016 | 1.296 | 1.296 | 1.296 | 1.296 | 3,500 | +0.02(+1.46%) |
Mar 09, 2016 | 1.277 | 1.277 | 1.277 | 1.277 | 9,000 | -0.07(-5.38%) |
Mar 07, 2016 | 1.350 | 1.350 | 1.350 | 0 | -0.00(-0.22%) | |
Mar 04, 2016 | 1.353 | 1.353 | 1.353 | 1.353 | 250 | +0.00(+0.22%) |
Mar 03, 2016 | 1.320 | 1.350 | 1.320 | 1.350 | 3,800 | +0.06(+4.65%) |
Mar 02, 2016 | 1.290 | 1.290 | 1.280 | 1.290 | 7,900 | -0.05(-3.73%) |