Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.750 | 1.790 | 1.720 | 1.770 | 17,826 | +0.04(+2.31%) |
May 27, 2016 | 1.750 | 1.730 | 1.730 | 1.730 | 10,300 | -0.01(-0.57%) |
May 26, 2016 | 1.740 | 1.740 | 1.700 | 1.740 | 4,428 | +0.03(+1.75%) |
May 25, 2016 | 1.670 | 1.740 | 1.660 | 1.710 | 17,668 | +0.08(+5.23%) |
May 24, 2016 | 1.610 | 1.655 | 1.550 | 1.625 | 284,254 | +0.00(+0.31%) |
May 23, 2016 | 1.680 | 1.690 | 1.595 | 1.620 | 163,713 | +0.00(+0.00%) |
May 20, 2016 | 1.680 | 1.760 | 1.660 | 1.620 | 87,551 | -0.04(-2.41%) |
May 19, 2016 | 1.600 | 1.670 | 1.590 | 1.660 | 124,293 | +0.03(+1.84%) |
May 18, 2016 | 1.680 | 1.680 | 1.600 | 1.630 | 105,193 | -0.03(-1.81%) |
May 17, 2016 | 1.570 | 1.690 | 1.560 | 1.660 | 138,845 | +0.07(+4.40%) |
May 16, 2016 | 1.610 | 1.690 | 1.540 | 1.590 | 37,945 | -0.04(-2.45%) |
May 13, 2016 | 1.520 | 1.630 | 1.520 | 1.630 | 131,355 | +0.08(+5.16%) |
May 12, 2016 | 1.570 | 1.590 | 1.520 | 1.550 | 110,913 | -0.02(-1.27%) |
May 11, 2016 | 1.580 | 1.660 | 1.510 | 1.570 | 50,930 | -0.03(-1.88%) |
May 10, 2016 | 1.660 | 1.730 | 1.600 | 1.600 | 23,940 | -0.02(-1.23%) |
May 09, 2016 | 1.690 | 1.760 | 1.620 | 1.620 | 72,312 | -0.07(-4.14%) |
May 06, 2016 | 1.700 | 1.800 | 1.620 | 1.690 | 108,734 | -0.01(-0.59%) |
May 05, 2016 | 1.720 | 1.880 | 1.700 | 1.700 | 158,824 | -0.04(-2.30%) |
May 04, 2016 | 1.760 | 1.800 | 1.700 | 1.740 | 18,110 | -0.01(-0.57%) |
May 03, 2016 | 1.875 | 1.875 | 1.720 | 1.750 | 26,269 | -0.02(-1.13%) |
May 02, 2016 | 1.800 | 1.870 | 1.770 | 1.770 | 27,037 | -0.02(-1.12%) |
Apr 29, 2016 | 1.850 | 1.950 | 1.790 | 1.790 | 17,693 | -0.01(-0.56%) |
Apr 28, 2016 | 1.760 | 1.850 | 1.750 | 1.800 | 62,794 | +0.05(+2.86%) |
Apr 27, 2016 | 1.750 | 1.820 | 1.600 | 1.750 | 92,839 | +0.02(+1.16%) |
Apr 26, 2016 | 1.710 | 1.760 | 1.710 | 1.730 | 5,339 | -0.02(-1.14%) |
Apr 25, 2016 | 1.750 | 1.820 | 1.710 | 1.750 | 22,219 | -0.02(-1.13%) |
Apr 22, 2016 | 1.790 | 1.820 | 1.770 | 1.770 | 4,724 | -0.03(-1.67%) |
Apr 21, 2016 | 1.840 | 1.840 | 1.790 | 1.800 | 3,664 | +0.00(+0.00%) |
Apr 20, 2016 | 1.850 | 1.860 | 1.800 | 1.800 | 7,880 | +0.00(+0.00%) |
Apr 19, 2016 | 1.790 | 1.830 | 1.750 | 1.800 | 17,194 | +0.03(+1.69%) |
Apr 18, 2016 | 1.800 | 1.860 | 1.770 | 1.770 | 29,880 | -0.04(-2.21%) |
Apr 15, 2016 | 1.770 | 1.880 | 1.760 | 1.810 | 15,212 | +0.01(+0.56%) |
Apr 14, 2016 | 1.890 | 1.920 | 1.800 | 1.800 | 9,609 | -0.02(-1.10%) |
Apr 13, 2016 | 1.920 | 1.920 | 1.790 | 1.820 | 27,814 | +0.02(+1.11%) |
Apr 12, 2016 | 1.700 | 1.860 | 1.690 | 1.800 | 35,721 | +0.11(+6.51%) |
Apr 11, 2016 | 1.770 | 1.770 | 1.690 | 1.690 | 17,012 | -0.08(-4.52%) |
Apr 08, 2016 | 1.769 | 1.770 | 1.690 | 1.770 | 10,012 | +0.04(+2.31%) |
Apr 07, 2016 | 1.710 | 1.767 | 1.680 | 1.730 | 6,209 | +0.03(+1.76%) |
Apr 06, 2016 | 1.775 | 1.775 | 1.650 | 1.700 | 55,925 | -0.04(-2.30%) |
Apr 05, 2016 | 1.760 | 1.760 | 1.640 | 1.740 | 298,433 | +0.03(+1.75%) |
Apr 04, 2016 | 1.731 | 1.840 | 1.700 | 1.710 | 8,754 | +0.03(+1.79%) |
Apr 01, 2016 | 1.700 | 1.770 | 1.660 | 1.680 | 204,712 | -0.02(-1.18%) |
Mar 31, 2016 | 1.700 | 1.770 | 1.700 | 1.700 | 132,772 | +0.00(+0.00%) |
Mar 30, 2016 | 1.730 | 1.730 | 1.700 | 1.700 | 21,205 | +0.00(+0.00%) |
Mar 29, 2016 | 1.710 | 1.740 | 1.680 | 1.700 | 13,869 | -0.02(-1.16%) |
Mar 28, 2016 | 1.660 | 1.750 | 1.650 | 1.720 | 138,701 | +0.08(+4.88%) |
Mar 24, 2016 | 1.580 | 1.640 | 1.640 | 1.640 | 178,800 | +0.04(+2.50%) |
Mar 23, 2016 | 1.600 | 1.640 | 1.560 | 1.600 | 36,613 | +0.00(+0.00%) |
Mar 22, 2016 | 1.640 | 1.730 | 1.580 | 1.600 | 56,454 | -0.03(-1.84%) |
Mar 21, 2016 | 1.690 | 1.750 | 1.590 | 1.630 | 46,819 | +0.03(+1.87%) |
Mar 18, 2016 | 1.720 | 1.800 | 1.600 | 1.600 | 782,281 | -0.10(-5.88%) |
Mar 17, 2016 | 1.640 | 1.800 | 1.640 | 1.700 | 68,428 | -0.09(-5.03%) |
Mar 16, 2016 | 1.810 | 1.885 | 1.750 | 1.790 | 18,114 | -0.03(-1.65%) |
Mar 15, 2016 | 1.880 | 1.890 | 1.730 | 1.820 | 21,097 | -0.09(-4.71%) |
Mar 14, 2016 | 1.830 | 1.920 | 1.830 | 1.910 | 33,685 | +0.06(+3.24%) |
Mar 11, 2016 | 1.790 | 1.880 | 1.790 | 1.850 | 22,148 | +0.09(+5.11%) |
Mar 10, 2016 | 1.770 | 1.840 | 1.760 | 1.760 | 15,781 | +0.01(+0.57%) |
Mar 09, 2016 | 1.750 | 1.810 | 1.720 | 1.750 | 78,846 | +0.01(+0.57%) |
Mar 08, 2016 | 1.720 | 1.830 | 1.700 | 1.740 | 21,928 | +0.00(+0.00%) |
Mar 07, 2016 | 1.730 | 1.780 | 1.710 | 1.740 | 437,418 | +0.00(+0.00%) |
Mar 04, 2016 | 1.740 | 1.750 | 1.740 | 1.740 | 82,475 | +0.01(+0.58%) |
Mar 03, 2016 | 1.714 | 1.780 | 1.714 | 1.730 | 301,343 | -0.02(-1.14%) |
Mar 02, 2016 | 1.700 | 1.750 | 1.690 | 1.750 | 4,023 | +0.05(+2.94%) |