Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.860 | 1.860 | 1.860 | 1.860 | 137 | +0.03(+1.78%) |
May 27, 2016 | 1.835 | 1.827 | 1.827 | 1.827 | 9,727 | +0.00(+0.00%) |
May 26, 2016 | 1.827 | 1.835 | 1.817 | 1.827 | 12,817 | -0.16(-8.16%) |
May 25, 2016 | 1.876 | 1.990 | 1.876 | 1.990 | 1,723 | +0.00(+0.00%) |
May 24, 2016 | 1.949 | 1.990 | 1.827 | 1.990 | 13,451 | +0.04(+2.08%) |
May 20, 2016 | 1.949 | 1.949 | 1.949 | 1.949 | 3 | +0.03(+1.69%) |
May 19, 2016 | 1.982 | 1.982 | 1.917 | 1.917 | 9,079 | -0.16(-7.81%) |
May 18, 2016 | 2.209 | 2.209 | 2.079 | 2.079 | 8,045 | -0.11(-5.19%) |
May 17, 2016 | 2.193 | 2.193 | 2.193 | 2.193 | 466 | -0.02(-0.74%) |
May 16, 2016 | 2.193 | 2.315 | 2.193 | 2.209 | 1,235 | +0.01(+0.37%) |
May 13, 2016 | 2.209 | 2.209 | 2.201 | 2.201 | 442 | +0.01(+0.37%) |
May 12, 2016 | 2.315 | 2.331 | 2.193 | 2.193 | 837 | +0.00(+0.00%) |
May 11, 2016 | 2.193 | 2.193 | 2.193 | 2.193 | 1,669 | -0.01(-0.37%) |
May 10, 2016 | 2.201 | 2.201 | 2.201 | 2.201 | 130 | -0.13(-5.57%) |
May 09, 2016 | 2.331 | 2.331 | 2.331 | 2.331 | 123 | +0.00(+0.00%) |
May 06, 2016 | 2.331 | 2.331 | 2.331 | 2.331 | 123 | +0.02(+0.70%) |
May 05, 2016 | 2.315 | 2.315 | 2.315 | 2.315 | 157 | -0.01(-0.35%) |
May 04, 2016 | 2.469 | 2.469 | 2.323 | 2.323 | 2,372 | -0.05(-2.05%) |
May 03, 2016 | 3.029 | 3.037 | 2.371 | 2.371 | 1,526 | +0.01(+0.34%) |
May 02, 2016 | 2.355 | 2.436 | 2.331 | 2.363 | 4,893 | +0.09(+3.93%) |
Apr 29, 2016 | 2.274 | 2.274 | 2.274 | 2.274 | 843 | +0.00(+0.00%) |
Apr 28, 2016 | 2.306 | 2.339 | 2.250 | 2.274 | 3,224 | +0.14(+6.46%) |
Apr 27, 2016 | 2.112 | 2.315 | 2.030 | 2.136 | 16,773 | +0.14(+6.91%) |
Apr 26, 2016 | 2.103 | 2.201 | 1.998 | 1.998 | 9,235 | +0.01(+0.41%) |
Apr 25, 2016 | 1.965 | 1.990 | 1.965 | 1.990 | 1,046 | +0.02(+1.24%) |
Apr 22, 2016 | 1.973 | 1.973 | 1.965 | 1.965 | 435 | +0.00(+0.00%) |
Apr 21, 2016 | 2.030 | 2.030 | 1.965 | 1.965 | 369 | -0.11(-5.10%) |
Apr 20, 2016 | 2.030 | 2.071 | 2.030 | 2.071 | 9,542 | +0.06(+3.24%) |
Apr 19, 2016 | 2.071 | 2.071 | 2.006 | 2.006 | 890 | -0.04(-1.98%) |
Apr 18, 2016 | 2.103 | 2.103 | 2.038 | 2.047 | 4,713 | +0.06(+2.86%) |
Apr 15, 2016 | 2.112 | 2.112 | 1.973 | 1.990 | 5,089 | -0.06(-2.78%) |
Apr 14, 2016 | 2.047 | 2.047 | 2.047 | 2.047 | 347 | -0.15(-6.67%) |
Apr 13, 2016 | 2.233 | 2.233 | 2.193 | 2.193 | 4,264 | +0.02(+0.75%) |
Apr 12, 2016 | 2.079 | 2.176 | 2.071 | 2.176 | 4,293 | +0.06(+2.68%) |
Apr 11, 2016 | 2.168 | 2.168 | 2.038 | 2.120 | 7,774 | +0.02(+1.16%) |
Apr 08, 2016 | 1.998 | 2.095 | 1.908 | 2.095 | 4,456 | +0.17(+8.86%) |
Apr 07, 2016 | 1.925 | 1.925 | 1.925 | 1.925 | 418 | -0.02(-1.04%) |
Apr 06, 2016 | 1.982 | 1.990 | 1.908 | 1.945 | 8,458 | +0.04(+1.91%) |
Apr 05, 2016 | 1.908 | 1.908 | 1.908 | 1.908 | 123 | +0.05(+2.62%) |
Apr 04, 2016 | 1.860 | 1.860 | 1.860 | 1.860 | 171 | +0.00(+0.00%) |
Apr 01, 2016 | 1.860 | 1.860 | 1.860 | 1.860 | 515 | -0.01(-0.43%) |
Mar 31, 2016 | 1.868 | 1.876 | 1.868 | 1.868 | 701 | +0.00(+0.00%) |
Mar 30, 2016 | 1.868 | 1.868 | 1.868 | 1.868 | 389 | +0.00(+0.00%) |
Mar 29, 2016 | 1.990 | 1.990 | 1.868 | 1.868 | 1,927 | +0.03(+1.77%) |
Mar 28, 2016 | 1.857 | 1.857 | 1.835 | 1.835 | 615 | -0.01(-0.44%) |
Mar 24, 2016 | 1.835 | 1.844 | 1.844 | 1.844 | 3,078 | -0.04(-2.15%) |
Mar 23, 2016 | 1.900 | 1.908 | 1.811 | 1.884 | 6,175 | +0.01(+0.43%) |
Mar 22, 2016 | 1.884 | 1.900 | 1.868 | 1.876 | 4,701 | +0.07(+4.05%) |
Mar 21, 2016 | 1.835 | 1.838 | 1.803 | 1.803 | 5,208 | -0.08(-4.31%) |
Mar 18, 2016 | 1.876 | 1.884 | 1.876 | 1.884 | 741 | -0.01(-0.43%) |
Mar 17, 2016 | 1.892 | 1.892 | 1.892 | 1.892 | 440 | +0.05(+2.65%) |
Mar 15, 2016 | 1.844 | 1.844 | 1.844 | 1.844 | 246 | -0.05(-2.58%) |
Mar 14, 2016 | 1.818 | 1.892 | 1.818 | 1.892 | 4,547 | +0.09(+4.96%) |
Mar 11, 2016 | 1.827 | 1.827 | 1.787 | 1.803 | 10,098 | -0.02(-1.33%) |
Mar 10, 2016 | 1.827 | 1.827 | 1.827 | 1.827 | 123 | -0.05(-2.60%) |
Mar 09, 2016 | 1.876 | 1.908 | 1.819 | 1.876 | 3,508 | +0.01(+0.43%) |
Mar 08, 2016 | 1.754 | 1.876 | 1.754 | 1.868 | 9,276 | +0.12(+6.98%) |
Mar 07, 2016 | 1.732 | 1.795 | 1.732 | 1.746 | 9,848 | +0.01(+0.47%) |
Mar 04, 2016 | 1.722 | 1.722 | 1.714 | 1.738 | 35,973 | +0.02(+0.94%) |
Mar 03, 2016 | 1.754 | 1.770 | 1.714 | 1.722 | 7,724 | -0.03(-1.85%) |