Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.770 | 1.820 | 1.770 | 1.800 | 61,333 | +0.05(+2.86%) |
May 30, 2016 | 1.760 | 1.770 | 1.750 | 1.750 | 24,300 | -0.01(-0.57%) |
May 27, 2016 | 1.750 | 1.770 | 1.750 | 1.760 | 9,050 | +0.01(+0.57%) |
May 26, 2016 | 1.760 | 1.760 | 1.740 | 1.750 | 89,775 | +0.00(+0.00%) |
May 25, 2016 | 1.790 | 1.790 | 1.750 | 1.750 | 42,176 | -0.02(-1.13%) |
May 24, 2016 | 1.800 | 1.830 | 1.770 | 1.770 | 113,430 | +0.00(+0.00%) |
May 20, 2016 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) | |
May 19, 2016 | 1.770 | 1.770 | 1.730 | 1.770 | 51,695 | -0.01(-0.56%) |
May 18, 2016 | 1.790 | 1.790 | 1.760 | 1.780 | 23,946 | +0.00(+0.00%) |
May 17, 2016 | 1.780 | 1.790 | 1.770 | 1.780 | 29,298 | +0.01(+0.56%) |
May 16, 2016 | 1.760 | 1.790 | 1.740 | 1.770 | 61,577 | +0.03(+1.72%) |
May 13, 2016 | 1.770 | 1.790 | 1.735 | 1.740 | 122,659 | -0.01(-0.57%) |
May 12, 2016 | 1.800 | 1.800 | 1.720 | 1.750 | 169,337 | -0.03(-1.69%) |
May 11, 2016 | 1.820 | 1.820 | 1.760 | 1.780 | 162,970 | -0.02(-1.11%) |
May 10, 2016 | 1.870 | 1.870 | 1.790 | 1.800 | 143,276 | -0.03(-1.64%) |
May 09, 2016 | 1.850 | 1.890 | 1.820 | 1.830 | 103,582 | +0.02(+1.10%) |
May 06, 2016 | 1.820 | 1.850 | 1.810 | 1.810 | 120,800 | +0.01(+0.56%) |
May 05, 2016 | 1.850 | 1.850 | 1.800 | 1.800 | 69,487 | -0.04(-2.17%) |
May 04, 2016 | 1.820 | 1.870 | 1.810 | 1.840 | 105,890 | +0.03(+1.66%) |
May 03, 2016 | 1.910 | 1.910 | 1.770 | 1.810 | 107,750 | -0.09(-4.74%) |
May 02, 2016 | 2.000 | 2.020 | 1.820 | 1.900 | 183,347 | -0.11(-5.47%) |
Apr 29, 2016 | 1.960 | 2.050 | 1.960 | 2.010 | 210,750 | +0.02(+1.01%) |
Apr 28, 2016 | 1.830 | 1.990 | 1.830 | 1.990 | 401,857 | +0.14(+7.57%) |
Apr 27, 2016 | 1.830 | 1.850 | 1.820 | 1.850 | 106,248 | +0.06(+3.35%) |
Apr 26, 2016 | 1.830 | 1.830 | 1.780 | 1.790 | 92,158 | +0.03(+1.70%) |
Apr 25, 2016 | 1.780 | 1.820 | 1.760 | 1.760 | 76,912 | -0.02(-1.12%) |
Apr 22, 2016 | 1.790 | 1.800 | 1.750 | 1.780 | 31,691 | -0.01(-0.56%) |
Apr 21, 2016 | 1.750 | 1.790 | 1.740 | 1.790 | 59,033 | +0.06(+3.47%) |
Apr 20, 2016 | 1.750 | 1.780 | 1.720 | 1.730 | 94,754 | -0.01(-0.57%) |
Apr 19, 2016 | 1.780 | 1.780 | 1.740 | 1.740 | 83,475 | -0.03(-1.69%) |
Apr 18, 2016 | 1.770 | 1.790 | 1.760 | 1.770 | 50,345 | +0.01(+0.57%) |
Apr 15, 2016 | 1.780 | 1.780 | 1.740 | 1.760 | 44,845 | -0.03(-1.68%) |
Apr 14, 2016 | 1.800 | 1.800 | 1.790 | 1.790 | 62,052 | -0.01(-0.56%) |
Apr 13, 2016 | 1.730 | 1.830 | 1.730 | 1.800 | 237,794 | +0.06(+3.45%) |
Apr 12, 2016 | 1.720 | 1.760 | 1.710 | 1.740 | 61,844 | +0.03(+1.75%) |
Apr 11, 2016 | 1.760 | 1.760 | 1.700 | 1.710 | 133,711 | -0.02(-1.16%) |
Apr 08, 2016 | 1.750 | 1.770 | 1.730 | 1.730 | 89,586 | -0.02(-1.14%) |
Apr 07, 2016 | 1.770 | 1.780 | 1.740 | 1.750 | 102,189 | -0.04(-2.23%) |
Apr 06, 2016 | 1.780 | 1.810 | 1.760 | 1.790 | 60,883 | +0.01(+0.56%) |
Apr 05, 2016 | 1.790 | 1.800 | 1.780 | 1.780 | 36,960 | -0.01(-0.56%) |
Apr 04, 2016 | 1.790 | 1.830 | 1.790 | 1.790 | 52,184 | -0.02(-1.10%) |
Apr 01, 2016 | 1.800 | 1.820 | 1.790 | 1.810 | 28,699 | +0.00(+0.00%) |
Mar 31, 2016 | 1.810 | 1.820 | 1.780 | 1.810 | 39,805 | -0.01(-0.55%) |
Mar 30, 2016 | 1.810 | 1.820 | 1.780 | 1.820 | 161,321 | +0.00(+0.00%) |
Mar 29, 2016 | 1.800 | 1.840 | 1.790 | 1.820 | 73,100 | +0.01(+0.55%) |
Mar 28, 2016 | 1.830 | 1.830 | 1.780 | 1.810 | 44,548 | -0.01(-0.55%) |
Mar 24, 2016 | 1.820 | 1.820 | 1.820 | 0 | +0.06(+3.41%) | |
Mar 23, 2016 | 1.840 | 1.840 | 1.760 | 1.760 | 110,810 | -0.07(-3.83%) |
Mar 22, 2016 | 1.830 | 1.890 | 1.810 | 1.830 | 76,219 | +0.01(+0.55%) |
Mar 21, 2016 | 1.820 | 1.850 | 1.810 | 1.820 | 51,642 | +0.00(+0.00%) |
Mar 18, 2016 | 1.860 | 1.860 | 1.820 | 1.820 | 37,806 | -0.04(-2.15%) |
Mar 17, 2016 | 1.830 | 1.880 | 1.820 | 1.860 | 58,780 | +0.05(+2.76%) |
Mar 16, 2016 | 1.840 | 1.900 | 1.780 | 1.810 | 221,447 | -0.04(-2.16%) |
Mar 15, 2016 | 1.880 | 1.890 | 1.840 | 1.850 | 89,365 | -0.05(-2.63%) |
Mar 14, 2016 | 1.880 | 1.940 | 1.880 | 1.900 | 40,308 | -0.01(-0.52%) |
Mar 11, 2016 | 1.930 | 1.940 | 1.900 | 1.910 | 42,723 | +0.00(+0.00%) |
Mar 10, 2016 | 1.960 | 1.980 | 1.880 | 1.910 | 75,290 | -0.03(-1.55%) |
Mar 09, 2016 | 1.990 | 1.990 | 1.930 | 1.940 | 22,950 | -0.04(-2.02%) |
Mar 08, 2016 | 1.990 | 1.990 | 1.930 | 1.980 | 87,040 | -0.01(-0.50%) |
Mar 07, 2016 | 1.920 | 2.000 | 1.830 | 1.990 | 117,106 | +0.09(+4.74%) |
Mar 04, 2016 | 1.990 | 2.070 | 1.880 | 1.900 | 185,858 | -0.14(-6.86%) |
Mar 03, 2016 | 1.980 | 2.050 | 1.980 | 2.040 | 132,122 | +0.05(+2.51%) |
Mar 02, 2016 | 1.880 | 1.990 | 1.880 | 1.990 | 165,754 | +0.09(+4.74%) |