Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.510 | 2.540 | 2.420 | 2.500 | 101,205 | +0.01(+0.40%) |
May 27, 2016 | 2.550 | 2.490 | 2.490 | 2.490 | 27,200 | -0.01(-0.60%) |
May 26, 2016 | 2.500 | 2.537 | 2.435 | 2.505 | 97,542 | +0.04(+1.83%) |
May 25, 2016 | 2.410 | 2.480 | 2.410 | 2.460 | 91,059 | +0.07(+2.93%) |
May 24, 2016 | 2.320 | 2.400 | 2.310 | 2.390 | 63,852 | +0.07(+3.02%) |
May 23, 2016 | 2.210 | 2.369 | 2.210 | 2.320 | 103,929 | +0.11(+4.98%) |
May 20, 2016 | 2.250 | 2.290 | 2.210 | 2.210 | 29,626 | -0.04(-1.78%) |
May 19, 2016 | 2.210 | 2.260 | 2.210 | 2.250 | 34,454 | +0.01(+0.45%) |
May 18, 2016 | 2.210 | 2.280 | 2.210 | 2.240 | 30,761 | -0.01(-0.44%) |
May 17, 2016 | 2.230 | 2.250 | 2.190 | 2.250 | 22,414 | +0.00(+0.00%) |
May 16, 2016 | 2.230 | 2.250 | 2.210 | 2.250 | 25,690 | +0.04(+1.81%) |
May 13, 2016 | 2.170 | 2.220 | 2.116 | 2.210 | 20,272 | +0.04(+1.84%) |
May 12, 2016 | 2.190 | 2.240 | 2.170 | 2.170 | 58,488 | +0.03(+1.40%) |
May 11, 2016 | 2.150 | 2.200 | 2.110 | 2.140 | 42,881 | +0.04(+1.90%) |
May 10, 2016 | 2.100 | 2.160 | 2.070 | 2.100 | 28,020 | +0.02(+0.79%) |
May 09, 2016 | 2.100 | 2.100 | 2.050 | 2.084 | 14,863 | +0.04(+2.14%) |
May 06, 2016 | 2.130 | 2.170 | 2.020 | 2.040 | 110,654 | -0.05(-2.39%) |
May 05, 2016 | 2.000 | 2.205 | 2.000 | 2.090 | 133,774 | +0.10(+5.03%) |
May 04, 2016 | 1.920 | 1.990 | 1.920 | 1.990 | 49,495 | +0.05(+2.58%) |
May 03, 2016 | 1.980 | 1.980 | 1.920 | 1.940 | 43,510 | -0.05(-2.51%) |
May 02, 2016 | 2.000 | 2.000 | 1.950 | 1.990 | 29,846 | -0.02(-1.00%) |
Apr 29, 2016 | 2.010 | 2.070 | 1.960 | 2.010 | 37,188 | -0.01(-0.50%) |
Apr 28, 2016 | 2.020 | 2.060 | 2.020 | 2.020 | 53,006 | -0.02(-0.98%) |
Apr 27, 2016 | 1.970 | 2.050 | 1.970 | 2.040 | 56,818 | +0.05(+2.51%) |
Apr 26, 2016 | 1.900 | 2.000 | 1.900 | 1.990 | 59,493 | +0.05(+2.58%) |
Apr 25, 2016 | 1.870 | 1.940 | 1.870 | 1.940 | 27,727 | +0.07(+3.74%) |
Apr 22, 2016 | 1.900 | 1.940 | 1.870 | 1.870 | 40,279 | -0.05(-2.60%) |
Apr 21, 2016 | 1.920 | 1.950 | 1.890 | 1.920 | 15,471 | +0.02(+1.05%) |
Apr 20, 2016 | 1.879 | 1.920 | 1.879 | 1.900 | 24,762 | +0.00(+0.00%) |
Apr 19, 2016 | 1.899 | 1.900 | 1.870 | 1.900 | 3,923 | +0.03(+1.60%) |
Apr 18, 2016 | 1.870 | 1.920 | 1.870 | 1.870 | 20,200 | +0.00(+0.00%) |
Apr 15, 2016 | 1.910 | 1.920 | 1.870 | 1.870 | 22,208 | -0.04(-2.09%) |
Apr 14, 2016 | 1.870 | 1.920 | 1.870 | 1.910 | 26,463 | +0.04(+2.14%) |
Apr 13, 2016 | 1.870 | 1.910 | 1.870 | 1.870 | 59,878 | -0.00(-0.01%) |
Apr 12, 2016 | 1.880 | 1.920 | 1.850 | 1.870 | 65,539 | -0.02(-1.05%) |
Apr 11, 2016 | 1.880 | 1.920 | 1.880 | 1.890 | 10,183 | +0.01(+0.53%) |
Apr 08, 2016 | 1.899 | 1.922 | 1.880 | 1.880 | 24,398 | +0.00(+0.00%) |
Apr 07, 2016 | 1.900 | 1.943 | 1.880 | 1.880 | 29,174 | +0.01(+0.53%) |
Apr 06, 2016 | 1.870 | 1.920 | 1.870 | 1.870 | 22,469 | -0.05(-2.60%) |
Apr 05, 2016 | 1.879 | 1.920 | 1.879 | 1.920 | 17,139 | +0.03(+1.59%) |
Apr 04, 2016 | 1.900 | 1.920 | 1.870 | 1.890 | 23,139 | +0.02(+1.07%) |
Apr 01, 2016 | 1.850 | 1.940 | 1.850 | 1.870 | 85,860 | +0.05(+2.75%) |
Mar 31, 2016 | 1.930 | 1.940 | 1.820 | 1.820 | 31,075 | -0.08(-4.21%) |
Mar 30, 2016 | 1.890 | 1.950 | 1.860 | 1.900 | 37,203 | +0.06(+3.26%) |
Mar 29, 2016 | 1.860 | 1.915 | 1.840 | 1.840 | 45,079 | +0.04(+2.22%) |
Mar 28, 2016 | 1.770 | 1.880 | 1.770 | 1.800 | 23,911 | +0.01(+0.56%) |
Mar 24, 2016 | 1.830 | 1.790 | 1.790 | 1.790 | 28,500 | +0.00(+0.00%) |
Mar 23, 2016 | 1.820 | 1.830 | 1.780 | 1.790 | 15,576 | -0.02(-1.10%) |
Mar 22, 2016 | 1.829 | 1.830 | 1.810 | 1.810 | 24,774 | -0.02(-1.09%) |
Mar 21, 2016 | 1.750 | 1.830 | 1.750 | 1.830 | 22,961 | +0.08(+4.57%) |
Mar 18, 2016 | 1.750 | 1.820 | 1.750 | 1.750 | 68,150 | -0.04(-2.23%) |
Mar 17, 2016 | 1.760 | 1.800 | 1.760 | 1.790 | 29,740 | +0.03(+1.70%) |
Mar 16, 2016 | 1.750 | 1.801 | 1.750 | 1.760 | 48,530 | -0.01(-0.56%) |
Mar 15, 2016 | 1.770 | 1.780 | 1.750 | 1.770 | 17,808 | +0.01(+0.57%) |
Mar 14, 2016 | 1.750 | 1.790 | 1.750 | 1.760 | 29,885 | -0.02(-1.12%) |
Mar 11, 2016 | 1.799 | 1.800 | 1.750 | 1.780 | 36,040 | +0.00(+0.00%) |
Mar 10, 2016 | 1.660 | 1.780 | 1.660 | 1.780 | 45,297 | +0.03(+1.71%) |
Mar 09, 2016 | 1.730 | 1.760 | 1.730 | 1.750 | 33,458 | +0.03(+1.74%) |
Mar 08, 2016 | 1.740 | 1.750 | 1.720 | 1.720 | 46,889 | +0.00(+0.00%) |
Mar 07, 2016 | 1.650 | 1.750 | 1.650 | 1.720 | 34,558 | +0.03(+1.78%) |
Mar 04, 2016 | 1.620 | 1.700 | 1.620 | 1.690 | 37,382 | +0.05(+3.05%) |
Mar 03, 2016 | 1.640 | 1.690 | 1.640 | 1.640 | 39,539 | -0.13(-7.55%) |
Mar 02, 2016 | 1.740 | 1.780 | 1.713 | 1.774 | 57,021 | +0.07(+4.35%) |