Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.810 | 1.950 | 1.790 | 1.920 | 1,793,696 | +0.10(+5.49%) |
May 27, 2016 | 1.800 | 1.820 | 1.820 | 1.820 | 640,800 | +0.03(+1.68%) |
May 26, 2016 | 1.780 | 1.820 | 1.778 | 1.790 | 810,289 | +0.01(+0.56%) |
May 25, 2016 | 1.750 | 1.780 | 1.730 | 1.780 | 761,508 | +0.03(+1.71%) |
May 24, 2016 | 1.770 | 1.820 | 1.720 | 1.750 | 1,315,196 | -0.01(-0.57%) |
May 23, 2016 | 1.680 | 1.780 | 1.680 | 1.760 | 1,241,751 | +0.08(+4.76%) |
May 20, 2016 | 1.710 | 1.740 | 1.650 | 1.680 | 2,327,278 | -0.03(-1.75%) |
May 19, 2016 | 1.750 | 1.770 | 1.710 | 1.710 | 1,017,474 | -0.05(-2.84%) |
May 18, 2016 | 1.780 | 1.810 | 1.750 | 1.760 | 947,788 | -0.03(-1.68%) |
May 17, 2016 | 1.800 | 1.840 | 1.760 | 1.790 | 1,091,387 | -0.02(-1.10%) |
May 16, 2016 | 1.790 | 1.840 | 1.780 | 1.810 | 1,181,502 | +0.02(+1.12%) |
May 13, 2016 | 1.820 | 1.850 | 1.770 | 1.790 | 985,843 | -0.01(-0.56%) |
May 12, 2016 | 1.840 | 1.850 | 1.770 | 1.800 | 1,182,414 | -0.05(-2.70%) |
May 11, 2016 | 1.810 | 1.870 | 1.810 | 1.850 | 873,777 | -0.01(-0.54%) |
May 10, 2016 | 1.880 | 1.900 | 1.740 | 1.860 | 3,140,099 | -0.07(-3.63%) |
May 09, 2016 | 1.900 | 1.960 | 1.900 | 1.930 | 1,472,869 | +0.01(+0.52%) |
May 06, 2016 | 1.980 | 1.990 | 1.900 | 1.920 | 1,610,706 | -0.01(-0.52%) |
May 05, 2016 | 2.020 | 2.020 | 1.920 | 1.930 | 1,347,500 | -0.08(-3.98%) |
May 04, 2016 | 2.010 | 2.030 | 1.940 | 2.010 | 1,752,506 | +0.00(+0.00%) |
May 03, 2016 | 2.040 | 2.040 | 1.990 | 2.010 | 1,554,445 | -0.04(-1.95%) |
May 02, 2016 | 2.040 | 2.080 | 2.010 | 2.050 | 896,917 | -0.01(-0.49%) |
Apr 29, 2016 | 2.050 | 2.090 | 2.010 | 2.060 | 1,599,601 | +0.01(+0.49%) |
Apr 28, 2016 | 2.110 | 2.123 | 2.040 | 2.050 | 1,847,814 | -0.08(-3.76%) |
Apr 27, 2016 | 2.130 | 2.160 | 2.080 | 2.130 | 1,226,268 | -0.01(-0.47%) |
Apr 26, 2016 | 2.150 | 2.220 | 2.110 | 2.140 | 1,120,482 | -0.01(-0.47%) |
Apr 25, 2016 | 2.240 | 2.280 | 2.125 | 2.150 | 2,581,477 | -0.07(-3.15%) |
Apr 22, 2016 | 2.150 | 2.250 | 2.150 | 2.220 | 2,383,568 | +0.07(+3.26%) |
Apr 21, 2016 | 2.130 | 2.170 | 2.122 | 2.150 | 1,195,271 | +0.02(+0.94%) |
Apr 20, 2016 | 2.110 | 2.170 | 2.080 | 2.130 | 1,386,556 | +0.03(+1.43%) |
Apr 19, 2016 | 2.110 | 2.140 | 2.080 | 2.100 | 850,053 | -0.02(-0.94%) |
Apr 18, 2016 | 2.100 | 2.160 | 2.070 | 2.120 | 1,346,431 | +0.01(+0.47%) |
Apr 15, 2016 | 2.130 | 2.190 | 2.085 | 2.110 | 2,038,181 | -0.01(-0.47%) |
Apr 14, 2016 | 2.080 | 2.140 | 2.060 | 2.120 | 2,086,645 | +0.07(+3.41%) |
Apr 13, 2016 | 2.040 | 2.090 | 2.020 | 2.050 | 1,841,399 | +0.00(+0.00%) |
Apr 12, 2016 | 2.000 | 2.080 | 1.990 | 2.050 | 1,657,288 | +0.04(+1.99%) |
Apr 11, 2016 | 2.000 | 2.040 | 1.985 | 2.010 | 630,420 | +0.01(+0.50%) |
Apr 08, 2016 | 2.020 | 2.051 | 1.980 | 2.000 | 1,295,046 | -0.01(-0.50%) |
Apr 07, 2016 | 2.010 | 2.060 | 1.990 | 2.010 | 946,709 | -0.02(-0.99%) |
Apr 06, 2016 | 2.000 | 2.050 | 1.990 | 2.030 | 1,029,773 | +0.03(+1.50%) |
Apr 05, 2016 | 2.000 | 2.041 | 1.980 | 2.000 | 1,140,814 | -0.03(-1.48%) |
Apr 04, 2016 | 2.020 | 2.070 | 2.000 | 2.030 | 700,361 | -0.01(-0.49%) |
Apr 01, 2016 | 2.050 | 2.060 | 2.000 | 2.040 | 788,887 | -0.01(-0.49%) |
Mar 31, 2016 | 2.080 | 2.100 | 2.030 | 2.050 | 935,757 | -0.02(-0.97%) |
Mar 30, 2016 | 2.080 | 2.110 | 2.030 | 2.070 | 1,795,937 | -0.01(-0.48%) |
Mar 29, 2016 | 2.000 | 2.140 | 1.960 | 2.080 | 5,340,690 | +0.07(+3.48%) |
Mar 28, 2016 | 2.020 | 2.030 | 1.950 | 2.010 | 968,756 | -0.01(-0.50%) |
Mar 24, 2016 | 1.940 | 2.020 | 2.020 | 2.020 | 1,515,500 | +0.07(+3.59%) |
Mar 23, 2016 | 2.060 | 2.080 | 1.940 | 1.950 | 3,198,383 | -0.13(-6.25%) |
Mar 22, 2016 | 2.070 | 2.110 | 2.041 | 2.080 | 1,087,900 | +0.01(+0.48%) |
Mar 21, 2016 | 2.050 | 2.110 | 2.050 | 2.070 | 1,081,870 | -0.01(-0.48%) |
Mar 18, 2016 | 2.090 | 2.090 | 2.040 | 2.080 | 1,752,266 | +0.04(+1.96%) |
Mar 17, 2016 | 2.010 | 2.090 | 2.005 | 2.040 | 2,322,248 | +0.03(+1.49%) |
Mar 16, 2016 | 1.940 | 2.020 | 1.931 | 2.010 | 1,522,279 | +0.08(+4.15%) |
Mar 15, 2016 | 1.990 | 2.000 | 1.920 | 1.930 | 1,522,132 | -0.07(-3.50%) |
Mar 14, 2016 | 2.030 | 2.030 | 1.960 | 2.000 | 1,631,810 | -0.04(-1.96%) |
Mar 11, 2016 | 2.100 | 2.110 | 2.000 | 2.040 | 2,399,193 | +0.00(+0.00%) |
Mar 10, 2016 | 2.090 | 2.200 | 2.010 | 2.040 | 7,387,843 | +0.14(+7.37%) |
Mar 09, 2016 | 1.980 | 1.990 | 1.903 | 1.900 | 2,126,511 | -0.05(-2.56%) |
Mar 08, 2016 | 1.950 | 2.020 | 1.910 | 1.950 | 1,720,014 | -0.03(-1.52%) |
Mar 07, 2016 | 2.020 | 2.060 | 1.900 | 1.980 | 4,748,335 | -0.13(-6.16%) |
Mar 04, 2016 | 2.250 | 2.250 | 2.080 | 2.110 | 2,855,622 | -0.11(-4.95%) |
Mar 03, 2016 | 2.130 | 2.230 | 2.120 | 2.220 | 2,503,278 | +0.09(+4.23%) |
Mar 02, 2016 | 2.070 | 2.130 | 2.050 | 2.130 | 1,298,788 | +0.06(+2.90%) |