Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.841 | 1.923 | 1.841 | 1.900 | 52,022 | +0.07(+3.83%) |
May 27, 2016 | 1.780 | 1.830 | 1.830 | 1.830 | 36,400 | +0.02(+1.10%) |
May 26, 2016 | 1.820 | 1.840 | 1.780 | 1.810 | 17,482 | -0.02(-1.09%) |
May 25, 2016 | 1.790 | 1.890 | 1.760 | 1.830 | 79,006 | +0.04(+2.23%) |
May 24, 2016 | 1.720 | 1.840 | 1.710 | 1.790 | 109,993 | +0.05(+2.87%) |
May 23, 2016 | 1.720 | 1.740 | 1.687 | 1.740 | 103,474 | +0.00(+0.00%) |
May 20, 2016 | 1.770 | 1.860 | 1.640 | 1.740 | 144,517 | -0.03(-1.69%) |
May 19, 2016 | 1.760 | 1.810 | 1.580 | 1.770 | 474,842 | +0.05(+2.91%) |
May 18, 2016 | 1.690 | 1.800 | 1.650 | 1.720 | 90,140 | +0.04(+2.38%) |
May 17, 2016 | 1.630 | 1.740 | 1.630 | 1.680 | 155,591 | +0.00(+0.30%) |
May 16, 2016 | 1.680 | 1.710 | 1.620 | 1.675 | 157,704 | +0.01(+0.30%) |
May 13, 2016 | 1.680 | 1.710 | 1.660 | 1.670 | 81,895 | -0.03(-1.72%) |
May 12, 2016 | 1.835 | 1.835 | 1.660 | 1.699 | 105,908 | -0.10(-5.60%) |
May 11, 2016 | 1.819 | 1.910 | 1.760 | 1.800 | 89,100 | +0.00(+0.00%) |
May 10, 2016 | 1.840 | 1.900 | 1.780 | 1.800 | 22,021 | -0.04(-2.28%) |
May 09, 2016 | 1.760 | 1.880 | 1.736 | 1.842 | 129,579 | +0.07(+4.07%) |
May 06, 2016 | 1.740 | 1.780 | 1.720 | 1.770 | 53,895 | +0.04(+2.31%) |
May 05, 2016 | 1.740 | 1.810 | 1.710 | 1.730 | 71,352 | -0.02(-1.14%) |
May 04, 2016 | 1.840 | 1.850 | 1.750 | 1.750 | 123,446 | -0.11(-5.91%) |
May 03, 2016 | 1.890 | 1.930 | 1.860 | 1.860 | 38,739 | -0.05(-2.62%) |
May 02, 2016 | 2.050 | 2.050 | 1.880 | 1.910 | 125,412 | -0.10(-4.98%) |
Apr 29, 2016 | 2.097 | 2.097 | 2.000 | 2.010 | 28,365 | -0.04(-1.95%) |
Apr 28, 2016 | 2.040 | 2.250 | 2.000 | 2.050 | 67,111 | +0.00(+0.00%) |
Apr 27, 2016 | 2.190 | 2.191 | 1.990 | 2.050 | 185,689 | -0.15(-6.82%) |
Apr 26, 2016 | 2.240 | 2.240 | 2.150 | 2.200 | 26,121 | -0.02(-0.90%) |
Apr 25, 2016 | 2.250 | 2.339 | 2.142 | 2.220 | 79,277 | -0.05(-2.20%) |
Apr 22, 2016 | 2.190 | 2.330 | 2.190 | 2.270 | 126,431 | +0.08(+3.65%) |
Apr 21, 2016 | 2.136 | 2.340 | 2.130 | 2.190 | 192,909 | +0.04(+1.88%) |
Apr 20, 2016 | 2.070 | 2.150 | 2.000 | 2.150 | 203,424 | +0.05(+2.36%) |
Apr 19, 2016 | 2.280 | 2.300 | 2.050 | 2.100 | 191,514 | -0.22(-9.48%) |
Apr 18, 2016 | 2.400 | 2.462 | 2.290 | 2.320 | 120,445 | -0.09(-3.73%) |
Apr 15, 2016 | 2.390 | 2.460 | 2.360 | 2.410 | 90,877 | +0.00(+0.00%) |
Apr 14, 2016 | 2.320 | 2.420 | 2.280 | 2.410 | 136,315 | +0.07(+2.99%) |
Apr 13, 2016 | 2.350 | 2.390 | 2.270 | 2.340 | 106,493 | +0.01(+0.43%) |
Apr 12, 2016 | 2.290 | 2.340 | 2.200 | 2.330 | 98,647 | +0.05(+2.19%) |
Apr 11, 2016 | 2.310 | 2.350 | 2.233 | 2.280 | 165,366 | -0.07(-2.98%) |
Apr 08, 2016 | 2.430 | 2.430 | 2.310 | 2.350 | 107,435 | -0.03(-1.26%) |
Apr 07, 2016 | 2.410 | 2.470 | 2.220 | 2.380 | 343,219 | -0.01(-0.42%) |
Apr 06, 2016 | 2.270 | 2.435 | 2.213 | 2.390 | 434,995 | +0.11(+4.82%) |
Apr 05, 2016 | 2.340 | 2.480 | 2.210 | 2.280 | 342,027 | -0.09(-3.80%) |
Apr 04, 2016 | 2.150 | 2.370 | 2.130 | 2.370 | 510,301 | +0.22(+10.23%) |
Apr 01, 2016 | 1.900 | 2.200 | 1.900 | 2.150 | 495,581 | +0.25(+13.16%) |
Mar 31, 2016 | 1.870 | 1.950 | 1.860 | 1.900 | 127,182 | +0.00(+0.00%) |
Mar 30, 2016 | 1.880 | 1.980 | 1.870 | 1.900 | 194,085 | +0.02(+1.06%) |
Mar 29, 2016 | 1.930 | 1.930 | 1.820 | 1.880 | 78,254 | -0.04(-2.08%) |
Mar 28, 2016 | 1.930 | 1.949 | 1.860 | 1.920 | 95,744 | -0.01(-0.52%) |
Mar 24, 2016 | 1.770 | 1.930 | 1.930 | 1.930 | 141,700 | +0.17(+9.66%) |
Mar 23, 2016 | 2.100 | 2.100 | 1.750 | 1.760 | 459,558 | -0.12(-6.38%) |
Mar 22, 2016 | 1.810 | 1.980 | 1.810 | 1.880 | 260,426 | +0.06(+3.30%) |
Mar 21, 2016 | 1.620 | 1.900 | 1.620 | 1.820 | 224,153 | +0.19(+11.66%) |
Mar 18, 2016 | 1.640 | 1.680 | 1.600 | 1.630 | 67,856 | -0.01(-0.61%) |
Mar 17, 2016 | 1.820 | 1.820 | 1.560 | 1.640 | 113,940 | +0.02(+1.17%) |
Mar 16, 2016 | 1.670 | 1.676 | 1.600 | 1.621 | 86,844 | -0.06(-3.51%) |
Mar 15, 2016 | 1.800 | 1.800 | 1.630 | 1.680 | 125,900 | -0.12(-6.67%) |
Mar 14, 2016 | 1.823 | 1.823 | 1.770 | 1.800 | 37,586 | +0.03(+1.69%) |
Mar 11, 2016 | 1.850 | 1.850 | 1.750 | 1.770 | 32,288 | +0.00(+0.00%) |
Mar 10, 2016 | 1.880 | 1.900 | 1.760 | 1.770 | 73,916 | -0.12(-6.35%) |
Mar 09, 2016 | 1.880 | 1.940 | 1.820 | 1.890 | 70,006 | +0.02(+1.07%) |
Mar 08, 2016 | 1.910 | 2.060 | 1.860 | 1.870 | 277,896 | -0.05(-2.60%) |
Mar 07, 2016 | 1.930 | 1.990 | 1.850 | 1.920 | 220,493 | -0.03(-1.29%) |
Mar 04, 2016 | 1.890 | 1.980 | 1.890 | 1.945 | 80,497 | +0.01(+0.26%) |
Mar 03, 2016 | 1.946 | 1.950 | 1.860 | 1.940 | 52,770 | +0.04(+2.11%) |
Mar 02, 2016 | 1.860 | 1.950 | 1.800 | 1.900 | 108,649 | +0.04(+2.15%) |