Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.607 | 1.607 | 1.570 | 1.575 | 4,430 | -0.06(-3.38%) |
May 27, 2016 | 1.630 | 1.630 | 1.630 | 1.630 | 13,200 | +0.01(+0.62%) |
May 26, 2016 | 1.571 | 1.620 | 1.571 | 1.620 | 2,018 | +0.00(+0.00%) |
May 25, 2016 | 1.560 | 1.650 | 1.470 | 1.620 | 21,025 | +0.12(+8.00%) |
May 24, 2016 | 1.510 | 1.540 | 1.480 | 1.500 | 11,143 | -0.04(-2.60%) |
May 23, 2016 | 1.461 | 1.590 | 1.460 | 1.540 | 28,736 | +0.07(+4.76%) |
May 20, 2016 | 1.551 | 1.551 | 1.470 | 1.470 | 39,597 | -0.07(-4.28%) |
May 19, 2016 | 1.600 | 1.600 | 1.510 | 1.536 | 22,370 | -0.07(-4.61%) |
May 18, 2016 | 1.610 | 1.630 | 1.600 | 1.610 | 13,255 | +0.00(+0.00%) |
May 17, 2016 | 1.600 | 1.670 | 1.600 | 1.610 | 23,100 | -0.02(-1.23%) |
May 16, 2016 | 1.650 | 1.660 | 1.620 | 1.630 | 41,435 | -0.05(-2.98%) |
May 13, 2016 | 1.652 | 1.700 | 1.600 | 1.680 | 17,995 | +0.00(+0.00%) |
May 12, 2016 | 1.710 | 1.710 | 1.650 | 1.680 | 33,006 | -0.07(-4.00%) |
May 11, 2016 | 1.750 | 1.750 | 1.745 | 1.750 | 1,603 | +0.00(+0.00%) |
May 10, 2016 | 1.770 | 1.770 | 1.710 | 1.750 | 8,634 | +0.00(+0.00%) |
May 09, 2016 | 1.770 | 1.770 | 1.730 | 1.750 | 21,403 | +0.00(+0.00%) |
May 06, 2016 | 1.790 | 1.790 | 1.740 | 1.750 | 11,789 | -0.04(-2.40%) |
May 05, 2016 | 1.780 | 1.840 | 1.780 | 1.793 | 4,678 | +0.00(+0.17%) |
May 04, 2016 | 1.800 | 1.810 | 1.780 | 1.790 | 4,946 | -0.02(-1.10%) |
May 03, 2016 | 1.840 | 1.840 | 1.810 | 1.810 | 4,123 | +0.01(+0.55%) |
May 02, 2016 | 1.830 | 1.830 | 1.770 | 1.800 | 20,792 | -0.03(-1.64%) |
Apr 29, 2016 | 1.850 | 1.850 | 1.830 | 1.830 | 4,315 | -0.01(-0.67%) |
Apr 28, 2016 | 1.850 | 1.860 | 1.830 | 1.842 | 14,475 | +0.01(+0.28%) |
Apr 27, 2016 | 1.850 | 1.860 | 1.837 | 1.837 | 2,483 | +0.01(+0.39%) |
Apr 26, 2016 | 1.860 | 1.860 | 1.810 | 1.830 | 16,571 | -0.02(-1.08%) |
Apr 25, 2016 | 1.860 | 1.860 | 1.850 | 1.850 | 2,862 | -0.01(-0.54%) |
Apr 22, 2016 | 1.850 | 1.960 | 1.850 | 1.860 | 5,035 | +0.01(+0.54%) |
Apr 21, 2016 | 1.940 | 1.960 | 1.850 | 1.850 | 17,651 | -0.11(-5.61%) |
Apr 20, 2016 | 1.900 | 1.960 | 1.860 | 1.960 | 7,365 | +0.06(+3.16%) |
Apr 19, 2016 | 1.900 | 1.910 | 1.850 | 1.900 | 15,961 | +0.00(+0.00%) |
Apr 18, 2016 | 1.810 | 1.920 | 1.800 | 1.900 | 9,147 | +0.03(+1.60%) |
Apr 15, 2016 | 1.870 | 1.870 | 1.870 | 1.870 | 600 | +0.07(+3.89%) |
Apr 14, 2016 | 1.970 | 1.990 | 1.800 | 1.800 | 8,271 | -0.10(-5.26%) |
Apr 13, 2016 | 1.800 | 1.900 | 1.800 | 1.900 | 15,729 | +0.09(+4.97%) |
Apr 12, 2016 | 1.850 | 1.890 | 1.810 | 1.810 | 12,791 | -0.03(-1.63%) |
Apr 11, 2016 | 1.850 | 2.000 | 1.820 | 1.840 | 27,807 | -0.01(-0.54%) |
Apr 08, 2016 | 1.870 | 1.900 | 1.810 | 1.850 | 4,746 | -0.04(-2.12%) |
Apr 07, 2016 | 1.846 | 1.900 | 1.846 | 1.890 | 13,584 | -0.01(-0.53%) |
Apr 06, 2016 | 1.900 | 1.920 | 1.900 | 1.900 | 7,849 | -0.03(-1.55%) |
Apr 05, 2016 | 1.880 | 2.000 | 1.880 | 1.930 | 15,071 | +0.04(+2.18%) |
Apr 04, 2016 | 1.800 | 1.890 | 1.800 | 1.889 | 36,788 | +0.06(+3.22%) |
Apr 01, 2016 | 1.800 | 1.900 | 1.800 | 1.830 | 3,881 | +0.00(+0.00%) |
Mar 31, 2016 | 1.840 | 1.870 | 1.820 | 1.830 | 23,150 | +0.00(+0.00%) |
Mar 30, 2016 | 1.780 | 1.860 | 1.780 | 1.830 | 14,402 | +0.06(+3.39%) |
Mar 29, 2016 | 1.830 | 1.880 | 1.760 | 1.770 | 9,745 | +0.00(+0.00%) |
Mar 28, 2016 | 1.740 | 1.900 | 1.740 | 1.770 | 17,607 | +0.01(+0.57%) |
Mar 24, 2016 | 1.750 | 1.760 | 1.760 | 1.760 | 9,000 | +0.01(+0.78%) |
Mar 23, 2016 | 1.760 | 1.760 | 1.746 | 1.746 | 1,382 | -0.01(-0.77%) |
Mar 22, 2016 | 1.750 | 1.780 | 1.734 | 1.760 | 13,254 | -0.02(-1.40%) |
Mar 21, 2016 | 1.820 | 1.910 | 1.730 | 1.785 | 15,183 | -0.04(-1.92%) |
Mar 18, 2016 | 1.910 | 1.910 | 1.820 | 1.820 | 4,378 | -0.09(-4.71%) |
Mar 17, 2016 | 1.850 | 1.910 | 1.849 | 1.910 | 13,478 | +0.00(+0.00%) |
Mar 16, 2016 | 1.892 | 1.910 | 1.880 | 1.910 | 1,588 | +0.01(+0.53%) |
Mar 15, 2016 | 1.952 | 1.990 | 1.860 | 1.900 | 8,689 | -0.09(-4.52%) |
Mar 14, 2016 | 1.980 | 2.060 | 1.880 | 1.990 | 32,306 | +0.07(+3.65%) |
Mar 11, 2016 | 1.887 | 1.940 | 1.850 | 1.920 | 20,327 | +0.06(+3.23%) |
Mar 10, 2016 | 1.900 | 1.935 | 1.820 | 1.860 | 8,809 | -0.03(-1.59%) |
Mar 09, 2016 | 1.844 | 1.940 | 1.810 | 1.890 | 12,011 | +0.08(+4.42%) |
Mar 08, 2016 | 1.730 | 1.890 | 1.730 | 1.810 | 4,885 | +0.04(+2.26%) |
Mar 07, 2016 | 1.774 | 1.880 | 1.770 | 1.770 | 5,846 | +0.01(+0.57%) |
Mar 04, 2016 | 1.800 | 1.800 | 1.760 | 1.760 | 8,139 | -0.06(-3.30%) |
Mar 03, 2016 | 1.790 | 1.980 | 1.790 | 1.820 | 8,380 | +0.03(+1.39%) |
Mar 02, 2016 | 1.820 | 1.820 | 1.790 | 1.795 | 5,033 | -0.04(-2.33%) |