Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.740 | 2.070 | 1.730 | 1.980 | 432,771 | +0.25(+14.45%) |
May 27, 2016 | 1.730 | 1.730 | 1.730 | 1.730 | 56,800 | -0.03(-1.70%) |
May 26, 2016 | 1.810 | 1.820 | 1.730 | 1.760 | 54,444 | -0.04(-2.20%) |
May 25, 2016 | 1.780 | 1.820 | 1.750 | 1.800 | 36,233 | +0.02(+1.10%) |
May 24, 2016 | 1.740 | 1.800 | 1.690 | 1.780 | 16,393 | +0.07(+4.09%) |
May 23, 2016 | 1.710 | 1.800 | 1.680 | 1.710 | 33,818 | +0.00(+0.00%) |
May 20, 2016 | 1.670 | 1.780 | 1.670 | 1.710 | 32,479 | +0.05(+3.01%) |
May 19, 2016 | 1.690 | 1.690 | 1.620 | 1.660 | 22,284 | -0.03(-1.78%) |
May 18, 2016 | 1.700 | 1.710 | 1.600 | 1.690 | 85,832 | -0.01(-0.29%) |
May 17, 2016 | 1.700 | 1.800 | 1.620 | 1.695 | 142,053 | -0.00(-0.29%) |
May 16, 2016 | 1.630 | 1.730 | 1.630 | 1.700 | 32,800 | +0.05(+3.03%) |
May 13, 2016 | 1.588 | 1.680 | 1.565 | 1.650 | 133,531 | +0.05(+3.12%) |
May 12, 2016 | 1.670 | 1.790 | 1.600 | 1.600 | 147,593 | -0.07(-4.19%) |
May 11, 2016 | 1.710 | 1.780 | 1.650 | 1.670 | 110,874 | -0.07(-4.02%) |
May 10, 2016 | 1.825 | 1.825 | 1.720 | 1.740 | 203,727 | -0.03(-1.69%) |
May 09, 2016 | 1.750 | 1.830 | 1.720 | 1.770 | 110,355 | +0.07(+4.12%) |
May 06, 2016 | 1.980 | 2.020 | 1.550 | 1.700 | 372,056 | -0.22(-11.46%) |
May 05, 2016 | 2.000 | 2.000 | 1.900 | 1.920 | 141,558 | -0.08(-4.00%) |
May 04, 2016 | 2.000 | 2.040 | 1.960 | 2.000 | 136,378 | -0.01(-0.50%) |
May 03, 2016 | 2.000 | 2.100 | 2.000 | 2.010 | 88,094 | +0.00(+0.00%) |
May 02, 2016 | 2.060 | 2.100 | 1.950 | 2.010 | 50,259 | -0.07(-3.37%) |
Apr 29, 2016 | 1.820 | 2.120 | 1.750 | 2.080 | 94,500 | +0.16(+8.33%) |
Apr 28, 2016 | 2.100 | 2.200 | 1.880 | 1.920 | 372,661 | -0.18(-8.57%) |
Apr 27, 2016 | 2.120 | 2.180 | 2.100 | 2.100 | 65,605 | -0.03(-1.41%) |
Apr 26, 2016 | 2.120 | 2.180 | 2.110 | 2.130 | 50,431 | -0.01(-0.47%) |
Apr 25, 2016 | 2.150 | 2.220 | 2.100 | 2.140 | 166,872 | +0.00(+0.00%) |
Apr 22, 2016 | 2.130 | 2.180 | 2.080 | 2.140 | 78,562 | -0.04(-1.83%) |
Apr 21, 2016 | 2.150 | 2.200 | 2.100 | 2.180 | 58,149 | +0.02(+0.93%) |
Apr 20, 2016 | 2.160 | 2.200 | 2.070 | 2.160 | 56,662 | +0.00(+0.00%) |
Apr 19, 2016 | 2.200 | 2.240 | 2.160 | 2.160 | 38,387 | +0.00(+0.00%) |
Apr 18, 2016 | 2.210 | 2.300 | 2.150 | 2.160 | 76,316 | -0.10(-4.42%) |
Apr 15, 2016 | 2.290 | 2.340 | 2.240 | 2.260 | 34,415 | -0.03(-1.31%) |
Apr 14, 2016 | 2.240 | 2.335 | 2.200 | 2.290 | 88,257 | +0.05(+2.23%) |
Apr 13, 2016 | 2.240 | 2.300 | 2.200 | 2.240 | 108,913 | +0.04(+1.82%) |
Apr 12, 2016 | 2.340 | 2.340 | 2.180 | 2.200 | 64,725 | -0.14(-5.98%) |
Apr 11, 2016 | 2.390 | 2.480 | 2.310 | 2.340 | 102,693 | +0.00(+0.00%) |
Apr 08, 2016 | 2.300 | 2.400 | 2.280 | 2.340 | 92,394 | +0.06(+2.63%) |
Apr 07, 2016 | 2.250 | 2.330 | 2.240 | 2.280 | 18,873 | +0.03(+1.33%) |
Apr 06, 2016 | 2.240 | 2.330 | 2.214 | 2.250 | 53,231 | +0.01(+0.45%) |
Apr 05, 2016 | 2.150 | 2.280 | 2.129 | 2.240 | 19,181 | +0.09(+4.19%) |
Apr 04, 2016 | 2.190 | 2.200 | 2.110 | 2.150 | 59,755 | -0.05(-2.27%) |
Apr 01, 2016 | 2.170 | 2.250 | 2.110 | 2.200 | 180,938 | +0.01(+0.46%) |
Mar 31, 2016 | 2.220 | 2.254 | 2.150 | 2.190 | 80,188 | -0.04(-1.79%) |
Mar 30, 2016 | 2.290 | 2.390 | 2.170 | 2.230 | 84,497 | -0.03(-1.33%) |
Mar 29, 2016 | 2.250 | 2.310 | 2.210 | 2.260 | 62,611 | +0.00(+0.00%) |
Mar 28, 2016 | 2.300 | 2.300 | 2.250 | 2.260 | 32,627 | -0.04(-1.74%) |
Mar 24, 2016 | 2.280 | 2.300 | 2.300 | 2.300 | 37,100 | -0.01(-0.43%) |
Mar 23, 2016 | 2.360 | 2.400 | 2.310 | 2.310 | 41,087 | -0.04(-1.70%) |
Mar 22, 2016 | 2.450 | 2.490 | 2.260 | 2.350 | 148,227 | -0.10(-4.08%) |
Mar 21, 2016 | 2.350 | 2.570 | 2.310 | 2.450 | 137,802 | +0.10(+4.26%) |
Mar 18, 2016 | 2.350 | 2.370 | 2.270 | 2.350 | 115,200 | +0.03(+1.29%) |
Mar 17, 2016 | 2.340 | 2.370 | 2.210 | 2.320 | 151,375 | +0.04(+1.75%) |
Mar 16, 2016 | 2.210 | 2.310 | 2.120 | 2.280 | 76,169 | +0.09(+4.11%) |
Mar 15, 2016 | 2.260 | 2.280 | 2.130 | 2.190 | 79,233 | -0.07(-3.10%) |
Mar 14, 2016 | 2.070 | 2.290 | 2.050 | 2.260 | 127,607 | +0.17(+8.13%) |
Mar 11, 2016 | 2.110 | 2.140 | 2.060 | 2.090 | 54,488 | +0.04(+1.95%) |
Mar 10, 2016 | 2.070 | 2.120 | 2.040 | 2.050 | 69,144 | -0.02(-0.97%) |
Mar 09, 2016 | 2.090 | 2.150 | 2.000 | 2.070 | 65,457 | +0.00(+0.00%) |
Mar 08, 2016 | 2.170 | 2.200 | 2.040 | 2.070 | 128,943 | -0.09(-4.17%) |
Mar 07, 2016 | 2.190 | 2.220 | 2.050 | 2.160 | 192,600 | -0.02(-0.92%) |
Mar 04, 2016 | 2.180 | 2.270 | 2.150 | 2.180 | 118,500 | -0.03(-1.36%) |
Mar 03, 2016 | 2.300 | 2.336 | 2.154 | 2.210 | 165,271 | -0.14(-5.96%) |
Mar 02, 2016 | 2.080 | 2.350 | 2.020 | 2.350 | 342,618 | +0.25(+11.90%) |