Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.763 | 1.800 | 1.735 | 1.772 | 73,440 | -0.03(-1.55%) |
May 27, 2016 | 1.781 | 1.800 | 1.800 | 1.800 | 3,665 | +0.02(+1.04%) |
May 26, 2016 | 1.772 | 1.809 | 1.772 | 1.781 | 8,839 | +0.01(+0.52%) |
May 25, 2016 | 1.763 | 1.779 | 1.744 | 1.772 | 5,616 | -0.01(-0.52%) |
May 24, 2016 | 1.726 | 1.781 | 1.716 | 1.781 | 72,922 | +0.06(+3.23%) |
May 23, 2016 | 1.763 | 1.790 | 1.713 | 1.726 | 42,251 | -0.05(-2.62%) |
May 20, 2016 | 1.707 | 1.772 | 1.702 | 1.772 | 15,424 | +0.04(+2.14%) |
May 19, 2016 | 1.721 | 1.735 | 1.721 | 1.735 | 15,092 | +0.00(+0.00%) |
May 18, 2016 | 1.772 | 1.772 | 1.698 | 1.735 | 32,117 | -0.05(-2.60%) |
May 17, 2016 | 1.744 | 1.790 | 1.744 | 1.781 | 3,309 | +0.03(+1.58%) |
May 16, 2016 | 1.735 | 1.800 | 1.716 | 1.753 | 7,142 | +0.01(+0.59%) |
May 13, 2016 | 1.702 | 1.818 | 1.688 | 1.743 | 9,817 | +0.02(+1.02%) |
May 12, 2016 | 1.763 | 1.763 | 1.688 | 1.726 | 27,873 | -0.05(-2.62%) |
May 11, 2016 | 1.790 | 1.800 | 1.763 | 1.772 | 7,001 | -0.06(-3.05%) |
May 10, 2016 | 1.726 | 1.828 | 1.670 | 1.828 | 39,844 | +0.15(+8.84%) |
May 09, 2016 | 1.753 | 1.763 | 1.679 | 1.679 | 14,747 | -0.09(-5.24%) |
May 06, 2016 | 1.772 | 1.837 | 1.679 | 1.772 | 69,857 | -0.01(-0.52%) |
May 05, 2016 | 1.948 | 1.976 | 1.772 | 1.781 | 253,076 | -0.39(-17.95%) |
May 04, 2016 | 1.967 | 2.171 | 1.892 | 2.171 | 116,566 | +0.19(+9.86%) |
May 03, 2016 | 1.939 | 1.995 | 1.902 | 1.976 | 29,458 | +0.03(+1.43%) |
May 02, 2016 | 2.013 | 2.013 | 1.911 | 1.948 | 23,783 | -0.10(-4.98%) |
Apr 29, 2016 | 1.911 | 2.050 | 1.883 | 2.050 | 5,513 | +0.11(+5.74%) |
Apr 28, 2016 | 2.004 | 2.013 | 1.916 | 1.939 | 6,194 | -0.10(-5.00%) |
Apr 27, 2016 | 2.078 | 2.078 | 1.995 | 2.041 | 3,903 | +0.04(+2.01%) |
Apr 26, 2016 | 2.012 | 2.078 | 1.948 | 2.001 | 13,696 | -0.07(-3.29%) |
Apr 25, 2016 | 2.041 | 2.069 | 2.041 | 2.069 | 1,190 | +0.01(+0.45%) |
Apr 22, 2016 | 2.073 | 2.073 | 2.004 | 2.059 | 11,337 | -0.01(-0.45%) |
Apr 21, 2016 | 2.013 | 2.078 | 1.957 | 2.069 | 49,732 | +0.06(+2.77%) |
Apr 20, 2016 | 1.895 | 2.032 | 1.883 | 2.013 | 87,048 | +0.11(+5.85%) |
Apr 19, 2016 | 1.902 | 1.930 | 1.892 | 1.902 | 45,738 | -0.05(-2.38%) |
Apr 18, 2016 | 1.904 | 2.032 | 1.904 | 1.948 | 33,973 | -0.02(-1.20%) |
Apr 15, 2016 | 1.948 | 2.054 | 1.948 | 1.972 | 19,572 | -0.02(-1.14%) |
Apr 14, 2016 | 1.920 | 2.041 | 1.892 | 1.995 | 96,090 | +0.06(+2.87%) |
Apr 13, 2016 | 1.883 | 1.995 | 1.883 | 1.939 | 16,728 | +0.06(+2.96%) |
Apr 12, 2016 | 1.911 | 1.939 | 1.883 | 1.883 | 11,055 | -0.06(-2.87%) |
Apr 11, 2016 | 1.911 | 1.948 | 1.895 | 1.939 | 40,528 | +0.04(+1.95%) |
Apr 08, 2016 | 1.930 | 1.948 | 1.902 | 1.902 | 7,565 | +0.01(+0.49%) |
Apr 07, 2016 | 1.837 | 1.995 | 1.833 | 1.892 | 21,644 | +0.06(+3.03%) |
Apr 06, 2016 | 1.837 | 1.874 | 1.818 | 1.837 | 20,020 | -0.02(-1.00%) |
Apr 05, 2016 | 1.837 | 1.892 | 1.837 | 1.855 | 4,035 | -0.03(-1.48%) |
Apr 04, 2016 | 1.883 | 1.911 | 1.869 | 1.883 | 10,211 | -0.01(-0.49%) |
Apr 01, 2016 | 1.837 | 1.932 | 1.837 | 1.892 | 5,719 | +0.06(+3.03%) |
Mar 31, 2016 | 1.861 | 1.899 | 1.837 | 1.837 | 7,332 | -0.04(-1.98%) |
Mar 30, 2016 | 1.799 | 1.874 | 1.799 | 1.874 | 2,885 | +0.02(+1.00%) |
Mar 29, 2016 | 1.829 | 1.902 | 1.829 | 1.855 | 36,583 | +0.03(+1.78%) |
Mar 28, 2016 | 1.828 | 1.883 | 1.818 | 1.823 | 22,515 | -0.07(-3.68%) |
Mar 24, 2016 | 1.800 | 1.892 | 1.892 | 1.892 | 7,222 | +0.06(+3.55%) |
Mar 23, 2016 | 1.874 | 1.930 | 1.790 | 1.828 | 37,280 | -0.06(-3.43%) |
Mar 22, 2016 | 1.882 | 1.939 | 1.846 | 1.892 | 4,663 | +0.02(+0.99%) |
Mar 21, 2016 | 1.855 | 1.967 | 1.855 | 1.874 | 67,581 | -0.04(-1.94%) |
Mar 18, 2016 | 1.865 | 1.948 | 1.865 | 1.911 | 19,197 | +0.04(+1.98%) |
Mar 17, 2016 | 1.809 | 1.874 | 1.809 | 1.874 | 19,365 | +0.07(+4.13%) |
Mar 16, 2016 | 1.837 | 1.892 | 1.790 | 1.800 | 55,796 | -0.06(-3.01%) |
Mar 15, 2016 | 1.903 | 1.911 | 1.823 | 1.855 | 9,700 | -0.05(-2.44%) |
Mar 14, 2016 | 1.865 | 1.976 | 1.865 | 1.902 | 19,519 | -0.01(-0.49%) |
Mar 11, 2016 | 1.837 | 1.920 | 1.827 | 1.911 | 14,855 | +0.06(+3.00%) |
Mar 10, 2016 | 1.902 | 1.917 | 1.790 | 1.855 | 36,642 | -0.07(-3.85%) |
Mar 09, 2016 | 1.930 | 1.939 | 1.818 | 1.930 | 14,550 | -0.01(-0.48%) |
Mar 08, 2016 | 1.985 | 1.985 | 1.922 | 1.939 | 26,585 | -0.05(-2.34%) |
Mar 07, 2016 | 1.957 | 2.022 | 1.948 | 1.985 | 23,522 | +0.04(+1.90%) |
Mar 04, 2016 | 1.855 | 2.041 | 1.855 | 1.948 | 82,019 | +0.09(+5.00%) |
Mar 03, 2016 | 1.837 | 1.920 | 1.763 | 1.855 | 28,448 | +0.01(+0.78%) |
Mar 02, 2016 | 1.753 | 1.846 | 1.698 | 1.841 | 92,099 | +0.11(+6.13%) |