Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.820 | 1.820 | 1.800 | 1.800 | 1,121 | -0.07(-3.69%) |
Apr 28, 2016 | 1.870 | 1.870 | 1.869 | 1.869 | 710 | +0.03(+1.58%) |
Apr 27, 2016 | 1.820 | 1.860 | 1.810 | 1.840 | 3,652 | -0.03(-1.60%) |
Apr 26, 2016 | 1.800 | 1.870 | 1.800 | 1.870 | 1,099 | +0.01(+0.54%) |
Apr 25, 2016 | 1.790 | 1.860 | 1.780 | 1.860 | 743 | +0.10(+5.68%) |
Apr 22, 2016 | 1.850 | 1.859 | 1.760 | 1.760 | 11,160 | -0.04(-2.22%) |
Apr 21, 2016 | 1.890 | 1.890 | 1.800 | 1.800 | 13,051 | -0.09(-4.76%) |
Apr 20, 2016 | 1.811 | 1.890 | 1.811 | 1.890 | 2,376 | +0.07(+3.78%) |
Apr 19, 2016 | 1.830 | 1.880 | 1.821 | 1.821 | 8,925 | -0.01(-0.49%) |
Apr 18, 2016 | 1.860 | 1.860 | 1.830 | 1.830 | 8,698 | -0.03(-1.61%) |
Apr 15, 2016 | 1.890 | 1.890 | 1.860 | 1.860 | 1,726 | -0.02(-1.01%) |
Apr 14, 2016 | 1.870 | 1.879 | 1.870 | 1.879 | 943 | +0.02(+1.02%) |
Apr 13, 2016 | 1.870 | 1.890 | 1.860 | 1.860 | 704 | -0.01(-0.53%) |
Apr 12, 2016 | 1.830 | 1.870 | 1.830 | 1.870 | 12,760 | +0.03(+1.63%) |
Apr 11, 2016 | 1.850 | 1.850 | 1.800 | 1.840 | 23,421 | -0.01(-0.52%) |
Apr 08, 2016 | 1.830 | 1.850 | 1.820 | 1.850 | 17,820 | +0.03(+1.69%) |
Apr 07, 2016 | 1.831 | 1.831 | 1.818 | 1.819 | 15,290 | -0.03(-1.68%) |
Apr 06, 2016 | 1.860 | 1.860 | 1.820 | 1.850 | 17,022 | -0.03(-1.41%) |
Apr 05, 2016 | 1.900 | 1.900 | 1.860 | 1.877 | 1,181 | -0.01(-0.71%) |
Apr 04, 2016 | 1.850 | 1.900 | 1.848 | 1.890 | 20,201 | +0.02(+1.07%) |
Apr 01, 2016 | 1.879 | 1.900 | 1.860 | 1.870 | 10,328 | -0.03(-1.58%) |
Mar 31, 2016 | 1.900 | 1.900 | 1.900 | 1.900 | 327 | +0.01(+0.53%) |
Mar 30, 2016 | 1.870 | 1.890 | 1.870 | 1.890 | 1,658 | -0.01(-0.53%) |
Mar 29, 2016 | 1.870 | 1.940 | 1.870 | 1.900 | 2,207 | +0.03(+1.60%) |
Mar 28, 2016 | 1.930 | 1.940 | 1.860 | 1.870 | 15,616 | -0.07(-3.60%) |
Mar 24, 2016 | 1.930 | 1.940 | 1.940 | 1.940 | 2,300 | -0.02(-1.02%) |
Mar 23, 2016 | 1.970 | 1.970 | 1.930 | 1.960 | 7,180 | -0.01(-0.51%) |
Mar 22, 2016 | 1.970 | 1.970 | 1.930 | 1.970 | 7,423 | +0.03(+1.55%) |
Mar 21, 2016 | 2.050 | 2.050 | 1.940 | 1.940 | 11,378 | -0.13(-6.28%) |
Mar 18, 2016 | 1.980 | 2.070 | 1.950 | 2.070 | 9,624 | +0.09(+4.55%) |
Mar 17, 2016 | 1.980 | 1.990 | 1.890 | 1.980 | 8,865 | +0.03(+1.54%) |
Mar 16, 2016 | 1.960 | 1.960 | 1.880 | 1.950 | 4,137 | +0.09(+4.84%) |
Mar 15, 2016 | 1.980 | 1.980 | 1.840 | 1.860 | 4,356 | -0.01(-0.53%) |
Mar 14, 2016 | 1.890 | 1.980 | 1.870 | 1.870 | 6,221 | -0.05(-2.60%) |
Mar 11, 2016 | 1.850 | 2.000 | 1.850 | 1.920 | 8,495 | +0.08(+4.35%) |
Mar 10, 2016 | 1.770 | 1.925 | 1.770 | 1.840 | 81,734 | +0.09(+5.14%) |
Mar 09, 2016 | 1.749 | 1.770 | 1.740 | 1.750 | 1,122 | +0.02(+1.16%) |
Mar 08, 2016 | 1.770 | 1.780 | 1.720 | 1.730 | 27,404 | -0.04(-2.26%) |
Mar 07, 2016 | 1.780 | 1.790 | 1.690 | 1.770 | 3,240 | +0.06(+3.51%) |
Mar 04, 2016 | 1.700 | 1.720 | 1.700 | 1.710 | 15,830 | +0.08(+4.91%) |
Mar 03, 2016 | 1.780 | 1.780 | 1.630 | 1.630 | 3,179 | -0.04(-2.40%) |
Mar 02, 2016 | 1.700 | 1.720 | 1.630 | 1.670 | 1,676 | -0.02(-1.18%) |
Mar 01, 2016 | 1.660 | 1.720 | 1.650 | 1.690 | 6,817 | +0.09(+5.62%) |
Feb 29, 2016 | 1.650 | 1.810 | 1.590 | 1.600 | 161,277 | -0.05(-3.03%) |
Feb 26, 2016 | 1.660 | 1.660 | 1.650 | 1.650 | 5,755 | -0.01(-0.60%) |
Feb 25, 2016 | 1.660 | 1.660 | 1.660 | 1.660 | 8,600 | +0.00(+0.00%) |
Feb 24, 2016 | 1.660 | 1.660 | 1.654 | 1.660 | 5,244 | +0.01(+0.61%) |
Feb 23, 2016 | 1.660 | 1.660 | 1.650 | 1.650 | 2,395 | +0.00(+0.00%) |
Feb 22, 2016 | 1.640 | 1.660 | 1.640 | 1.650 | 3,174 | +0.01(+0.61%) |
Feb 19, 2016 | 1.656 | 1.660 | 1.640 | 1.640 | 1,878 | -0.00(-0.19%) |
Feb 18, 2016 | 1.690 | 1.690 | 1.643 | 1.643 | 28,842 | -0.04(-2.19%) |
Feb 17, 2016 | 1.700 | 1.700 | 1.680 | 1.680 | 19,501 | +0.00(+0.00%) |
Feb 16, 2016 | 1.650 | 1.690 | 1.650 | 1.680 | 9,584 | +0.04(+2.44%) |
Feb 12, 2016 | 1.670 | 1.640 | 1.640 | 1.640 | 5,100 | -0.03(-1.80%) |
Feb 11, 2016 | 1.602 | 1.680 | 1.602 | 1.670 | 3,351 | +0.07(+4.37%) |
Feb 10, 2016 | 1.730 | 1.730 | 1.570 | 1.600 | 61,041 | -0.10(-5.88%) |
Feb 09, 2016 | 1.730 | 1.840 | 1.700 | 1.700 | 9,148 | -0.02(-1.16%) |
Feb 08, 2016 | 1.838 | 1.838 | 1.720 | 1.720 | 8,937 | -0.08(-4.44%) |
Feb 05, 2016 | 1.810 | 1.810 | 1.810 | 1.800 | 5,869 | +0.02(+1.12%) |
Feb 04, 2016 | 1.810 | 1.810 | 1.780 | 1.780 | 4,666 | +0.00(+0.00%) |
Feb 03, 2016 | 1.780 | 1.790 | 1.767 | 1.780 | 3,263 | +0.02(+1.14%) |
Feb 02, 2016 | 1.830 | 1.830 | 1.750 | 1.760 | 1,333 | -0.01(-0.56%) |