Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.440 | 1.500 | 1.380 | 1.500 | 36,238 | +0.05(+3.45%) |
May 27, 2016 | 1.480 | 1.450 | 1.450 | 1.450 | 24,600 | -0.08(-5.23%) |
May 26, 2016 | 1.560 | 1.560 | 1.460 | 1.530 | 20,804 | -0.01(-0.65%) |
May 25, 2016 | 1.490 | 1.540 | 1.440 | 1.540 | 42,363 | +0.04(+2.67%) |
May 24, 2016 | 1.450 | 1.550 | 1.450 | 1.500 | 70,700 | +0.03(+2.03%) |
May 23, 2016 | 1.510 | 1.550 | 1.470 | 1.470 | 17,886 | -0.06(-3.92%) |
May 20, 2016 | 1.590 | 1.600 | 1.530 | 1.530 | 10,711 | -0.07(-4.38%) |
May 19, 2016 | 1.540 | 1.610 | 1.510 | 1.600 | 13,560 | +0.04(+2.56%) |
May 18, 2016 | 1.580 | 1.590 | 1.550 | 1.560 | 30,422 | -0.05(-3.11%) |
May 17, 2016 | 1.630 | 1.660 | 1.590 | 1.610 | 25,673 | +0.01(+0.63%) |
May 16, 2016 | 1.535 | 1.620 | 1.535 | 1.600 | 26,719 | +0.04(+2.56%) |
May 13, 2016 | 1.550 | 1.600 | 1.537 | 1.560 | 23,781 | -0.03(-1.89%) |
May 12, 2016 | 1.570 | 1.610 | 1.570 | 1.590 | 20,315 | -0.01(-0.63%) |
May 11, 2016 | 1.550 | 1.630 | 1.510 | 1.600 | 35,656 | +0.07(+4.58%) |
May 10, 2016 | 1.510 | 1.550 | 1.370 | 1.530 | 36,430 | -0.04(-2.55%) |
May 09, 2016 | 1.660 | 1.660 | 1.510 | 1.570 | 29,498 | -0.04(-2.48%) |
May 06, 2016 | 1.540 | 1.640 | 1.510 | 1.610 | 56,820 | +0.04(+2.55%) |
May 05, 2016 | 1.470 | 1.590 | 1.470 | 1.570 | 21,542 | +0.10(+6.80%) |
May 04, 2016 | 1.600 | 1.620 | 1.470 | 1.470 | 62,768 | -0.08(-5.16%) |
May 03, 2016 | 1.580 | 1.650 | 1.550 | 1.550 | 43,783 | -0.07(-4.32%) |
May 02, 2016 | 1.590 | 1.660 | 1.550 | 1.620 | 48,999 | +0.08(+5.19%) |
Apr 29, 2016 | 1.560 | 1.660 | 1.520 | 1.540 | 41,474 | +0.01(+0.66%) |
Apr 28, 2016 | 1.400 | 1.540 | 1.400 | 1.530 | 81,482 | +0.09(+6.40%) |
Apr 27, 2016 | 1.440 | 1.480 | 1.400 | 1.438 | 35,224 | -0.02(-1.53%) |
Apr 26, 2016 | 1.540 | 1.540 | 1.450 | 1.460 | 22,847 | -0.06(-3.91%) |
Apr 25, 2016 | 1.450 | 1.540 | 1.440 | 1.520 | 51,596 | +0.07(+4.82%) |
Apr 22, 2016 | 1.530 | 1.530 | 1.450 | 1.450 | 20,662 | -0.05(-3.33%) |
Apr 21, 2016 | 1.550 | 1.550 | 1.480 | 1.500 | 64,746 | -0.01(-0.66%) |
Apr 20, 2016 | 1.470 | 1.550 | 1.470 | 1.510 | 71,927 | +0.04(+2.72%) |
Apr 19, 2016 | 1.490 | 1.490 | 1.450 | 1.470 | 39,244 | +0.05(+3.52%) |
Apr 18, 2016 | 1.490 | 1.490 | 1.410 | 1.420 | 43,347 | -0.06(-4.05%) |
Apr 15, 2016 | 1.470 | 1.490 | 1.400 | 1.480 | 42,711 | +0.00(+0.00%) |
Apr 14, 2016 | 1.500 | 1.500 | 1.460 | 1.480 | 18,422 | -0.01(-0.67%) |
Apr 13, 2016 | 1.450 | 1.490 | 1.400 | 1.490 | 58,737 | -0.03(-1.97%) |
Apr 12, 2016 | 1.530 | 1.530 | 1.480 | 1.520 | 69,934 | +0.03(+2.01%) |
Apr 11, 2016 | 1.500 | 1.530 | 1.490 | 1.490 | 36,871 | -0.01(-0.67%) |
Apr 08, 2016 | 1.500 | 1.500 | 1.450 | 1.500 | 38,702 | +0.01(+0.67%) |
Apr 07, 2016 | 1.490 | 1.500 | 1.463 | 1.490 | 52,588 | +0.00(+0.00%) |
Apr 06, 2016 | 1.450 | 1.500 | 1.430 | 1.490 | 47,739 | +0.05(+3.47%) |
Apr 05, 2016 | 1.400 | 1.490 | 1.400 | 1.440 | 18,508 | +0.01(+0.70%) |
Apr 04, 2016 | 1.400 | 1.440 | 1.400 | 1.430 | 16,410 | +0.03(+2.14%) |
Apr 01, 2016 | 1.440 | 1.440 | 1.385 | 1.400 | 5,902 | -0.04(-2.78%) |
Mar 31, 2016 | 1.450 | 1.450 | 1.380 | 1.440 | 12,838 | +0.02(+1.41%) |
Mar 30, 2016 | 1.400 | 1.446 | 1.370 | 1.420 | 13,758 | +0.01(+0.71%) |
Mar 29, 2016 | 1.450 | 1.450 | 1.410 | 1.410 | 53,189 | +0.00(+0.00%) |
Mar 28, 2016 | 1.380 | 1.450 | 1.311 | 1.410 | 22,311 | +0.05(+3.68%) |
Mar 24, 2016 | 1.300 | 1.360 | 1.360 | 1.360 | 19,100 | +0.01(+0.74%) |
Mar 23, 2016 | 1.400 | 1.450 | 1.270 | 1.350 | 51,129 | -0.10(-6.90%) |
Mar 22, 2016 | 1.320 | 1.480 | 1.309 | 1.450 | 111,656 | +0.16(+12.26%) |
Mar 21, 2016 | 1.320 | 1.440 | 1.260 | 1.292 | 46,932 | +0.00(+0.13%) |
Mar 18, 2016 | 1.180 | 1.380 | 1.180 | 1.290 | 89,190 | +0.08(+6.49%) |
Mar 17, 2016 | 1.220 | 1.230 | 1.180 | 1.211 | 40,161 | -0.02(-1.51%) |
Mar 16, 2016 | 1.200 | 1.230 | 1.180 | 1.230 | 22,358 | +0.03(+2.50%) |
Mar 15, 2016 | 1.180 | 1.220 | 1.180 | 1.200 | 26,061 | +0.00(+0.00%) |
Mar 14, 2016 | 1.180 | 1.230 | 1.180 | 1.200 | 18,123 | -0.01(-0.83%) |
Mar 11, 2016 | 1.160 | 1.220 | 1.120 | 1.210 | 21,241 | -0.01(-0.82%) |
Mar 10, 2016 | 1.240 | 1.240 | 1.200 | 1.220 | 8,244 | +0.01(+0.83%) |
Mar 09, 2016 | 1.210 | 1.240 | 1.200 | 1.210 | 6,640 | +0.01(+0.83%) |
Mar 08, 2016 | 1.200 | 1.240 | 1.200 | 1.200 | 27,410 | +0.00(+0.00%) |
Mar 07, 2016 | 1.210 | 1.240 | 1.200 | 1.200 | 23,818 | -0.02(-1.64%) |
Mar 04, 2016 | 1.240 | 1.240 | 1.220 | 1.220 | 48,751 | +0.02(+1.67%) |
Mar 03, 2016 | 1.190 | 1.240 | 1.190 | 1.200 | 65,879 | -0.01(-0.83%) |
Mar 02, 2016 | 1.220 | 1.220 | 1.205 | 1.210 | 12,770 | -0.01(-0.82%) |