Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.320 | 1.360 | 0.9400 | 1.140 | 654,870 | -0.18(-13.64%) |
May 27, 2016 | 1.320 | 1.320 | 1.320 | 1.320 | 44,400 | +0.01(+0.76%) |
May 26, 2016 | 1.320 | 1.340 | 1.300 | 1.310 | 66,121 | +0.00(+0.00%) |
May 25, 2016 | 1.310 | 1.350 | 1.300 | 1.310 | 21,600 | +0.01(+0.38%) |
May 24, 2016 | 1.320 | 1.370 | 1.300 | 1.305 | 56,952 | -0.01(-0.38%) |
May 23, 2016 | 1.300 | 1.360 | 1.300 | 1.310 | 51,034 | +0.01(+0.77%) |
May 20, 2016 | 1.320 | 1.370 | 1.280 | 1.300 | 61,392 | -0.02(-1.89%) |
May 19, 2016 | 1.400 | 1.410 | 1.310 | 1.325 | 103,134 | -0.05(-3.99%) |
May 18, 2016 | 1.390 | 1.470 | 1.361 | 1.380 | 200,676 | +0.02(+1.47%) |
May 17, 2016 | 1.420 | 1.490 | 1.350 | 1.360 | 139,627 | -0.06(-4.23%) |
May 16, 2016 | 1.400 | 1.490 | 1.400 | 1.420 | 231,023 | -0.04(-2.74%) |
May 13, 2016 | 1.400 | 1.461 | 1.400 | 1.460 | 113,293 | +0.06(+4.29%) |
May 12, 2016 | 1.380 | 1.450 | 1.350 | 1.400 | 151,973 | +0.02(+1.45%) |
May 11, 2016 | 1.300 | 1.390 | 1.300 | 1.380 | 97,079 | +0.06(+4.55%) |
May 10, 2016 | 1.300 | 1.370 | 1.235 | 1.320 | 286,107 | +0.02(+1.54%) |
May 09, 2016 | 1.330 | 1.350 | 1.293 | 1.300 | 55,429 | -0.03(-2.26%) |
May 06, 2016 | 1.330 | 1.380 | 1.300 | 1.330 | 131,229 | -0.02(-1.48%) |
May 05, 2016 | 1.324 | 1.380 | 1.320 | 1.350 | 237,952 | +0.04(+3.05%) |
May 04, 2016 | 1.360 | 1.380 | 1.290 | 1.310 | 233,529 | +0.00(+0.00%) |
May 03, 2016 | 1.280 | 1.340 | 1.269 | 1.310 | 82,410 | +0.02(+1.55%) |
May 02, 2016 | 1.300 | 1.320 | 1.280 | 1.290 | 108,732 | +0.06(+4.88%) |
Apr 29, 2016 | 1.230 | 1.240 | 1.210 | 1.230 | 113,152 | -0.02(-1.60%) |
Apr 28, 2016 | 1.300 | 1.300 | 1.250 | 1.250 | 74,032 | -0.05(-3.85%) |
Apr 27, 2016 | 1.280 | 1.310 | 1.280 | 1.300 | 144,473 | +0.00(+0.00%) |
Apr 26, 2016 | 1.330 | 1.340 | 1.290 | 1.300 | 96,499 | -0.02(-1.52%) |
Apr 25, 2016 | 1.270 | 1.320 | 1.270 | 1.320 | 97,560 | +0.04(+3.13%) |
Apr 22, 2016 | 1.320 | 1.330 | 1.270 | 1.280 | 154,412 | -0.04(-3.03%) |
Apr 21, 2016 | 1.300 | 1.350 | 1.262 | 1.320 | 86,014 | +0.02(+1.54%) |
Apr 20, 2016 | 1.330 | 1.360 | 1.310 | 1.300 | 119,709 | -0.03(-2.26%) |
Apr 19, 2016 | 1.360 | 1.380 | 1.330 | 1.330 | 127,980 | -0.03(-2.21%) |
Apr 18, 2016 | 1.330 | 1.400 | 1.330 | 1.360 | 169,106 | +0.01(+0.74%) |
Apr 15, 2016 | 1.350 | 1.380 | 1.310 | 1.350 | 131,742 | +0.03(+2.27%) |
Apr 14, 2016 | 1.390 | 1.390 | 1.310 | 1.320 | 116,881 | -0.07(-5.04%) |
Apr 13, 2016 | 1.350 | 1.400 | 1.340 | 1.390 | 145,814 | +0.05(+3.73%) |
Apr 12, 2016 | 1.320 | 1.390 | 1.320 | 1.340 | 210,390 | +0.01(+0.75%) |
Apr 11, 2016 | 1.340 | 1.340 | 1.310 | 1.330 | 33,063 | -0.01(-0.75%) |
Apr 08, 2016 | 1.350 | 1.350 | 1.304 | 1.340 | 44,499 | -0.01(-0.74%) |
Apr 07, 2016 | 1.360 | 1.370 | 1.300 | 1.350 | 47,815 | +0.02(+1.50%) |
Apr 06, 2016 | 1.340 | 1.354 | 1.310 | 1.330 | 193,929 | -0.04(-2.92%) |
Apr 05, 2016 | 1.370 | 1.410 | 1.360 | 1.370 | 46,923 | +0.01(+0.74%) |
Apr 04, 2016 | 1.390 | 1.410 | 1.330 | 1.360 | 67,614 | -0.04(-2.86%) |
Apr 01, 2016 | 1.350 | 1.450 | 1.330 | 1.400 | 100,797 | +0.03(+2.19%) |
Mar 31, 2016 | 1.400 | 1.400 | 1.360 | 1.370 | 136,202 | -0.02(-1.44%) |
Mar 30, 2016 | 1.360 | 1.450 | 1.360 | 1.390 | 126,445 | +0.05(+3.73%) |
Mar 29, 2016 | 1.390 | 1.410 | 1.300 | 1.340 | 349,192 | -0.07(-4.96%) |
Mar 28, 2016 | 1.530 | 1.550 | 1.370 | 1.410 | 274,919 | -0.13(-8.44%) |
Mar 24, 2016 | 1.560 | 1.540 | 1.540 | 1.540 | 149,800 | -0.02(-1.28%) |
Mar 23, 2016 | 1.550 | 1.580 | 1.500 | 1.560 | 151,242 | -0.01(-0.64%) |
Mar 22, 2016 | 1.560 | 1.610 | 1.560 | 1.570 | 150,548 | +0.00(+0.00%) |
Mar 21, 2016 | 1.590 | 1.610 | 1.550 | 1.570 | 160,294 | -0.02(-1.26%) |
Mar 18, 2016 | 1.530 | 1.600 | 1.500 | 1.590 | 303,858 | +0.03(+1.92%) |
Mar 17, 2016 | 1.590 | 1.630 | 1.480 | 1.560 | 483,930 | -0.05(-3.11%) |
Mar 16, 2016 | 1.640 | 1.670 | 1.560 | 1.610 | 546,785 | +0.01(+0.63%) |
Mar 15, 2016 | 1.500 | 1.620 | 1.500 | 1.600 | 343,202 | +0.09(+5.96%) |
Mar 14, 2016 | 1.430 | 1.520 | 1.430 | 1.510 | 234,408 | +0.08(+5.59%) |
Mar 11, 2016 | 1.500 | 1.502 | 1.420 | 1.430 | 240,854 | -0.06(-4.03%) |
Mar 10, 2016 | 1.510 | 1.750 | 1.430 | 1.490 | 688,555 | +0.04(+2.76%) |
Mar 09, 2016 | 1.290 | 1.530 | 1.280 | 1.450 | 1,204,426 | +0.18(+14.17%) |
Mar 08, 2016 | 1.240 | 1.324 | 1.210 | 1.270 | 585,661 | +0.04(+3.25%) |
Mar 07, 2016 | 1.180 | 1.250 | 1.180 | 1.230 | 70,469 | +0.05(+4.24%) |
Mar 04, 2016 | 1.140 | 1.190 | 1.140 | 1.180 | 126,487 | +0.03(+2.61%) |
Mar 03, 2016 | 1.140 | 1.200 | 1.130 | 1.150 | 226,698 | -0.01(-0.86%) |
Mar 02, 2016 | 1.200 | 1.210 | 1.150 | 1.160 | 168,085 | -0.06(-4.92%) |