Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.410 | 1.470 | 1.410 | 1.460 | 56,574 | +0.06(+4.28%) |
May 27, 2016 | 1.550 | 1.400 | 1.400 | 1.400 | 78,000 | -0.14(-9.08%) |
May 26, 2016 | 1.600 | 1.600 | 1.540 | 1.540 | 8,835 | -0.05(-3.14%) |
May 25, 2016 | 1.560 | 1.590 | 1.490 | 1.590 | 10,571 | +0.05(+3.24%) |
May 24, 2016 | 1.470 | 1.594 | 1.470 | 1.540 | 7,278 | +0.01(+0.66%) |
May 23, 2016 | 1.544 | 1.544 | 1.530 | 1.530 | 1,625 | +0.01(+0.66%) |
May 20, 2016 | 1.570 | 1.600 | 1.520 | 1.520 | 7,653 | -0.03(-1.94%) |
May 19, 2016 | 1.530 | 1.600 | 1.470 | 1.550 | 6,953 | +0.01(+0.66%) |
May 18, 2016 | 1.530 | 1.600 | 1.430 | 1.540 | 24,469 | +0.04(+2.67%) |
May 17, 2016 | 1.430 | 1.508 | 1.430 | 1.500 | 1,485 | +0.03(+2.04%) |
May 16, 2016 | 1.530 | 1.530 | 1.470 | 1.470 | 5,050 | -0.08(-5.16%) |
May 13, 2016 | 1.410 | 1.550 | 1.410 | 1.550 | 8,536 | +0.05(+3.33%) |
May 12, 2016 | 1.500 | 1.500 | 1.415 | 1.500 | 13,958 | +0.00(+0.00%) |
May 11, 2016 | 1.510 | 1.510 | 1.400 | 1.500 | 19,759 | -0.01(-0.66%) |
May 10, 2016 | 1.530 | 1.550 | 1.400 | 1.510 | 117,785 | -0.03(-1.95%) |
May 09, 2016 | 1.570 | 1.570 | 1.461 | 1.540 | 12,558 | +0.00(+0.00%) |
May 06, 2016 | 1.470 | 1.700 | 1.220 | 1.540 | 501,847 | +0.25(+19.38%) |
May 05, 2016 | 1.270 | 1.430 | 1.240 | 1.290 | 62,280 | +0.03(+2.38%) |
May 04, 2016 | 1.280 | 1.340 | 1.220 | 1.260 | 15,737 | -0.01(-0.79%) |
May 03, 2016 | 1.360 | 1.361 | 1.250 | 1.270 | 41,103 | -0.05(-3.79%) |
May 02, 2016 | 1.413 | 1.421 | 1.320 | 1.320 | 39,412 | -0.11(-7.69%) |
Apr 29, 2016 | 1.460 | 1.600 | 1.380 | 1.430 | 27,164 | -0.03(-2.05%) |
Apr 28, 2016 | 1.480 | 1.590 | 1.420 | 1.460 | 25,805 | +0.01(+0.69%) |
Apr 27, 2016 | 1.470 | 1.510 | 1.450 | 1.450 | 14,176 | -0.06(-3.97%) |
Apr 26, 2016 | 1.520 | 1.570 | 1.420 | 1.510 | 19,060 | -0.04(-2.58%) |
Apr 25, 2016 | 1.500 | 1.630 | 1.470 | 1.550 | 3,470 | +0.10(+6.90%) |
Apr 22, 2016 | 1.490 | 1.500 | 1.390 | 1.450 | 10,765 | -0.02(-1.36%) |
Apr 21, 2016 | 1.500 | 1.500 | 1.430 | 1.470 | 14,942 | -0.04(-2.65%) |
Apr 20, 2016 | 1.500 | 1.545 | 1.380 | 1.510 | 25,371 | -0.02(-1.31%) |
Apr 19, 2016 | 1.520 | 1.540 | 1.460 | 1.530 | 9,781 | +0.03(+2.00%) |
Apr 18, 2016 | 1.540 | 1.580 | 1.490 | 1.500 | 22,499 | -0.03(-1.96%) |
Apr 15, 2016 | 1.610 | 1.610 | 1.520 | 1.530 | 20,075 | -0.08(-4.97%) |
Apr 14, 2016 | 1.600 | 1.660 | 1.600 | 1.610 | 21,411 | -0.03(-1.83%) |
Apr 13, 2016 | 1.620 | 1.700 | 1.620 | 1.640 | 5,559 | +0.01(+0.61%) |
Apr 12, 2016 | 1.610 | 1.750 | 1.610 | 1.630 | 18,232 | -0.10(-5.78%) |
Apr 11, 2016 | 1.620 | 1.730 | 1.610 | 1.730 | 20,273 | +0.07(+4.22%) |
Apr 08, 2016 | 1.690 | 1.690 | 1.650 | 1.660 | 1,037 | -0.02(-1.19%) |
Apr 07, 2016 | 1.634 | 1.680 | 1.600 | 1.680 | 4,059 | +0.02(+1.20%) |
Apr 06, 2016 | 1.680 | 1.690 | 1.600 | 1.660 | 2,785 | -0.02(-1.19%) |
Apr 05, 2016 | 1.580 | 1.690 | 1.580 | 1.680 | 2,148 | +0.06(+3.70%) |
Apr 04, 2016 | 1.640 | 1.710 | 1.600 | 1.620 | 26,986 | -0.06(-3.57%) |
Apr 01, 2016 | 1.670 | 1.830 | 1.640 | 1.680 | 5,860 | -0.07(-4.00%) |
Mar 31, 2016 | 1.660 | 1.750 | 1.640 | 1.750 | 18,860 | +0.04(+2.34%) |
Mar 30, 2016 | 1.760 | 1.800 | 1.640 | 1.710 | 48,868 | -0.04(-2.29%) |
Mar 29, 2016 | 1.630 | 1.810 | 1.630 | 1.750 | 21,907 | +0.05(+2.94%) |
Mar 28, 2016 | 1.700 | 1.740 | 1.660 | 1.700 | 10,099 | +0.08(+4.94%) |
Mar 24, 2016 | 1.630 | 1.620 | 1.620 | 1.620 | 3,400 | -0.02(-1.22%) |
Mar 23, 2016 | 1.680 | 1.760 | 1.620 | 1.640 | 8,556 | +0.04(+2.50%) |
Mar 22, 2016 | 1.670 | 1.760 | 1.590 | 1.600 | 17,702 | -0.09(-5.33%) |
Mar 21, 2016 | 1.650 | 1.740 | 1.590 | 1.690 | 8,302 | +0.10(+6.29%) |
Mar 18, 2016 | 1.640 | 1.680 | 1.590 | 1.590 | 24,466 | -0.09(-5.36%) |
Mar 17, 2016 | 1.780 | 1.820 | 1.650 | 1.680 | 24,574 | -0.10(-5.62%) |
Mar 16, 2016 | 1.610 | 1.790 | 1.610 | 1.780 | 13,295 | +0.09(+5.33%) |
Mar 15, 2016 | 1.740 | 1.740 | 1.660 | 1.690 | 9,210 | -0.12(-6.63%) |
Mar 14, 2016 | 1.640 | 1.810 | 1.640 | 1.810 | 22,073 | +0.22(+13.84%) |
Mar 11, 2016 | 1.640 | 1.750 | 1.590 | 1.590 | 4,956 | -0.03(-1.85%) |
Mar 10, 2016 | 1.630 | 1.705 | 1.600 | 1.620 | 12,362 | +0.00(+0.00%) |
Mar 09, 2016 | 1.650 | 1.700 | 1.620 | 1.620 | 4,689 | +0.04(+2.53%) |
Mar 08, 2016 | 1.699 | 1.700 | 1.580 | 1.580 | 14,784 | -0.08(-4.82%) |
Mar 07, 2016 | 1.660 | 1.750 | 1.660 | 1.660 | 10,916 | -0.04(-2.35%) |
Mar 04, 2016 | 1.750 | 1.780 | 1.700 | 1.700 | 6,723 | +0.03(+1.80%) |
Mar 03, 2016 | 1.610 | 1.770 | 1.610 | 1.670 | 18,581 | -0.08(-4.57%) |
Mar 02, 2016 | 1.770 | 1.800 | 1.540 | 1.750 | 2,566 | +0.04(+2.34%) |