Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.021 | 1.027 | 1.008 | 1.008 | 26,492 | -0.04(-3.74%) |
May 27, 2016 | 1.034 | 1.047 | 1.047 | 1.047 | 15,590 | +0.02(+1.91%) |
May 26, 2016 | 1.041 | 1.047 | 1.027 | 1.027 | 13,840 | -0.01(-1.26%) |
May 25, 2016 | 1.047 | 1.047 | 1.027 | 1.040 | 27,823 | -0.01(-0.62%) |
May 24, 2016 | 1.045 | 1.047 | 1.027 | 1.047 | 6,014 | -0.01(-0.99%) |
May 23, 2016 | 1.027 | 1.073 | 1.027 | 1.057 | 3,193 | -0.01(-0.85%) |
May 20, 2016 | 1.040 | 1.073 | 1.040 | 1.066 | 7,572 | +0.04(+3.82%) |
May 19, 2016 | 1.060 | 1.073 | 1.027 | 1.027 | 27,792 | -0.05(-4.85%) |
May 18, 2016 | 1.099 | 1.099 | 1.033 | 1.079 | 59,793 | +0.05(+5.09%) |
May 17, 2016 | 1.040 | 1.066 | 1.021 | 1.027 | 2,097 | +0.01(+0.65%) |
May 16, 2016 | 1.032 | 1.056 | 1.021 | 1.021 | 46,569 | +0.01(+0.64%) |
May 13, 2016 | 1.034 | 1.034 | 1.014 | 1.014 | 2,950 | +0.00(+0.01%) |
May 12, 2016 | 1.014 | 1.014 | 1.014 | 1.014 | 45,855 | +0.00(+0.01%) |
May 11, 2016 | 1.021 | 1.034 | 1.014 | 1.014 | 92,912 | -0.00(-0.01%) |
May 10, 2016 | 1.027 | 1.027 | 0.9944 | 1.014 | 69,622 | -0.02(-1.52%) |
May 09, 2016 | 1.047 | 1.047 | 1.030 | 1.030 | 837 | -0.00(-0.37%) |
May 05, 2016 | 1.047 | 1.034 | 1.034 | 1.034 | 3 | -0.01(-1.26%) |
May 04, 2016 | 1.063 | 1.063 | 1.047 | 1.047 | 12,746 | -0.02(-1.84%) |
May 03, 2016 | 1.066 | 1.066 | 1.066 | 1.066 | 7,911 | +0.00(+0.00%) |
May 02, 2016 | 1.075 | 1.093 | 1.066 | 1.066 | 1,112 | -0.02(-1.81%) |
Apr 29, 2016 | 1.091 | 1.091 | 1.086 | 1.086 | 4,206 | -0.01(-1.13%) |
Apr 28, 2016 | 1.073 | 1.099 | 1.073 | 1.098 | 6,051 | -0.00(-0.13%) |
Apr 27, 2016 | 1.086 | 1.107 | 1.083 | 1.100 | 25,900 | +0.02(+1.97%) |
Apr 26, 2016 | 1.066 | 1.086 | 1.066 | 1.079 | 5,271 | +0.00(+0.10%) |
Apr 25, 2016 | 1.086 | 1.086 | 1.078 | 1.078 | 3,193 | -0.00(-0.24%) |
Apr 22, 2016 | 1.079 | 1.082 | 1.079 | 1.080 | 7,275 | +0.00(+0.05%) |
Apr 21, 2016 | 1.066 | 1.079 | 1.066 | 1.079 | 14,676 | +0.01(+1.23%) |
Apr 20, 2016 | 1.066 | 1.086 | 1.066 | 1.066 | 2,619 | +0.00(+0.00%) |
Apr 19, 2016 | 1.066 | 1.079 | 1.066 | 1.066 | 6,279 | -0.01(-1.21%) |
Apr 18, 2016 | 1.079 | 1.080 | 1.079 | 1.079 | 4,036 | +0.00(+0.00%) |
Apr 15, 2016 | 1.066 | 1.086 | 1.066 | 1.079 | 6,089 | +0.01(+0.62%) |
Apr 14, 2016 | 1.066 | 1.096 | 1.066 | 1.073 | 7,537 | +0.03(+3.14%) |
Apr 13, 2016 | 1.047 | 1.047 | 1.027 | 1.040 | 5,383 | +0.00(+0.32%) |
Apr 12, 2016 | 0.9813 | 1.037 | 0.9748 | 1.037 | 115,624 | +0.06(+6.38%) |
Apr 11, 2016 | 1.040 | 1.040 | 0.9748 | 0.9748 | 70,542 | -0.06(-5.69%) |
Apr 08, 2016 | 1.079 | 1.079 | 1.027 | 1.034 | 96,641 | -0.05(-4.82%) |
Apr 07, 2016 | 1.079 | 1.086 | 1.079 | 1.086 | 2,697 | +0.00(+0.00%) |
Apr 06, 2016 | 1.080 | 1.086 | 1.080 | 1.086 | 17,993 | -0.01(-0.60%) |
Apr 05, 2016 | 1.106 | 1.106 | 1.079 | 1.093 | 32,175 | -0.01(-0.60%) |
Apr 04, 2016 | 1.106 | 1.106 | 1.093 | 1.099 | 12,194 | +0.00(+0.00%) |
Apr 01, 2016 | 1.093 | 1.105 | 1.086 | 1.099 | 8,885 | -0.01(-1.18%) |
Mar 31, 2016 | 1.112 | 1.112 | 1.106 | 1.112 | 2,951 | +0.01(+0.53%) |
Mar 30, 2016 | 1.093 | 1.112 | 1.080 | 1.106 | 11,252 | -0.01(-0.53%) |
Mar 29, 2016 | 1.119 | 1.125 | 1.099 | 1.112 | 4,463 | +0.01(+0.59%) |
Mar 28, 2016 | 1.112 | 1.132 | 1.086 | 1.106 | 37,794 | -0.02(-1.74%) |
Mar 24, 2016 | 1.119 | 1.125 | 1.125 | 1.125 | 14,215 | -0.00(-0.20%) |
Mar 23, 2016 | 1.132 | 1.151 | 1.112 | 1.128 | 24,871 | +0.02(+1.38%) |
Mar 22, 2016 | 1.145 | 1.158 | 1.106 | 1.112 | 94,165 | -0.03(-2.29%) |
Mar 21, 2016 | 1.145 | 1.145 | 1.073 | 1.138 | 35,268 | +0.03(+2.65%) |
Mar 18, 2016 | 1.103 | 1.122 | 1.077 | 1.109 | 170,193 | +0.01(+1.17%) |
Mar 17, 2016 | 1.058 | 1.096 | 1.051 | 1.096 | 10,906 | +0.03(+3.01%) |
Mar 16, 2016 | 1.096 | 1.109 | 1.000 | 1.064 | 18,783 | -0.01(-1.19%) |
Mar 15, 2016 | 1.070 | 1.122 | 1.064 | 1.077 | 49,922 | +0.01(+1.20%) |
Mar 14, 2016 | 1.038 | 1.064 | 1.0000 | 1.064 | 43,120 | +0.03(+2.48%) |
Mar 11, 2016 | 0.9294 | 1.045 | 0.9294 | 1.038 | 133,548 | +0.09(+9.45%) |
Mar 10, 2016 | 0.9615 | 0.9615 | 0.9368 | 0.9487 | 9,012 | -0.01(-0.67%) |
Mar 09, 2016 | 0.9679 | 0.9679 | 0.9551 | 0.9551 | 1,893 | -0.01(-0.67%) |
Mar 08, 2016 | 0.9871 | 0.9871 | 0.9487 | 0.9615 | 3,460 | +0.00(+0.00%) |
Mar 07, 2016 | 0.9423 | 0.9679 | 0.9423 | 0.9615 | 41,310 | +0.03(+3.45%) |
Mar 04, 2016 | 0.9294 | 0.9487 | 0.9230 | 0.9294 | 213,699 | +0.00(+0.00%) |
Mar 03, 2016 | 0.9359 | 0.9359 | 0.9166 | 0.9294 | 40,444 | +0.01(+0.69%) |
Mar 02, 2016 | 0.8782 | 0.9294 | 0.8782 | 0.9230 | 57,487 | +0.03(+2.86%) |