Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.480 | 1.497 | 1.462 | 1.462 | 41,982 | -0.02(-1.17%) |
May 27, 2016 | 1.532 | 1.480 | 1.480 | 1.480 | 54,546 | -0.06(-3.93%) |
May 26, 2016 | 1.532 | 1.540 | 1.506 | 1.540 | 52,754 | +0.01(+0.56%) |
May 25, 2016 | 1.488 | 1.540 | 1.480 | 1.532 | 104,828 | +0.06(+4.12%) |
May 24, 2016 | 1.540 | 1.558 | 1.471 | 1.471 | 116,461 | -0.07(-4.49%) |
May 23, 2016 | 1.514 | 1.584 | 1.471 | 1.540 | 93,821 | +0.03(+1.71%) |
May 20, 2016 | 1.575 | 1.575 | 1.471 | 1.514 | 304,209 | -0.05(-3.32%) |
May 19, 2016 | 1.584 | 1.584 | 1.532 | 1.566 | 36,919 | -0.04(-2.69%) |
May 18, 2016 | 1.661 | 1.696 | 1.558 | 1.609 | 85,982 | -0.06(-3.63%) |
May 17, 2016 | 1.679 | 1.696 | 1.655 | 1.670 | 51,720 | -0.01(-0.52%) |
May 16, 2016 | 1.705 | 1.661 | 1.661 | 1.679 | 121,393 | +0.02(+1.04%) |
May 13, 2016 | 1.705 | 1.713 | 1.661 | 1.661 | 89,165 | -0.04(-2.54%) |
May 12, 2016 | 1.653 | 1.722 | 1.653 | 1.705 | 188,048 | +0.03(+1.55%) |
May 11, 2016 | 1.687 | 1.713 | 1.618 | 1.679 | 284,527 | +0.00(+0.00%) |
May 10, 2016 | 1.618 | 1.687 | 1.606 | 1.679 | 153,992 | +0.09(+5.43%) |
May 09, 2016 | 1.653 | 1.653 | 1.497 | 1.592 | 288,002 | -0.09(-5.15%) |
May 06, 2016 | 1.609 | 1.679 | 1.549 | 1.679 | 203,651 | +0.07(+4.30%) |
May 05, 2016 | 1.661 | 1.661 | 1.588 | 1.609 | 68,678 | +0.02(+1.09%) |
May 04, 2016 | 1.653 | 1.661 | 1.566 | 1.592 | 192,534 | -0.05(-3.16%) |
May 03, 2016 | 1.638 | 1.661 | 1.618 | 1.644 | 113,580 | -0.03(-1.81%) |
May 02, 2016 | 1.661 | 1.687 | 1.635 | 1.674 | 52,986 | -0.00(-0.26%) |
Apr 29, 2016 | 1.731 | 1.800 | 1.653 | 1.679 | 97,703 | -0.03(-2.02%) |
Apr 28, 2016 | 1.722 | 1.765 | 1.687 | 1.713 | 136,322 | -0.01(-0.50%) |
Apr 27, 2016 | 1.748 | 1.757 | 1.687 | 1.722 | 144,415 | -0.02(-0.99%) |
Apr 26, 2016 | 1.687 | 1.739 | 1.618 | 1.739 | 223,133 | +0.08(+4.69%) |
Apr 25, 2016 | 1.696 | 1.705 | 1.627 | 1.661 | 91,650 | +0.00(+0.00%) |
Apr 22, 2016 | 1.627 | 1.722 | 1.627 | 1.661 | 59,943 | +0.03(+1.59%) |
Apr 21, 2016 | 1.817 | 1.817 | 1.609 | 1.635 | 122,176 | -0.03(-2.07%) |
Apr 20, 2016 | 1.644 | 1.748 | 1.635 | 1.670 | 215,880 | +0.02(+1.05%) |
Apr 19, 2016 | 1.566 | 1.670 | 1.566 | 1.653 | 117,966 | +0.10(+6.11%) |
Apr 18, 2016 | 1.462 | 1.558 | 1.454 | 1.558 | 123,414 | +0.03(+2.27%) |
Apr 15, 2016 | 1.506 | 1.540 | 1.445 | 1.523 | 61,242 | +0.00(+0.00%) |
Apr 14, 2016 | 1.558 | 1.558 | 1.514 | 1.523 | 55,879 | -0.01(-0.56%) |
Apr 13, 2016 | 1.566 | 1.613 | 1.532 | 1.532 | 179,059 | -0.03(-1.94%) |
Apr 12, 2016 | 1.506 | 1.575 | 1.506 | 1.562 | 297,689 | +0.06(+4.34%) |
Apr 11, 2016 | 1.523 | 1.540 | 1.471 | 1.497 | 157,934 | -0.02(-1.14%) |
Apr 08, 2016 | 1.480 | 1.532 | 1.462 | 1.514 | 130,275 | +0.05(+3.55%) |
Apr 07, 2016 | 1.428 | 1.471 | 1.428 | 1.462 | 90,562 | +0.02(+1.56%) |
Apr 06, 2016 | 1.428 | 1.471 | 1.410 | 1.440 | 99,456 | +0.04(+2.72%) |
Apr 05, 2016 | 1.428 | 1.454 | 1.402 | 1.402 | 161,650 | -0.05(-3.57%) |
Apr 04, 2016 | 1.471 | 1.471 | 1.435 | 1.454 | 66,915 | -0.01(-0.59%) |
Apr 01, 2016 | 1.402 | 1.471 | 1.402 | 1.462 | 50,811 | +0.03(+1.81%) |
Mar 31, 2016 | 1.471 | 1.488 | 1.428 | 1.436 | 81,229 | -0.03(-1.78%) |
Mar 30, 2016 | 1.436 | 1.488 | 1.410 | 1.462 | 172,729 | +0.05(+3.68%) |
Mar 29, 2016 | 1.402 | 1.410 | 1.376 | 1.410 | 131,107 | -0.02(-1.21%) |
Mar 28, 2016 | 1.436 | 1.480 | 1.428 | 1.428 | 75,509 | -0.02(-1.20%) |
Mar 24, 2016 | 1.410 | 1.445 | 1.445 | 1.445 | 69,685 | +0.03(+1.83%) |
Mar 23, 2016 | 1.436 | 1.462 | 1.419 | 1.419 | 71,392 | -0.01(-0.61%) |
Mar 22, 2016 | 1.462 | 1.488 | 1.428 | 1.428 | 141,166 | -0.04(-2.94%) |
Mar 21, 2016 | 1.428 | 1.488 | 1.428 | 1.471 | 140,314 | +0.01(+0.59%) |
Mar 18, 2016 | 1.488 | 1.507 | 1.419 | 1.462 | 159,436 | +0.01(+0.90%) |
Mar 17, 2016 | 1.462 | 1.488 | 1.410 | 1.449 | 316,018 | +0.01(+0.90%) |
Mar 16, 2016 | 1.419 | 1.445 | 1.385 | 1.436 | 199,686 | +0.03(+2.47%) |
Mar 15, 2016 | 1.428 | 1.431 | 1.382 | 1.402 | 91,986 | -0.06(-4.14%) |
Mar 14, 2016 | 1.462 | 1.506 | 1.428 | 1.462 | 90,261 | -0.03(-1.74%) |
Mar 11, 2016 | 1.480 | 1.523 | 1.454 | 1.488 | 224,086 | +0.03(+1.77%) |
Mar 10, 2016 | 1.359 | 1.480 | 1.359 | 1.462 | 150,675 | +0.03(+2.23%) |
Mar 09, 2016 | 1.428 | 1.488 | 1.367 | 1.431 | 339,902 | -0.06(-3.88%) |
Mar 08, 2016 | 1.592 | 1.592 | 1.471 | 1.488 | 236,667 | -0.08(-4.97%) |
Mar 07, 2016 | 1.506 | 1.601 | 1.454 | 1.566 | 364,567 | +0.13(+8.97%) |
Mar 04, 2016 | 1.419 | 1.488 | 1.416 | 1.437 | 224,689 | +0.03(+1.90%) |
Mar 03, 2016 | 1.281 | 1.436 | 1.281 | 1.410 | 339,828 | +0.11(+8.74%) |
Mar 02, 2016 | 1.263 | 1.332 | 1.263 | 1.297 | 129,056 | +0.01(+0.60%) |