Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.370 | 1.390 | 1.360 | 1.380 | 207,386 | +0.02(+1.47%) |
May 27, 2016 | 1.350 | 1.360 | 1.360 | 1.360 | 125,600 | +0.00(+0.00%) |
May 26, 2016 | 1.380 | 1.380 | 1.340 | 1.360 | 326,941 | +0.01(+0.74%) |
May 25, 2016 | 1.350 | 1.380 | 1.340 | 1.350 | 379,323 | -0.01(-0.74%) |
May 24, 2016 | 1.410 | 1.410 | 1.340 | 1.360 | 309,554 | -0.04(-2.86%) |
May 23, 2016 | 1.340 | 1.410 | 1.340 | 1.400 | 208,827 | +0.05(+3.70%) |
May 20, 2016 | 1.370 | 1.370 | 1.340 | 1.350 | 150,287 | -0.01(-0.74%) |
May 19, 2016 | 1.350 | 1.360 | 1.310 | 1.360 | 253,460 | +0.00(+0.00%) |
May 18, 2016 | 1.400 | 1.400 | 1.358 | 1.360 | 133,143 | +0.00(+0.00%) |
May 17, 2016 | 1.390 | 1.400 | 1.360 | 1.360 | 168,616 | -0.01(-1.09%) |
May 16, 2016 | 1.350 | 1.380 | 1.340 | 1.375 | 227,665 | +0.03(+2.61%) |
May 13, 2016 | 1.350 | 1.390 | 1.340 | 1.340 | 350,346 | -0.03(-2.19%) |
May 12, 2016 | 1.420 | 1.420 | 1.330 | 1.370 | 527,750 | -0.02(-1.44%) |
May 11, 2016 | 1.380 | 1.390 | 1.360 | 1.390 | 325,169 | +0.00(+0.00%) |
May 10, 2016 | 1.430 | 1.430 | 1.380 | 1.390 | 448,558 | -0.03(-2.11%) |
May 09, 2016 | 1.410 | 1.460 | 1.391 | 1.420 | 567,131 | +0.02(+1.43%) |
May 06, 2016 | 1.400 | 1.440 | 1.390 | 1.400 | 217,329 | +0.00(+0.00%) |
May 05, 2016 | 1.440 | 1.450 | 1.390 | 1.400 | 388,368 | -0.03(-2.10%) |
May 04, 2016 | 1.440 | 1.470 | 1.400 | 1.430 | 378,626 | +0.01(+0.70%) |
May 03, 2016 | 1.480 | 1.480 | 1.410 | 1.420 | 471,076 | -0.10(-6.58%) |
May 02, 2016 | 1.600 | 1.610 | 1.440 | 1.520 | 774,014 | -0.08(-5.00%) |
Apr 29, 2016 | 1.610 | 1.635 | 1.590 | 1.600 | 1,099,580 | +0.02(+1.27%) |
Apr 28, 2016 | 1.480 | 1.590 | 1.460 | 1.580 | 1,645,998 | +0.12(+8.22%) |
Apr 27, 2016 | 1.440 | 1.470 | 1.430 | 1.460 | 823,614 | +0.04(+2.82%) |
Apr 26, 2016 | 1.440 | 1.440 | 1.410 | 1.420 | 575,078 | +0.03(+2.16%) |
Apr 25, 2016 | 1.430 | 1.430 | 1.380 | 1.390 | 402,963 | -0.03(-2.11%) |
Apr 22, 2016 | 1.430 | 1.440 | 1.380 | 1.420 | 506,107 | +0.01(+0.71%) |
Apr 21, 2016 | 1.380 | 1.410 | 1.370 | 1.410 | 425,483 | +0.04(+2.92%) |
Apr 20, 2016 | 1.380 | 1.420 | 1.350 | 1.370 | 492,666 | +0.00(+0.00%) |
Apr 19, 2016 | 1.400 | 1.400 | 1.370 | 1.370 | 392,367 | -0.02(-1.44%) |
Apr 18, 2016 | 1.350 | 1.400 | 1.350 | 1.390 | 168,214 | +0.02(+1.46%) |
Apr 15, 2016 | 1.380 | 1.410 | 1.350 | 1.370 | 338,160 | -0.03(-2.14%) |
Apr 14, 2016 | 1.420 | 1.420 | 1.390 | 1.400 | 284,318 | +0.00(+0.00%) |
Apr 13, 2016 | 1.360 | 1.440 | 1.350 | 1.400 | 890,620 | +0.03(+2.19%) |
Apr 12, 2016 | 1.340 | 1.375 | 1.330 | 1.370 | 257,886 | +0.03(+2.24%) |
Apr 11, 2016 | 1.340 | 1.360 | 1.330 | 1.340 | 334,410 | +0.01(+0.75%) |
Apr 08, 2016 | 1.350 | 1.350 | 1.330 | 1.330 | 152,479 | -0.01(-0.75%) |
Apr 07, 2016 | 1.340 | 1.370 | 1.320 | 1.340 | 340,008 | -0.01(-0.74%) |
Apr 06, 2016 | 1.350 | 1.370 | 1.340 | 1.350 | 269,493 | -0.01(-0.74%) |
Apr 05, 2016 | 1.380 | 1.380 | 1.350 | 1.360 | 160,314 | -0.02(-1.45%) |
Apr 04, 2016 | 1.390 | 1.400 | 1.370 | 1.380 | 306,750 | -0.01(-0.72%) |
Apr 01, 2016 | 1.390 | 1.410 | 1.370 | 1.390 | 100,973 | -0.01(-0.71%) |
Mar 31, 2016 | 1.400 | 1.410 | 1.370 | 1.400 | 293,824 | -0.01(-0.71%) |
Mar 30, 2016 | 1.370 | 1.410 | 1.360 | 1.410 | 637,936 | +0.03(+2.17%) |
Mar 29, 2016 | 1.350 | 1.400 | 1.350 | 1.380 | 345,989 | +0.00(+0.00%) |
Mar 28, 2016 | 1.370 | 1.390 | 1.340 | 1.380 | 225,963 | +0.00(+0.00%) |
Mar 24, 2016 | 1.320 | 1.380 | 1.380 | 1.380 | 224,100 | +0.04(+2.99%) |
Mar 23, 2016 | 1.410 | 1.429 | 1.330 | 1.340 | 557,406 | -0.06(-4.29%) |
Mar 22, 2016 | 1.420 | 1.450 | 1.390 | 1.400 | 437,251 | +0.01(+0.72%) |
Mar 21, 2016 | 1.430 | 1.430 | 1.390 | 1.390 | 220,499 | -0.04(-2.80%) |
Mar 18, 2016 | 1.410 | 1.440 | 1.390 | 1.430 | 302,726 | +0.01(+0.70%) |
Mar 17, 2016 | 1.390 | 1.450 | 1.390 | 1.420 | 325,984 | +0.02(+1.43%) |
Mar 16, 2016 | 1.380 | 1.430 | 1.340 | 1.400 | 378,334 | +0.00(+0.00%) |
Mar 15, 2016 | 1.420 | 1.430 | 1.370 | 1.400 | 333,552 | -0.03(-2.10%) |
Mar 14, 2016 | 1.420 | 1.470 | 1.415 | 1.430 | 438,295 | -0.02(-1.38%) |
Mar 11, 2016 | 1.420 | 1.460 | 1.420 | 1.450 | 347,372 | +0.02(+1.40%) |
Mar 10, 2016 | 1.450 | 1.500 | 1.400 | 1.430 | 399,702 | -0.04(-2.72%) |
Mar 09, 2016 | 1.460 | 1.490 | 1.450 | 1.470 | 229,808 | -0.01(-0.68%) |
Mar 08, 2016 | 1.470 | 1.500 | 1.450 | 1.480 | 340,537 | -0.03(-1.99%) |
Mar 07, 2016 | 1.440 | 1.510 | 1.370 | 1.510 | 611,974 | +0.09(+6.34%) |
Mar 04, 2016 | 1.500 | 1.540 | 1.410 | 1.420 | 923,472 | -0.09(-5.96%) |
Mar 03, 2016 | 1.480 | 1.530 | 1.470 | 1.510 | 830,847 | +0.03(+2.03%) |
Mar 02, 2016 | 1.380 | 1.490 | 1.380 | 1.480 | 720,771 | +0.07(+4.96%) |