Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.340 | 1.340 | 1.290 | 1.300 | 71,385 | -0.04(-2.99%) |
May 30, 2016 | 1.350 | 1.350 | 1.300 | 1.340 | 34,000 | +0.00(+0.00%) |
May 27, 2016 | 1.340 | 1.350 | 1.340 | 1.340 | 64,700 | +0.03(+2.29%) |
May 26, 2016 | 1.340 | 1.350 | 1.310 | 1.310 | 16,800 | -0.04(-2.96%) |
May 25, 2016 | 1.280 | 1.350 | 1.280 | 1.350 | 17,000 | +0.03(+2.27%) |
May 24, 2016 | 1.330 | 1.330 | 1.280 | 1.320 | 58,200 | -0.01(-0.75%) |
May 20, 2016 | 1.330 | 1.330 | 1.330 | 0 | +0.03(+2.31%) | |
May 19, 2016 | 1.290 | 1.300 | 1.260 | 1.300 | 32,400 | +0.03(+2.36%) |
May 18, 2016 | 1.290 | 1.290 | 1.240 | 1.270 | 31,576 | -0.01(-0.78%) |
May 17, 2016 | 1.270 | 1.280 | 1.270 | 1.280 | 2,500 | -0.04(-3.03%) |
May 16, 2016 | 1.330 | 1.330 | 1.320 | 1.320 | 24,100 | -0.01(-0.75%) |
May 13, 2016 | 1.350 | 1.300 | 1.330 | 112,355 | -0.01(-0.75%) | |
May 12, 2016 | 1.280 | 1.350 | 1.280 | 1.340 | 111,362 | +0.10(+8.06%) |
May 11, 2016 | 1.200 | 1.280 | 1.200 | 1.240 | 57,200 | +0.02(+1.64%) |
May 10, 2016 | 1.180 | 1.220 | 1.150 | 1.220 | 106,370 | +0.02(+1.67%) |
May 09, 2016 | 1.240 | 1.240 | 1.200 | 1.200 | 33,750 | -0.05(-4.00%) |
May 06, 2016 | 1.250 | 1.270 | 1.240 | 1.250 | 37,100 | +0.00(+0.00%) |
May 05, 2016 | 1.290 | 1.290 | 1.250 | 1.250 | 18,010 | -0.02(-1.57%) |
May 04, 2016 | 1.320 | 1.350 | 1.270 | 1.270 | 64,222 | -0.08(-5.93%) |
May 03, 2016 | 1.330 | 1.350 | 1.310 | 1.350 | 28,900 | -0.02(-1.46%) |
May 02, 2016 | 1.290 | 1.370 | 1.260 | 1.370 | 66,601 | +0.07(+5.38%) |
Apr 29, 2016 | 1.300 | 1.300 | 1.260 | 1.300 | 76,019 | -0.01(-0.76%) |
Apr 28, 2016 | 1.310 | 1.310 | 1.310 | 1.310 | 3,200 | -0.01(-0.76%) |
Apr 27, 2016 | 1.300 | 1.320 | 1.300 | 1.320 | 2,500 | +0.03(+2.33%) |
Apr 26, 2016 | 1.300 | 1.340 | 1.290 | 1.290 | 41,550 | -0.01(-0.77%) |
Apr 25, 2016 | 1.370 | 1.370 | 1.300 | 1.300 | 60,810 | -0.05(-3.70%) |
Apr 22, 2016 | 1.380 | 1.390 | 1.350 | 1.350 | 26,050 | -0.01(-0.74%) |
Apr 21, 2016 | 1.390 | 1.400 | 1.360 | 1.360 | 7,600 | -0.03(-2.16%) |
Apr 20, 2016 | 1.380 | 1.390 | 1.350 | 1.390 | 56,200 | +0.07(+5.30%) |
Apr 19, 2016 | 1.350 | 1.370 | 1.320 | 1.320 | 23,627 | -0.02(-1.49%) |
Apr 18, 2016 | 1.360 | 1.400 | 1.340 | 1.340 | 74,249 | -0.02(-1.47%) |
Apr 15, 2016 | 1.330 | 1.390 | 1.330 | 1.360 | 28,400 | +0.01(+0.74%) |
Apr 14, 2016 | 1.380 | 1.380 | 1.340 | 1.350 | 28,500 | +0.00(+0.00%) |
Apr 13, 2016 | 1.350 | 1.380 | 1.330 | 1.350 | 46,650 | -0.02(-1.46%) |
Apr 12, 2016 | 1.330 | 1.370 | 1.320 | 1.370 | 27,775 | +0.04(+3.01%) |
Apr 11, 2016 | 1.310 | 1.340 | 1.310 | 1.330 | 5,800 | +0.00(+0.00%) |
Apr 08, 2016 | 1.380 | 1.380 | 1.330 | 1.330 | 7,000 | -0.02(-1.48%) |
Apr 07, 2016 | 1.350 | 1.350 | 1.350 | 1.350 | 11,000 | -0.02(-1.46%) |
Apr 06, 2016 | 1.350 | 1.380 | 1.330 | 1.370 | 18,800 | -0.03(-2.14%) |
Apr 05, 2016 | 1.370 | 1.400 | 1.360 | 1.400 | 179,350 | +0.04(+2.94%) |
Apr 04, 2016 | 1.350 | 1.390 | 1.350 | 1.360 | 19,550 | +0.01(+0.74%) |
Apr 01, 2016 | 1.380 | 1.380 | 1.330 | 1.350 | 15,285 | -0.03(-2.17%) |
Mar 31, 2016 | 1.360 | 1.400 | 1.360 | 1.380 | 22,379 | -0.02(-1.43%) |
Mar 30, 2016 | 1.300 | 1.400 | 1.300 | 1.400 | 34,300 | +0.10(+7.69%) |
Mar 29, 2016 | 1.420 | 1.420 | 1.300 | 1.300 | 32,140 | -0.06(-4.41%) |
Mar 28, 2016 | 1.450 | 1.450 | 1.330 | 1.360 | 46,392 | -0.04(-2.86%) |
Mar 24, 2016 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 1.440 | 1.440 | 1.400 | 1.400 | 35,817 | -0.08(-5.41%) |
Mar 22, 2016 | 1.420 | 1.480 | 1.420 | 1.480 | 26,400 | +0.01(+0.68%) |
Mar 21, 2016 | 1.500 | 1.510 | 1.450 | 1.470 | 48,775 | +0.02(+1.38%) |
Mar 18, 2016 | 1.420 | 1.450 | 1.390 | 1.450 | 28,701 | +0.02(+1.40%) |
Mar 17, 2016 | 1.480 | 1.490 | 1.420 | 1.430 | 80,740 | -0.07(-4.67%) |
Mar 16, 2016 | 1.480 | 1.500 | 1.480 | 1.500 | 60,180 | +0.03(+2.04%) |
Mar 15, 2016 | 1.450 | 1.500 | 1.450 | 1.470 | 63,375 | +0.00(+0.00%) |
Mar 14, 2016 | 1.450 | 1.470 | 1.410 | 1.470 | 82,550 | +0.01(+0.68%) |
Mar 11, 2016 | 1.350 | 1.460 | 1.350 | 1.460 | 194,450 | +0.07(+5.04%) |
Mar 10, 2016 | 1.380 | 1.390 | 1.380 | 1.390 | 44,250 | +0.00(+0.00%) |
Mar 09, 2016 | 1.370 | 1.400 | 1.370 | 1.390 | 22,640 | +0.02(+1.46%) |
Mar 08, 2016 | 1.320 | 1.370 | 1.320 | 1.370 | 48,823 | +0.01(+0.74%) |
Mar 07, 2016 | 1.350 | 1.360 | 1.280 | 1.360 | 81,350 | +0.04(+3.03%) |
Mar 04, 2016 | 1.300 | 1.350 | 1.300 | 1.320 | 59,850 | -0.02(-1.49%) |
Mar 03, 2016 | 1.340 | 1.340 | 1.260 | 1.340 | 48,850 | +0.02(+1.52%) |
Mar 02, 2016 | 1.260 | 1.370 | 1.260 | 1.320 | 226,293 | +0.05(+3.94%) |