Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.280 | 1.280 | 1.170 | 1.210 | 34,089 | -0.04(-3.20%) |
May 27, 2016 | 1.230 | 1.250 | 1.250 | 1.250 | 24,700 | +0.02(+1.63%) |
May 26, 2016 | 1.230 | 1.240 | 1.195 | 1.230 | 41,755 | -0.01(-0.81%) |
May 25, 2016 | 1.250 | 1.250 | 1.190 | 1.240 | 48,003 | +0.01(+0.81%) |
May 24, 2016 | 1.235 | 1.240 | 1.200 | 1.230 | 42,995 | +0.04(+3.36%) |
May 23, 2016 | 1.140 | 1.250 | 1.120 | 1.190 | 115,631 | +0.07(+6.25%) |
May 20, 2016 | 1.190 | 1.190 | 1.100 | 1.120 | 26,563 | -0.05(-4.27%) |
May 19, 2016 | 1.190 | 1.210 | 1.125 | 1.170 | 44,385 | -0.08(-6.40%) |
May 18, 2016 | 1.220 | 1.250 | 1.150 | 1.250 | 23,311 | +0.02(+1.63%) |
May 17, 2016 | 1.310 | 1.310 | 1.220 | 1.230 | 4,757 | -0.12(-8.89%) |
May 16, 2016 | 1.155 | 1.350 | 1.140 | 1.350 | 26,429 | +0.11(+8.87%) |
May 13, 2016 | 1.260 | 1.266 | 1.180 | 1.240 | 6,979 | +0.04(+3.33%) |
May 12, 2016 | 1.200 | 1.280 | 1.181 | 1.200 | 10,649 | +0.02(+1.69%) |
May 11, 2016 | 1.240 | 1.270 | 1.180 | 1.180 | 50,063 | -0.09(-7.08%) |
May 10, 2016 | 1.260 | 1.280 | 1.230 | 1.270 | 8,100 | +0.04(+3.24%) |
May 09, 2016 | 1.280 | 1.340 | 1.230 | 1.230 | 8,347 | -0.06(-4.65%) |
May 06, 2016 | 1.290 | 1.300 | 1.230 | 1.290 | 15,953 | -0.02(-1.53%) |
May 05, 2016 | 1.320 | 1.320 | 1.230 | 1.310 | 78,508 | -0.01(-0.76%) |
May 04, 2016 | 1.300 | 1.370 | 1.250 | 1.320 | 6,263 | -0.01(-0.75%) |
May 03, 2016 | 1.370 | 1.410 | 1.270 | 1.330 | 33,507 | -0.04(-2.92%) |
May 02, 2016 | 1.470 | 1.470 | 1.330 | 1.370 | 31,977 | -0.10(-6.80%) |
Apr 29, 2016 | 1.360 | 1.470 | 1.268 | 1.470 | 59,692 | +0.14(+10.53%) |
Apr 28, 2016 | 1.320 | 1.390 | 1.260 | 1.330 | 51,614 | +0.02(+1.53%) |
Apr 27, 2016 | 1.240 | 1.320 | 1.220 | 1.310 | 51,821 | +0.07(+5.65%) |
Apr 26, 2016 | 1.230 | 1.280 | 1.220 | 1.240 | 21,282 | -0.01(-0.80%) |
Apr 25, 2016 | 1.180 | 1.250 | 1.180 | 1.250 | 30,346 | +0.05(+4.17%) |
Apr 22, 2016 | 1.290 | 1.290 | 1.150 | 1.200 | 784,256 | -0.10(-7.69%) |
Apr 21, 2016 | 1.450 | 1.450 | 1.200 | 1.300 | 413,391 | -0.21(-13.91%) |
Apr 20, 2016 | 1.490 | 1.560 | 1.452 | 1.510 | 19,856 | +0.02(+1.34%) |
Apr 19, 2016 | 1.480 | 1.490 | 1.470 | 1.490 | 7,205 | +0.03(+2.05%) |
Apr 18, 2016 | 1.440 | 1.510 | 1.440 | 1.460 | 5,390 | +0.04(+2.82%) |
Apr 15, 2016 | 1.470 | 1.510 | 1.420 | 1.420 | 41,447 | -0.03(-2.07%) |
Apr 14, 2016 | 1.400 | 1.520 | 1.400 | 1.450 | 32,866 | +0.02(+1.40%) |
Apr 13, 2016 | 1.460 | 1.500 | 1.420 | 1.430 | 20,084 | +0.03(+2.14%) |
Apr 12, 2016 | 1.530 | 1.550 | 1.400 | 1.400 | 38,342 | -0.12(-7.89%) |
Apr 11, 2016 | 1.440 | 1.520 | 1.400 | 1.520 | 18,256 | +0.09(+6.29%) |
Apr 08, 2016 | 1.500 | 1.510 | 1.400 | 1.430 | 21,959 | -0.03(-2.05%) |
Apr 07, 2016 | 1.420 | 1.470 | 1.420 | 1.460 | 899 | +0.05(+3.55%) |
Apr 06, 2016 | 1.440 | 1.469 | 1.400 | 1.410 | 22,342 | -0.03(-2.08%) |
Apr 05, 2016 | 1.450 | 1.470 | 1.420 | 1.440 | 4,991 | -0.02(-1.36%) |
Apr 04, 2016 | 1.440 | 1.500 | 1.440 | 1.460 | 11,036 | +0.03(+2.09%) |
Apr 01, 2016 | 1.420 | 1.490 | 1.420 | 1.430 | 9,937 | +0.02(+1.42%) |
Mar 31, 2016 | 1.490 | 1.580 | 1.410 | 1.410 | 28,792 | -0.12(-7.84%) |
Mar 30, 2016 | 1.480 | 1.580 | 1.459 | 1.530 | 58,196 | +0.07(+4.79%) |
Mar 29, 2016 | 1.500 | 1.630 | 1.450 | 1.460 | 49,658 | -0.11(-7.01%) |
Mar 28, 2016 | 1.430 | 1.570 | 1.350 | 1.570 | 73,205 | +0.15(+10.56%) |
Mar 24, 2016 | 1.410 | 1.420 | 1.420 | 1.420 | 10,600 | +0.00(+0.00%) |
Mar 23, 2016 | 1.450 | 1.512 | 1.410 | 1.420 | 4,819 | -0.04(-2.74%) |
Mar 22, 2016 | 1.410 | 1.540 | 1.410 | 1.460 | 9,501 | -0.03(-2.01%) |
Mar 21, 2016 | 1.400 | 1.560 | 1.400 | 1.490 | 14,696 | +0.10(+7.19%) |
Mar 18, 2016 | 1.430 | 1.540 | 1.390 | 1.390 | 16,816 | -0.07(-4.79%) |
Mar 17, 2016 | 1.540 | 1.720 | 1.440 | 1.460 | 44,496 | -0.07(-4.58%) |
Mar 16, 2016 | 1.550 | 1.755 | 1.500 | 1.530 | 21,772 | +0.03(+1.93%) |
Mar 15, 2016 | 1.510 | 1.550 | 1.490 | 1.501 | 3,716 | -0.08(-4.99%) |
Mar 14, 2016 | 1.520 | 1.590 | 1.510 | 1.580 | 7,412 | +0.06(+3.94%) |
Mar 11, 2016 | 1.500 | 1.540 | 1.500 | 1.520 | 40,087 | +0.02(+1.20%) |
Mar 10, 2016 | 1.437 | 1.520 | 1.437 | 1.502 | 37,707 | +0.03(+2.18%) |
Mar 09, 2016 | 1.475 | 1.490 | 1.450 | 1.470 | 16,549 | +0.01(+0.68%) |
Mar 08, 2016 | 1.470 | 1.490 | 1.400 | 1.460 | 12,945 | +0.02(+1.39%) |
Mar 07, 2016 | 1.330 | 1.510 | 1.330 | 1.440 | 19,179 | +0.14(+10.77%) |
Mar 04, 2016 | 1.390 | 1.460 | 1.300 | 1.300 | 27,483 | -0.10(-7.14%) |
Mar 03, 2016 | 1.440 | 1.560 | 1.390 | 1.400 | 66,217 | -0.05(-3.13%) |
Mar 02, 2016 | 1.460 | 1.490 | 1.400 | 1.445 | 39,342 | +0.02(+1.06%) |