Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.430 | 1.450 | 1.370 | 1.400 | 44,905 | -0.03(-2.10%) |
May 27, 2016 | 1.420 | 1.430 | 1.430 | 1.430 | 8,800 | +0.01(+0.70%) |
May 26, 2016 | 1.440 | 1.450 | 1.350 | 1.420 | 10,336 | -0.02(-1.39%) |
May 25, 2016 | 1.387 | 1.450 | 1.387 | 1.440 | 11,597 | +0.06(+4.35%) |
May 24, 2016 | 1.350 | 1.420 | 1.340 | 1.380 | 17,711 | +0.02(+1.47%) |
May 23, 2016 | 1.300 | 1.430 | 1.300 | 1.360 | 17,433 | +0.06(+4.62%) |
May 20, 2016 | 1.460 | 1.480 | 1.274 | 1.300 | 49,468 | -0.12(-8.45%) |
May 19, 2016 | 1.400 | 1.420 | 1.360 | 1.420 | 9,666 | +0.00(+0.00%) |
May 18, 2016 | 1.410 | 1.500 | 1.390 | 1.420 | 18,114 | -0.01(-0.70%) |
May 17, 2016 | 1.300 | 1.540 | 1.300 | 1.430 | 35,095 | +0.12(+9.16%) |
May 16, 2016 | 1.270 | 1.370 | 1.250 | 1.310 | 31,624 | +0.08(+6.50%) |
May 13, 2016 | 1.450 | 1.450 | 1.000 | 1.230 | 175,162 | -0.22(-15.17%) |
May 12, 2016 | 1.440 | 1.500 | 1.440 | 1.450 | 9,387 | +0.00(+0.00%) |
May 11, 2016 | 1.500 | 1.500 | 1.450 | 1.450 | 15,650 | -0.05(-3.33%) |
May 10, 2016 | 1.511 | 1.570 | 1.500 | 1.500 | 33,802 | -0.08(-5.06%) |
May 09, 2016 | 1.590 | 1.590 | 1.510 | 1.580 | 3,330 | +0.00(+0.00%) |
May 06, 2016 | 1.550 | 1.600 | 1.550 | 1.580 | 9,679 | +0.01(+0.57%) |
May 05, 2016 | 1.630 | 1.630 | 1.550 | 1.571 | 12,480 | -0.04(-2.42%) |
May 04, 2016 | 1.590 | 1.620 | 1.550 | 1.610 | 21,660 | +0.04(+2.55%) |
May 03, 2016 | 1.550 | 1.600 | 1.550 | 1.570 | 9,785 | -0.01(-0.63%) |
May 02, 2016 | 1.610 | 1.680 | 1.580 | 1.580 | 16,349 | -0.03(-1.86%) |
Apr 29, 2016 | 1.628 | 1.630 | 1.610 | 1.610 | 12,051 | +0.01(+0.63%) |
Apr 28, 2016 | 1.600 | 1.670 | 1.580 | 1.600 | 37,499 | -0.01(-0.62%) |
Apr 27, 2016 | 1.680 | 1.680 | 1.570 | 1.610 | 48,416 | +0.03(+1.90%) |
Apr 26, 2016 | 1.610 | 1.620 | 1.570 | 1.580 | 17,621 | -0.04(-2.47%) |
Apr 25, 2016 | 1.650 | 1.680 | 1.590 | 1.620 | 33,969 | +0.06(+3.85%) |
Apr 22, 2016 | 1.600 | 1.630 | 1.560 | 1.560 | 21,064 | -0.07(-4.29%) |
Apr 21, 2016 | 1.520 | 1.650 | 1.510 | 1.630 | 25,342 | +0.03(+1.87%) |
Apr 20, 2016 | 1.571 | 1.640 | 1.502 | 1.600 | 7,808 | +0.03(+1.91%) |
Apr 19, 2016 | 1.580 | 1.622 | 1.460 | 1.570 | 43,191 | -0.01(-0.63%) |
Apr 18, 2016 | 1.490 | 1.630 | 1.489 | 1.580 | 25,118 | +0.04(+2.60%) |
Apr 15, 2016 | 1.580 | 1.640 | 1.460 | 1.540 | 46,568 | -0.10(-6.10%) |
Apr 14, 2016 | 1.670 | 1.680 | 1.472 | 1.640 | 35,444 | -0.04(-2.38%) |
Apr 13, 2016 | 1.670 | 1.680 | 1.600 | 1.680 | 38,368 | +0.03(+1.82%) |
Apr 12, 2016 | 1.630 | 1.700 | 1.520 | 1.650 | 8,165 | +0.04(+2.48%) |
Apr 11, 2016 | 1.650 | 1.780 | 1.610 | 1.610 | 29,936 | -0.03(-1.83%) |
Apr 08, 2016 | 1.790 | 1.830 | 1.620 | 1.640 | 84,111 | -0.03(-1.80%) |
Apr 07, 2016 | 1.810 | 1.895 | 1.670 | 1.670 | 41,638 | -0.17(-9.24%) |
Apr 06, 2016 | 1.860 | 1.880 | 1.710 | 1.840 | 32,642 | +0.03(+1.66%) |
Apr 05, 2016 | 1.890 | 1.900 | 1.800 | 1.810 | 6,270 | -0.06(-3.21%) |
Apr 04, 2016 | 1.850 | 2.010 | 1.810 | 1.870 | 12,195 | -0.01(-0.53%) |
Apr 01, 2016 | 1.940 | 1.940 | 1.870 | 1.880 | 17,898 | -0.07(-3.59%) |
Mar 31, 2016 | 1.700 | 2.050 | 1.500 | 1.950 | 47,259 | +0.10(+5.38%) |
Mar 30, 2016 | 1.981 | 1.990 | 1.760 | 1.851 | 48,934 | +0.06(+3.38%) |
Mar 29, 2016 | 1.670 | 1.920 | 1.670 | 1.790 | 58,790 | +0.10(+5.92%) |
Mar 28, 2016 | 1.850 | 1.920 | 1.676 | 1.690 | 71,655 | -0.11(-6.11%) |
Mar 24, 2016 | 1.820 | 1.800 | 1.800 | 1.800 | 110,600 | -0.05(-2.70%) |
Mar 23, 2016 | 1.950 | 2.040 | 1.790 | 1.850 | 30,947 | -0.14(-7.02%) |
Mar 22, 2016 | 1.990 | 2.000 | 1.940 | 1.990 | 13,799 | -0.02(-1.01%) |
Mar 21, 2016 | 2.050 | 2.080 | 1.970 | 2.010 | 6,526 | +0.00(+0.00%) |
Mar 18, 2016 | 1.980 | 2.090 | 1.893 | 2.010 | 34,796 | +0.09(+4.69%) |
Mar 17, 2016 | 2.060 | 2.060 | 1.830 | 1.920 | 38,851 | -0.13(-6.34%) |
Mar 16, 2016 | 1.980 | 2.077 | 1.874 | 2.050 | 15,583 | +0.07(+3.54%) |
Mar 15, 2016 | 2.090 | 2.200 | 1.960 | 1.980 | 66,074 | -0.10(-4.81%) |
Mar 14, 2016 | 1.930 | 2.200 | 1.870 | 2.080 | 51,979 | +0.15(+7.77%) |
Mar 11, 2016 | 1.940 | 2.030 | 1.841 | 1.930 | 116,111 | +0.07(+3.76%) |
Mar 10, 2016 | 1.850 | 2.000 | 1.850 | 1.860 | 41,404 | +0.05(+2.76%) |
Mar 09, 2016 | 1.750 | 1.870 | 1.750 | 1.810 | 31,205 | +0.08(+4.62%) |
Mar 08, 2016 | 1.720 | 1.750 | 1.700 | 1.730 | 18,631 | +0.06(+3.59%) |
Mar 07, 2016 | 1.580 | 1.730 | 1.450 | 1.670 | 266,421 | +0.05(+3.09%) |
Mar 04, 2016 | 1.590 | 1.660 | 1.590 | 1.620 | 38,985 | +0.09(+5.88%) |
Mar 03, 2016 | 1.620 | 1.620 | 1.440 | 1.530 | 24,377 | -0.04(-2.55%) |
Mar 02, 2016 | 1.573 | 1.650 | 1.550 | 1.570 | 26,127 | +0.02(+1.29%) |