Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.380 | 1.440 | 1.240 | 1.310 | 84,279 | -0.05(-3.68%) |
May 27, 2016 | 1.360 | 1.360 | 1.360 | 1.360 | 23,500 | +0.03(+2.26%) |
May 26, 2016 | 1.350 | 1.470 | 1.310 | 1.330 | 42,300 | -0.02(-1.48%) |
May 25, 2016 | 1.400 | 1.400 | 1.350 | 1.350 | 44,582 | -0.05(-3.57%) |
May 24, 2016 | 1.310 | 1.500 | 1.310 | 1.400 | 64,270 | +0.11(+8.53%) |
May 23, 2016 | 1.250 | 1.390 | 1.210 | 1.290 | 54,933 | -0.01(-0.77%) |
May 20, 2016 | 1.290 | 1.620 | 1.270 | 1.300 | 141,237 | +0.03(+2.36%) |
May 19, 2016 | 1.290 | 1.300 | 1.210 | 1.270 | 31,854 | -0.03(-2.31%) |
May 18, 2016 | 1.270 | 1.300 | 1.250 | 1.300 | 23,512 | +0.04(+3.17%) |
May 17, 2016 | 1.260 | 1.290 | 1.250 | 1.260 | 36,493 | -0.03(-2.33%) |
May 16, 2016 | 1.270 | 1.400 | 1.260 | 1.290 | 58,535 | -0.02(-1.52%) |
May 13, 2016 | 1.360 | 1.370 | 1.280 | 1.310 | 25,387 | -0.03(-2.25%) |
May 12, 2016 | 1.390 | 1.400 | 1.330 | 1.340 | 30,337 | -0.06(-4.29%) |
May 11, 2016 | 1.450 | 1.450 | 1.340 | 1.400 | 36,458 | +0.02(+1.45%) |
May 10, 2016 | 1.370 | 1.420 | 1.370 | 1.380 | 43,293 | +0.01(+0.73%) |
May 09, 2016 | 1.400 | 1.450 | 1.370 | 1.370 | 24,659 | -0.01(-0.72%) |
May 06, 2016 | 1.380 | 1.450 | 1.380 | 1.380 | 30,801 | +0.00(+0.00%) |
May 05, 2016 | 1.420 | 1.500 | 1.340 | 1.380 | 29,640 | +0.03(+2.25%) |
May 04, 2016 | 1.330 | 1.375 | 1.320 | 1.350 | 33,458 | +0.01(+0.72%) |
May 03, 2016 | 1.430 | 1.430 | 1.335 | 1.340 | 94,746 | -0.11(-7.59%) |
May 02, 2016 | 1.470 | 1.490 | 1.440 | 1.450 | 22,765 | -0.03(-2.03%) |
Apr 29, 2016 | 1.490 | 1.500 | 1.440 | 1.480 | 11,325 | +0.02(+1.37%) |
Apr 28, 2016 | 1.460 | 1.500 | 1.440 | 1.460 | 15,873 | +0.01(+0.69%) |
Apr 27, 2016 | 1.460 | 1.530 | 1.431 | 1.450 | 42,304 | -0.03(-2.03%) |
Apr 26, 2016 | 1.490 | 1.490 | 1.450 | 1.480 | 15,486 | -0.02(-1.33%) |
Apr 25, 2016 | 1.510 | 1.540 | 1.490 | 1.500 | 22,738 | -0.01(-0.66%) |
Apr 22, 2016 | 1.480 | 1.550 | 1.480 | 1.510 | 38,838 | +0.05(+3.42%) |
Apr 21, 2016 | 1.550 | 1.550 | 1.450 | 1.460 | 53,872 | -0.06(-3.95%) |
Apr 20, 2016 | 1.550 | 1.550 | 1.520 | 1.520 | 22,586 | -0.03(-1.94%) |
Apr 19, 2016 | 1.550 | 1.550 | 1.520 | 1.550 | 20,810 | +0.02(+1.31%) |
Apr 18, 2016 | 1.480 | 1.655 | 1.480 | 1.530 | 82,996 | +0.05(+3.38%) |
Apr 15, 2016 | 1.490 | 1.490 | 1.430 | 1.480 | 59,305 | +0.01(+0.68%) |
Apr 14, 2016 | 1.410 | 1.470 | 1.410 | 1.470 | 40,505 | +0.07(+5.00%) |
Apr 13, 2016 | 1.430 | 1.444 | 1.400 | 1.400 | 24,355 | -0.04(-2.78%) |
Apr 12, 2016 | 1.460 | 1.460 | 1.410 | 1.440 | 17,455 | +0.00(+0.00%) |
Apr 11, 2016 | 1.380 | 1.460 | 1.350 | 1.440 | 97,923 | +0.08(+5.88%) |
Apr 08, 2016 | 1.390 | 1.430 | 1.330 | 1.360 | 100,115 | +0.00(+0.00%) |
Apr 07, 2016 | 1.420 | 1.500 | 1.360 | 1.360 | 92,600 | -0.06(-4.23%) |
Apr 06, 2016 | 1.460 | 1.489 | 1.410 | 1.420 | 33,967 | -0.04(-2.74%) |
Apr 05, 2016 | 1.500 | 1.500 | 1.410 | 1.460 | 22,156 | +0.03(+2.10%) |
Apr 04, 2016 | 1.430 | 1.470 | 1.410 | 1.430 | 75,908 | +0.05(+3.62%) |
Apr 01, 2016 | 1.390 | 1.430 | 1.380 | 1.380 | 51,587 | -0.01(-0.72%) |
Mar 31, 2016 | 1.400 | 1.440 | 1.380 | 1.390 | 54,275 | -0.01(-0.71%) |
Mar 30, 2016 | 1.400 | 1.442 | 1.380 | 1.400 | 68,437 | +0.00(+0.00%) |
Mar 29, 2016 | 1.430 | 1.430 | 1.400 | 1.400 | 27,306 | -0.06(-4.11%) |
Mar 28, 2016 | 1.450 | 1.460 | 1.420 | 1.460 | 19,255 | +0.00(+0.00%) |
Mar 24, 2016 | 1.410 | 1.460 | 1.460 | 1.460 | 31,600 | +0.06(+4.29%) |
Mar 23, 2016 | 1.430 | 1.460 | 1.400 | 1.400 | 37,082 | -0.06(-4.11%) |
Mar 22, 2016 | 1.460 | 1.470 | 1.433 | 1.460 | 20,994 | +0.00(+0.00%) |
Mar 21, 2016 | 1.440 | 1.460 | 1.391 | 1.460 | 26,129 | +0.01(+0.69%) |
Mar 18, 2016 | 1.470 | 1.490 | 1.450 | 1.450 | 60,554 | -0.01(-0.68%) |
Mar 17, 2016 | 1.400 | 1.460 | 1.330 | 1.460 | 252,540 | +0.09(+6.57%) |
Mar 16, 2016 | 1.340 | 1.370 | 1.300 | 1.370 | 25,384 | +0.04(+3.01%) |
Mar 15, 2016 | 1.320 | 1.350 | 1.300 | 1.330 | 32,868 | +0.00(+0.00%) |
Mar 14, 2016 | 1.390 | 1.390 | 1.300 | 1.330 | 71,487 | -0.01(-0.75%) |
Mar 11, 2016 | 1.310 | 1.370 | 1.300 | 1.340 | 36,796 | +0.07(+5.51%) |
Mar 10, 2016 | 1.370 | 1.423 | 1.260 | 1.270 | 39,341 | -0.11(-7.97%) |
Mar 09, 2016 | 1.380 | 1.390 | 1.342 | 1.380 | 37,154 | -0.01(-0.72%) |
Mar 08, 2016 | 1.470 | 1.470 | 1.370 | 1.390 | 35,630 | -0.03(-2.11%) |
Mar 07, 2016 | 1.350 | 1.440 | 1.340 | 1.420 | 80,406 | +0.08(+5.97%) |
Mar 04, 2016 | 1.360 | 1.380 | 1.349 | 1.340 | 60,007 | -0.02(-1.47%) |
Mar 03, 2016 | 1.380 | 1.380 | 1.340 | 1.360 | 40,528 | -0.01(-0.73%) |
Mar 02, 2016 | 1.380 | 1.380 | 1.350 | 1.370 | 52,091 | +0.00(+0.00%) |