Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 1.450 | 1.468 | 1.438 | 1.438 | 22,476 | +0.02(+1.08%) |
Jun 29, 2016 | 1.457 | 1.477 | 1.419 | 1.423 | 20,031 | +0.02(+1.46%) |
Jun 28, 2016 | 1.396 | 1.402 | 1.396 | 1.402 | 11,549 | +0.00(+0.09%) |
Jun 27, 2016 | 1.408 | 1.423 | 1.389 | 1.401 | 24,727 | -0.01(-0.37%) |
Jun 24, 2016 | 1.400 | 1.427 | 1.398 | 1.406 | 136,728 | -0.05(-3.61%) |
Jun 23, 2016 | 1.459 | 1.475 | 1.459 | 1.459 | 12,118 | +0.00(+0.09%) |
Jun 22, 2016 | 1.469 | 1.469 | 1.452 | 1.457 | 433,878 | +0.01(+0.80%) |
Jun 21, 2016 | 1.446 | 1.459 | 1.444 | 1.446 | 15,584 | -0.01(-0.79%) |
Jun 20, 2016 | 1.456 | 1.459 | 1.443 | 1.457 | 29,018 | +0.00(+0.26%) |
Jun 17, 2016 | 1.477 | 1.478 | 1.453 | 1.453 | 17,492 | -0.02(-1.22%) |
Jun 16, 2016 | 1.450 | 1.496 | 1.450 | 1.471 | 23,200 | -0.00(-0.09%) |
Jun 15, 2016 | 1.465 | 1.487 | 1.421 | 1.473 | 28,426 | -0.02(-1.46%) |
Jun 14, 2016 | 1.452 | 1.497 | 1.452 | 1.495 | 11,214 | +0.02(+1.22%) |
Jun 13, 2016 | 1.496 | 1.514 | 1.444 | 1.477 | 646,347 | -0.02(-1.54%) |
Jun 10, 2016 | 1.459 | 1.500 | 1.459 | 1.500 | 31,565 | +0.04(+2.63%) |
Jun 09, 2016 | 1.428 | 1.466 | 1.425 | 1.461 | 31,168 | +0.01(+0.36%) |
Jun 08, 2016 | 1.456 | 1.460 | 1.420 | 1.456 | 405,583 | -0.01(-0.53%) |
Jun 07, 2016 | 1.430 | 1.464 | 1.420 | 1.464 | 59,524 | +0.04(+2.61%) |
Jun 06, 2016 | 1.412 | 1.427 | 1.410 | 1.427 | 48,808 | +0.00(+0.18%) |
Jun 03, 2016 | 1.416 | 1.424 | 1.416 | 1.424 | 8,333 | +0.01(+0.54%) |
Jun 02, 2016 | 1.402 | 1.425 | 1.402 | 1.416 | 95,630 | +0.00(+0.00%) |
Jun 01, 2016 | 1.412 | 1.424 | 1.401 | 1.416 | 69,182 | +0.00(+0.00%) |
May 31, 2016 | 1.411 | 1.432 | 1.406 | 1.416 | 40,443 | -0.02(-1.07%) |
May 27, 2016 | 1.418 | 1.432 | 1.432 | 1.432 | 24,143 | +0.01(+0.99%) |
May 26, 2016 | 1.399 | 1.418 | 1.399 | 1.418 | 14,614 | -0.00(-0.18%) |
May 24, 2016 | 1.426 | 1.420 | 1.420 | 1.420 | 250 | +0.01(+1.00%) |
May 23, 2016 | 1.406 | 1.406 | 1.406 | 1.406 | 16,577 | -0.00(-0.27%) |
May 20, 2016 | 1.406 | 1.455 | 1.403 | 1.410 | 17,328 | +0.00(+0.27%) |
May 19, 2016 | 1.398 | 1.406 | 1.398 | 1.406 | 6,407 | +0.00(+0.00%) |
May 18, 2016 | 1.412 | 1.412 | 1.406 | 1.406 | 23,470 | -0.01(-0.45%) |
May 17, 2016 | 1.432 | 1.447 | 1.410 | 1.412 | 42,496 | -0.03(-2.13%) |
May 16, 2016 | 1.439 | 1.443 | 1.435 | 1.443 | 5,750 | +0.01(+0.80%) |
May 13, 2016 | 1.398 | 1.457 | 1.398 | 1.432 | 40,564 | +0.02(+1.54%) |
May 12, 2016 | 1.446 | 1.446 | 1.395 | 1.410 | 413,483 | -0.02(-1.68%) |
May 11, 2016 | 1.414 | 1.438 | 1.382 | 1.434 | 78,742 | +0.01(+0.71%) |
May 10, 2016 | 1.384 | 1.434 | 1.384 | 1.424 | 17,673 | +0.03(+2.48%) |
May 09, 2016 | 1.452 | 1.452 | 1.389 | 1.389 | 23,470 | -0.06(-4.40%) |
May 06, 2016 | 1.449 | 1.455 | 1.383 | 1.453 | 1,053,378 | +0.01(+0.35%) |
May 05, 2016 | 1.406 | 1.448 | 1.370 | 1.448 | 234,202 | +0.07(+5.10%) |
May 04, 2016 | 1.425 | 1.425 | 1.361 | 1.378 | 59,074 | -0.05(-3.32%) |
May 03, 2016 | 1.341 | 1.425 | 1.341 | 1.425 | 98,004 | +0.09(+6.49%) |
May 02, 2016 | 1.384 | 1.384 | 1.329 | 1.338 | 31,168 | -0.06(-4.30%) |
Apr 29, 2016 | 1.389 | 1.398 | 1.380 | 1.398 | 65,169 | +0.03(+2.34%) |
Apr 28, 2016 | 1.345 | 1.369 | 1.345 | 1.366 | 19,112 | +0.02(+1.81%) |
Apr 27, 2016 | 1.334 | 1.342 | 1.310 | 1.342 | 38,819 | +0.01(+0.96%) |
Apr 26, 2016 | 1.309 | 1.342 | 1.309 | 1.329 | 56,962 | +0.02(+1.86%) |
Apr 25, 2016 | 1.308 | 1.341 | 1.286 | 1.305 | 42,410 | -0.01(-1.07%) |
Apr 22, 2016 | 1.333 | 1.333 | 1.319 | 1.319 | 10,647 | -0.00(-0.10%) |
Apr 21, 2016 | 1.332 | 1.350 | 1.306 | 1.320 | 168,563 | -0.02(-1.53%) |
Apr 20, 2016 | 1.313 | 1.359 | 1.310 | 1.341 | 63,643 | -0.00(-0.19%) |
Apr 19, 2016 | 1.366 | 1.406 | 1.320 | 1.343 | 129,117 | -0.03(-1.96%) |
Apr 18, 2016 | 1.379 | 1.406 | 1.370 | 1.370 | 45,454 | -0.01(-1.02%) |
Apr 15, 2016 | 1.420 | 1.423 | 1.365 | 1.384 | 101,485 | -0.04(-3.13%) |
Apr 14, 2016 | 1.409 | 1.432 | 1.409 | 1.429 | 63,080 | +0.01(+0.36%) |
Apr 13, 2016 | 1.400 | 1.428 | 1.400 | 1.424 | 132,505 | +0.03(+2.20%) |
Apr 12, 2016 | 1.384 | 1.406 | 1.370 | 1.393 | 31,810 | +0.01(+0.65%) |
Apr 11, 2016 | 1.399 | 1.406 | 1.384 | 1.384 | 63,056 | -0.02(-1.72%) |
Apr 08, 2016 | 1.421 | 1.421 | 1.356 | 1.409 | 130,917 | -0.01(-0.90%) |
Apr 07, 2016 | 1.425 | 1.425 | 1.405 | 1.421 | 43,889 | -0.00(-0.27%) |
Apr 06, 2016 | 1.430 | 1.434 | 1.423 | 1.425 | 20,802 | -0.02(-1.33%) |
Apr 05, 2016 | 1.406 | 1.444 | 1.406 | 1.444 | 51,118 | +0.02(+1.53%) |
Apr 04, 2016 | 1.460 | 1.461 | 1.410 | 1.423 | 100,139 | -0.05(-3.13%) |