Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.365 | 1.379 | 1.358 | 1.379 | 1,220,717 | +0.00(+0.00%) |
Apr 28, 2016 | 1.394 | 1.394 | 1.372 | 1.379 | 1,774,568 | -0.04(-3.08%) |
Apr 27, 2016 | 1.423 | 1.438 | 1.423 | 1.423 | 1,261,920 | -0.03(-2.01%) |
Apr 26, 2016 | 1.445 | 1.460 | 1.445 | 1.452 | 231,339 | +0.00(+0.00%) |
Apr 25, 2016 | 1.445 | 1.460 | 1.438 | 1.452 | 1,485,282 | +0.00(+0.00%) |
Apr 22, 2016 | 1.438 | 1.452 | 1.430 | 1.452 | 1,072,481 | +0.01(+1.02%) |
Apr 21, 2016 | 1.460 | 1.460 | 1.423 | 1.438 | 1,030,882 | -0.02(-1.50%) |
Apr 20, 2016 | 1.467 | 1.467 | 1.452 | 1.460 | 1,227,832 | -0.02(-1.48%) |
Apr 19, 2016 | 1.474 | 1.482 | 1.460 | 1.482 | 1,603,722 | -0.01(-0.49%) |
Apr 18, 2016 | 1.467 | 1.496 | 1.467 | 1.489 | 762,143 | +0.03(+2.00%) |
Apr 15, 2016 | 1.474 | 1.474 | 1.460 | 1.460 | 717,317 | -0.01(-0.99%) |
Apr 14, 2016 | 1.474 | 1.482 | 1.460 | 1.474 | 803,145 | -0.01(-0.98%) |
Apr 13, 2016 | 1.474 | 1.496 | 1.474 | 1.489 | 1,324,395 | +0.00(+0.00%) |
Apr 12, 2016 | 1.489 | 1.496 | 1.467 | 1.489 | 1,163,574 | +0.03(+2.00%) |
Apr 11, 2016 | 1.467 | 1.474 | 1.452 | 1.460 | 937,647 | +0.00(+0.00%) |
Apr 08, 2016 | 1.460 | 1.482 | 1.452 | 1.460 | 938,550 | +0.01(+1.01%) |
Apr 07, 2016 | 1.452 | 1.460 | 1.430 | 1.445 | 1,227,428 | -0.03(-1.98%) |
Apr 06, 2016 | 1.489 | 1.489 | 1.445 | 1.474 | 4,284,727 | -0.04(-2.42%) |
Apr 05, 2016 | 1.525 | 1.525 | 1.489 | 1.511 | 1,412,862 | -0.01(-0.96%) |
Apr 04, 2016 | 1.547 | 1.547 | 1.525 | 1.525 | 367,373 | -0.03(-1.88%) |
Apr 01, 2016 | 1.518 | 1.555 | 1.511 | 1.555 | 1,126,208 | +0.04(+2.40%) |
Mar 31, 2016 | 1.547 | 1.547 | 1.518 | 1.518 | 1,054,458 | -0.02(-1.42%) |
Mar 30, 2016 | 1.547 | 1.555 | 1.540 | 1.540 | 2,909,142 | +0.04(+2.93%) |
Mar 29, 2016 | 1.511 | 1.511 | 1.482 | 1.496 | 685,009 | -0.01(-0.97%) |
Mar 28, 2016 | 1.540 | 1.540 | 1.496 | 1.511 | 656,286 | -0.03(-1.90%) |
Mar 24, 2016 | 1.533 | 1.540 | 1.540 | 1.540 | 2,038,518 | +0.01(+0.96%) |
Mar 23, 2016 | 1.533 | 1.555 | 1.518 | 1.525 | 1,855,912 | -0.01(-0.95%) |
Mar 22, 2016 | 1.533 | 1.562 | 1.533 | 1.540 | 1,887,510 | +0.01(+0.48%) |
Mar 21, 2016 | 1.540 | 1.547 | 1.525 | 1.533 | 367,532 | -0.01(-0.94%) |
Mar 18, 2016 | 1.540 | 1.562 | 1.529 | 1.547 | 1,201,121 | +0.01(+0.95%) |
Mar 17, 2016 | 1.555 | 1.555 | 1.525 | 1.533 | 929,104 | -0.02(-1.41%) |
Mar 16, 2016 | 1.511 | 1.555 | 1.496 | 1.555 | 1,691,593 | +0.05(+3.40%) |
Mar 15, 2016 | 1.503 | 1.518 | 1.489 | 1.503 | 545,520 | -0.02(-1.44%) |
Mar 14, 2016 | 1.562 | 1.562 | 1.525 | 1.525 | 882,275 | -0.04(-2.34%) |
Mar 11, 2016 | 1.533 | 1.562 | 1.529 | 1.562 | 806,143 | +0.04(+2.39%) |
Mar 10, 2016 | 1.511 | 1.533 | 1.500 | 1.525 | 1,335,532 | +0.03(+1.95%) |
Mar 09, 2016 | 1.496 | 1.503 | 1.482 | 1.496 | 915,604 | -0.01(-0.49%) |
Mar 08, 2016 | 1.511 | 1.525 | 1.489 | 1.503 | 423,257 | -0.04(-2.37%) |
Mar 07, 2016 | 1.533 | 1.547 | 1.525 | 1.540 | 539,268 | -0.01(-0.47%) |
Mar 04, 2016 | 1.525 | 1.547 | 1.525 | 1.547 | 923,205 | +0.01(+0.95%) |
Mar 03, 2016 | 1.533 | 1.540 | 1.525 | 1.533 | 627,664 | +0.01(+0.96%) |
Mar 02, 2016 | 1.511 | 1.533 | 1.511 | 1.518 | 807,369 | +0.00(+0.00%) |
Mar 01, 2016 | 1.511 | 1.533 | 1.511 | 1.518 | 1,676,458 | +0.01(+0.48%) |
Feb 29, 2016 | 1.503 | 1.518 | 1.503 | 1.511 | 659,968 | +0.01(+0.98%) |
Feb 26, 2016 | 1.511 | 1.511 | 1.496 | 1.496 | 621,939 | +0.00(+0.00%) |
Feb 25, 2016 | 1.474 | 1.496 | 1.474 | 1.496 | 1,084,025 | +0.03(+1.99%) |
Feb 24, 2016 | 1.460 | 1.474 | 1.452 | 1.467 | 760,820 | -0.01(-0.98%) |
Feb 23, 2016 | 1.503 | 1.503 | 1.474 | 1.482 | 973,306 | -0.02(-1.46%) |
Feb 22, 2016 | 1.511 | 1.518 | 1.496 | 1.503 | 1,525,723 | +0.01(+0.49%) |
Feb 19, 2016 | 1.496 | 1.513 | 1.489 | 1.496 | 655,996 | -0.03(-1.91%) |
Feb 18, 2016 | 1.503 | 1.533 | 1.496 | 1.525 | 1,694,465 | +0.02(+1.46%) |
Feb 17, 2016 | 1.460 | 1.511 | 1.452 | 1.503 | 1,770,806 | +0.04(+3.00%) |
Feb 16, 2016 | 1.416 | 1.460 | 1.409 | 1.460 | 545,757 | +0.05(+3.63%) |
Feb 12, 2016 | 1.416 | 1.409 | 1.409 | 1.409 | 1,132,023 | -0.01(-0.52%) |
Feb 11, 2016 | 1.394 | 1.416 | 1.394 | 1.416 | 925,388 | -0.02(-1.52%) |
Feb 10, 2016 | 1.423 | 1.445 | 1.416 | 1.438 | 542,477 | +0.03(+2.07%) |
Feb 09, 2016 | 1.430 | 1.430 | 1.409 | 1.409 | 578,079 | -0.02(-1.53%) |
Feb 08, 2016 | 1.452 | 1.452 | 1.430 | 1.430 | 859,749 | -0.03(-2.00%) |
Feb 05, 2016 | 1.452 | 1.463 | 1.452 | 1.460 | 987,324 | +0.01(+0.50%) |
Feb 04, 2016 | 1.438 | 1.452 | 1.438 | 1.452 | 696,627 | +0.01(+0.51%) |
Feb 03, 2016 | 1.430 | 1.445 | 1.409 | 1.445 | 526,701 | +0.01(+0.51%) |
Feb 02, 2016 | 1.445 | 1.452 | 1.438 | 1.438 | 1,163,266 | -0.01(-1.01%) |