Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.700 | 1.760 | 1.700 | 1.740 | 417,358 | +0.00(+0.00%) |
May 27, 2016 | 1.720 | 1.740 | 1.740 | 1.740 | 149,800 | +0.01(+0.58%) |
May 26, 2016 | 1.790 | 1.800 | 1.700 | 1.730 | 417,972 | -0.04(-2.26%) |
May 25, 2016 | 1.630 | 1.770 | 1.630 | 1.770 | 1,327,681 | +0.13(+7.93%) |
May 24, 2016 | 1.620 | 1.650 | 1.606 | 1.640 | 312,009 | +0.05(+3.14%) |
May 23, 2016 | 1.490 | 1.640 | 1.480 | 1.590 | 574,667 | +0.10(+6.78%) |
May 20, 2016 | 1.500 | 1.500 | 1.460 | 1.489 | 216,672 | +0.03(+1.99%) |
May 19, 2016 | 1.500 | 1.500 | 1.460 | 1.460 | 64,338 | -0.02(-1.35%) |
May 18, 2016 | 1.480 | 1.520 | 1.460 | 1.480 | 211,593 | +0.01(+0.68%) |
May 17, 2016 | 1.470 | 1.500 | 1.462 | 1.470 | 134,297 | -0.01(-0.68%) |
May 16, 2016 | 1.460 | 1.520 | 1.400 | 1.480 | 278,329 | -0.03(-1.99%) |
May 13, 2016 | 1.580 | 1.600 | 1.490 | 1.510 | 247,440 | -0.07(-4.43%) |
May 12, 2016 | 1.510 | 1.620 | 1.490 | 1.580 | 652,436 | +0.07(+4.64%) |
May 11, 2016 | 1.360 | 1.510 | 1.350 | 1.510 | 521,823 | +0.11(+7.86%) |
May 10, 2016 | 1.380 | 1.440 | 1.310 | 1.400 | 905,754 | -0.02(-1.41%) |
May 09, 2016 | 1.120 | 1.600 | 1.120 | 1.420 | 2,085,803 | +0.24(+20.34%) |
May 06, 2016 | 1.160 | 1.200 | 1.110 | 1.180 | 132,886 | -0.02(-1.67%) |
May 05, 2016 | 1.240 | 1.240 | 1.180 | 1.200 | 148,931 | -0.14(-10.45%) |
May 04, 2016 | 1.140 | 1.340 | 1.140 | 1.340 | 397,665 | +0.17(+14.53%) |
May 03, 2016 | 1.170 | 1.190 | 1.120 | 1.170 | 218,599 | -0.05(-4.10%) |
May 02, 2016 | 1.200 | 1.250 | 1.180 | 1.220 | 161,788 | +0.02(+1.67%) |
Apr 29, 2016 | 1.170 | 1.200 | 1.150 | 1.200 | 27,943 | +0.01(+0.84%) |
Apr 28, 2016 | 1.170 | 1.200 | 1.170 | 1.190 | 15,026 | +0.01(+0.85%) |
Apr 27, 2016 | 1.170 | 1.190 | 1.160 | 1.180 | 46,291 | -0.02(-1.67%) |
Apr 26, 2016 | 1.220 | 1.220 | 1.180 | 1.200 | 14,501 | +0.02(+1.69%) |
Apr 25, 2016 | 1.190 | 1.230 | 1.170 | 1.180 | 74,744 | -0.02(-1.67%) |
Apr 22, 2016 | 1.240 | 1.240 | 1.190 | 1.200 | 78,883 | -0.05(-4.00%) |
Apr 21, 2016 | 1.240 | 1.250 | 1.220 | 1.250 | 50,300 | +0.02(+1.63%) |
Apr 20, 2016 | 1.231 | 1.240 | 1.220 | 1.230 | 28,967 | -0.01(-0.81%) |
Apr 19, 2016 | 1.260 | 1.260 | 1.220 | 1.240 | 33,677 | +0.00(+0.00%) |
Apr 18, 2016 | 1.240 | 1.260 | 1.200 | 1.240 | 25,048 | -0.02(-1.59%) |
Apr 15, 2016 | 1.230 | 1.270 | 1.230 | 1.260 | 46,685 | +0.01(+0.80%) |
Apr 14, 2016 | 1.190 | 1.260 | 1.180 | 1.250 | 192,325 | +0.08(+6.84%) |
Apr 13, 2016 | 1.160 | 1.190 | 1.140 | 1.170 | 107,414 | +0.01(+0.86%) |
Apr 12, 2016 | 1.140 | 1.190 | 1.140 | 1.160 | 143,888 | -0.01(-0.85%) |
Apr 11, 2016 | 1.150 | 1.190 | 1.150 | 1.170 | 62,919 | +0.03(+2.63%) |
Apr 08, 2016 | 1.180 | 1.190 | 1.140 | 1.140 | 22,220 | -0.04(-3.39%) |
Apr 07, 2016 | 1.160 | 1.180 | 1.140 | 1.180 | 13,144 | +0.01(+0.85%) |
Apr 06, 2016 | 1.160 | 1.190 | 1.150 | 1.170 | 39,350 | +0.01(+0.86%) |
Apr 05, 2016 | 1.180 | 1.190 | 1.140 | 1.160 | 78,040 | -0.04(-3.33%) |
Apr 04, 2016 | 1.210 | 1.220 | 1.170 | 1.200 | 58,119 | -0.02(-1.64%) |
Apr 01, 2016 | 1.270 | 1.270 | 1.199 | 1.220 | 83,250 | -0.05(-3.94%) |
Mar 31, 2016 | 1.220 | 1.270 | 1.200 | 1.270 | 36,871 | +0.07(+5.83%) |
Mar 30, 2016 | 1.200 | 1.220 | 1.180 | 1.200 | 82,561 | +0.01(+0.84%) |
Mar 29, 2016 | 1.150 | 1.200 | 1.150 | 1.190 | 49,632 | +0.06(+5.31%) |
Mar 28, 2016 | 1.160 | 1.200 | 1.120 | 1.130 | 45,500 | -0.04(-3.42%) |
Mar 24, 2016 | 1.200 | 1.170 | 1.170 | 1.170 | 13,700 | -0.01(-0.85%) |
Mar 23, 2016 | 1.180 | 1.180 | 1.150 | 1.180 | 50,432 | +0.00(+0.00%) |
Mar 22, 2016 | 1.190 | 1.190 | 1.160 | 1.180 | 34,300 | -0.01(-0.84%) |
Mar 21, 2016 | 1.130 | 1.200 | 1.130 | 1.190 | 66,134 | +0.05(+4.39%) |
Mar 18, 2016 | 1.160 | 1.160 | 1.130 | 1.140 | 96,454 | +0.00(+0.00%) |
Mar 17, 2016 | 1.150 | 1.150 | 1.080 | 1.140 | 65,076 | +0.02(+1.79%) |
Mar 16, 2016 | 1.120 | 1.130 | 1.110 | 1.120 | 26,872 | -0.01(-0.88%) |
Mar 15, 2016 | 1.130 | 1.140 | 1.100 | 1.130 | 24,598 | +0.00(+0.00%) |
Mar 14, 2016 | 1.150 | 1.150 | 1.100 | 1.130 | 116,615 | -0.04(-3.42%) |
Mar 11, 2016 | 1.140 | 1.210 | 1.140 | 1.170 | 105,297 | +0.01(+0.86%) |
Mar 10, 2016 | 1.190 | 1.195 | 1.150 | 1.160 | 91,048 | +0.01(+0.87%) |
Mar 09, 2016 | 1.150 | 1.170 | 1.090 | 1.150 | 86,953 | +0.01(+0.88%) |
Mar 08, 2016 | 1.130 | 1.200 | 1.130 | 1.140 | 34,606 | -0.01(-0.87%) |
Mar 07, 2016 | 1.160 | 1.170 | 1.120 | 1.150 | 145,405 | -0.01(-0.86%) |
Mar 04, 2016 | 1.140 | 1.170 | 1.110 | 1.160 | 58,559 | +0.01(+0.87%) |
Mar 03, 2016 | 1.130 | 1.150 | 1.120 | 1.150 | 20,711 | +0.00(+0.00%) |
Mar 02, 2016 | 1.100 | 1.170 | 1.100 | 1.150 | 61,055 | +0.04(+3.60%) |