Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.110 | 1.140 | 1.020 | 1.080 | 16,416 | -0.02(-1.83%) |
May 27, 2016 | 1.130 | 1.100 | 1.100 | 1.100 | 16,100 | -0.03(-2.65%) |
May 26, 2016 | 1.160 | 1.160 | 1.130 | 1.130 | 10,439 | -0.03(-2.58%) |
May 25, 2016 | 1.170 | 1.170 | 1.130 | 1.160 | 5,203 | -0.01(-0.85%) |
May 24, 2016 | 1.140 | 1.180 | 1.130 | 1.170 | 4,695 | +0.06(+5.41%) |
May 23, 2016 | 1.100 | 1.190 | 1.100 | 1.110 | 4,549 | +0.01(+0.91%) |
May 20, 2016 | 1.180 | 1.200 | 1.100 | 1.100 | 26,840 | -0.05(-4.76%) |
May 19, 2016 | 1.130 | 1.210 | 1.130 | 1.155 | 3,793 | -0.00(-0.43%) |
May 18, 2016 | 1.120 | 1.170 | 1.070 | 1.160 | 12,894 | -0.01(-0.85%) |
May 17, 2016 | 1.110 | 1.200 | 1.110 | 1.170 | 12,561 | +0.01(+0.86%) |
May 16, 2016 | 1.190 | 1.210 | 1.160 | 1.160 | 20,672 | -0.05(-4.13%) |
May 13, 2016 | 1.250 | 1.250 | 1.180 | 1.210 | 8,621 | -0.04(-3.20%) |
May 12, 2016 | 1.290 | 1.370 | 1.250 | 1.250 | 33,640 | -0.06(-4.58%) |
May 11, 2016 | 1.300 | 1.370 | 1.300 | 1.310 | 9,314 | +0.02(+1.55%) |
May 10, 2016 | 1.250 | 1.380 | 1.250 | 1.290 | 13,285 | +0.03(+2.38%) |
May 09, 2016 | 1.350 | 1.400 | 1.260 | 1.260 | 11,962 | -0.13(-9.35%) |
May 06, 2016 | 1.360 | 1.390 | 1.300 | 1.390 | 10,353 | -0.01(-0.71%) |
May 05, 2016 | 1.370 | 1.410 | 1.350 | 1.400 | 22,213 | +0.06(+4.48%) |
May 04, 2016 | 1.330 | 1.410 | 1.321 | 1.340 | 10,623 | +0.03(+2.29%) |
May 03, 2016 | 1.360 | 1.390 | 1.270 | 1.310 | 17,409 | -0.03(-2.24%) |
May 02, 2016 | 1.410 | 1.410 | 1.290 | 1.340 | 23,189 | -0.05(-3.60%) |
Apr 29, 2016 | 1.380 | 1.420 | 1.350 | 1.390 | 21,110 | +0.04(+2.96%) |
Apr 28, 2016 | 1.360 | 1.380 | 1.350 | 1.350 | 11,158 | +0.05(+3.85%) |
Apr 27, 2016 | 1.350 | 1.350 | 1.290 | 1.300 | 13,593 | -0.02(-1.52%) |
Apr 26, 2016 | 1.330 | 1.370 | 1.320 | 1.320 | 15,474 | -0.05(-3.65%) |
Apr 25, 2016 | 1.350 | 1.380 | 1.300 | 1.370 | 22,883 | +0.07(+5.38%) |
Apr 22, 2016 | 1.360 | 1.380 | 1.300 | 1.300 | 39,917 | -0.04(-2.99%) |
Apr 21, 2016 | 1.190 | 1.340 | 1.190 | 1.340 | 29,222 | +0.12(+9.84%) |
Apr 20, 2016 | 1.340 | 1.340 | 1.220 | 1.220 | 18,825 | -0.08(-6.16%) |
Apr 19, 2016 | 1.240 | 1.350 | 1.240 | 1.300 | 46,085 | +0.09(+7.45%) |
Apr 18, 2016 | 1.225 | 1.240 | 1.120 | 1.210 | 13,687 | +0.06(+5.22%) |
Apr 15, 2016 | 1.200 | 1.200 | 1.150 | 1.150 | 17,549 | -0.05(-4.17%) |
Apr 14, 2016 | 1.130 | 1.200 | 1.076 | 1.200 | 7,540 | +0.04(+3.45%) |
Apr 13, 2016 | 1.160 | 1.160 | 1.091 | 1.160 | 5,283 | +0.02(+1.85%) |
Apr 12, 2016 | 1.080 | 1.139 | 1.070 | 1.139 | 10,739 | +0.08(+7.44%) |
Apr 11, 2016 | 1.080 | 1.090 | 1.060 | 1.060 | 27,491 | -0.02(-1.85%) |
Apr 08, 2016 | 1.080 | 1.100 | 1.080 | 1.080 | 12,022 | +0.04(+3.85%) |
Apr 07, 2016 | 1.010 | 1.060 | 1.010 | 1.040 | 34,620 | +0.00(+0.00%) |
Apr 06, 2016 | 1.120 | 1.140 | 1.010 | 1.040 | 14,720 | -0.04(-3.70%) |
Apr 05, 2016 | 1.090 | 1.140 | 1.080 | 1.080 | 7,777 | +0.01(+0.93%) |
Apr 04, 2016 | 1.110 | 1.110 | 1.040 | 1.070 | 8,041 | -0.04(-3.70%) |
Apr 01, 2016 | 1.120 | 1.120 | 1.076 | 1.111 | 12,651 | +0.08(+7.87%) |
Mar 31, 2016 | 1.140 | 1.150 | 1.030 | 1.030 | 13,174 | -0.07(-6.36%) |
Mar 30, 2016 | 1.090 | 1.141 | 1.090 | 1.100 | 9,442 | -0.02(-1.79%) |
Mar 29, 2016 | 1.180 | 1.180 | 1.120 | 1.120 | 9,127 | -0.05(-4.27%) |
Mar 28, 2016 | 1.150 | 1.180 | 1.150 | 1.170 | 4,328 | +0.04(+3.53%) |
Mar 24, 2016 | 1.060 | 1.130 | 1.130 | 1.130 | 7,100 | +0.00(+0.28%) |
Mar 23, 2016 | 1.190 | 1.210 | 1.120 | 1.127 | 4,129 | -0.07(-6.08%) |
Mar 22, 2016 | 1.140 | 1.200 | 1.140 | 1.200 | 5,606 | +0.08(+7.14%) |
Mar 21, 2016 | 1.140 | 1.170 | 1.110 | 1.120 | 10,750 | +0.01(+0.90%) |
Mar 18, 2016 | 1.170 | 1.170 | 1.020 | 1.110 | 19,525 | -0.05(-4.31%) |
Mar 17, 2016 | 1.080 | 1.170 | 1.080 | 1.160 | 4,020 | +0.07(+6.42%) |
Mar 16, 2016 | 1.040 | 1.090 | 1.000 | 1.090 | 6,603 | +0.05(+4.81%) |
Mar 15, 2016 | 1.080 | 1.090 | 1.000 | 1.040 | 19,266 | +0.01(+0.97%) |
Mar 14, 2016 | 1.050 | 1.170 | 1.030 | 1.030 | 16,105 | -0.07(-6.37%) |
Mar 11, 2016 | 1.170 | 1.200 | 1.100 | 1.100 | 18,557 | -0.01(-0.89%) |
Mar 10, 2016 | 1.100 | 1.140 | 1.100 | 1.110 | 7,207 | -0.05(-4.40%) |
Mar 09, 2016 | 1.140 | 1.161 | 1.040 | 1.161 | 10,770 | +0.02(+1.85%) |
Mar 08, 2016 | 1.190 | 1.190 | 1.010 | 1.140 | 34,306 | +0.01(+0.88%) |
Mar 07, 2016 | 1.200 | 1.240 | 1.120 | 1.130 | 47,983 | -0.03(-2.75%) |
Mar 04, 2016 | 0.9500 | 1.190 | 0.9400 | 1.162 | 46,451 | +0.23(+24.95%) |
Mar 03, 2016 | 0.9000 | 0.9400 | 0.9000 | 0.9300 | 28,185 | +0.03(+3.33%) |
Mar 02, 2016 | 0.8700 | 0.9360 | 0.8450 | 0.9000 | 22,359 | +0.04(+4.64%) |