Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.385 | 1.436 | 1.385 | 1.427 | 34,772 | +0.06(+4.35%) |
May 27, 2016 | 1.368 | 1.368 | 1.368 | 1.368 | 17,069 | +0.01(+0.62%) |
May 26, 2016 | 1.436 | 1.461 | 1.334 | 1.359 | 16,675 | -0.08(-5.32%) |
May 25, 2016 | 1.419 | 1.478 | 1.317 | 1.436 | 54,195 | +0.01(+0.59%) |
May 24, 2016 | 1.512 | 1.512 | 1.427 | 1.427 | 10,476 | -0.03(-1.75%) |
May 23, 2016 | 1.461 | 1.522 | 1.444 | 1.453 | 17,030 | +0.00(+0.00%) |
May 20, 2016 | 1.512 | 1.563 | 1.448 | 1.453 | 38,436 | -0.05(-3.39%) |
May 19, 2016 | 1.529 | 1.572 | 1.487 | 1.504 | 19,402 | -0.04(-2.75%) |
May 18, 2016 | 1.580 | 1.597 | 1.495 | 1.546 | 34,238 | -0.05(-3.19%) |
May 17, 2016 | 1.589 | 1.597 | 1.572 | 1.597 | 31,621 | +0.01(+0.71%) |
May 16, 2016 | 1.640 | 1.640 | 1.546 | 1.586 | 10,049 | -0.00(-0.17%) |
May 13, 2016 | 1.682 | 1.682 | 1.563 | 1.589 | 13,947 | -0.01(-0.53%) |
May 12, 2016 | 1.563 | 1.690 | 1.538 | 1.597 | 32,059 | +0.03(+1.76%) |
May 11, 2016 | 1.612 | 1.680 | 1.493 | 1.569 | 39,132 | +0.00(+0.00%) |
May 10, 2016 | 1.603 | 1.654 | 1.569 | 1.569 | 6,649 | -0.06(-3.65%) |
May 09, 2016 | 1.671 | 1.697 | 1.603 | 1.629 | 17,397 | -0.03(-1.54%) |
May 06, 2016 | 1.595 | 1.680 | 1.544 | 1.654 | 65,048 | +0.07(+4.28%) |
May 05, 2016 | 1.561 | 1.629 | 1.485 | 1.586 | 43,697 | +0.08(+5.06%) |
May 04, 2016 | 1.485 | 1.620 | 1.485 | 1.510 | 17,429 | -0.08(-4.81%) |
May 03, 2016 | 1.595 | 1.603 | 1.510 | 1.586 | 15,723 | -0.02(-1.06%) |
May 02, 2016 | 1.612 | 1.663 | 1.451 | 1.603 | 133,542 | -0.01(-0.53%) |
Apr 29, 2016 | 1.323 | 1.646 | 1.307 | 1.612 | 297,114 | +0.26(+19.50%) |
Apr 28, 2016 | 1.340 | 1.374 | 1.306 | 1.349 | 10,429 | +0.00(+0.00%) |
Apr 27, 2016 | 1.364 | 1.383 | 1.340 | 1.349 | 12,941 | +0.01(+0.63%) |
Apr 26, 2016 | 1.326 | 1.383 | 1.323 | 1.340 | 7,913 | -0.02(-1.25%) |
Apr 25, 2016 | 1.374 | 1.383 | 1.289 | 1.357 | 45,833 | -0.01(-0.62%) |
Apr 22, 2016 | 1.349 | 1.425 | 1.349 | 1.366 | 20,115 | +0.01(+0.63%) |
Apr 21, 2016 | 1.383 | 1.417 | 1.332 | 1.357 | 10,447 | -0.02(-1.23%) |
Apr 20, 2016 | 1.409 | 1.425 | 1.374 | 1.374 | 28,150 | -0.05(-3.57%) |
Apr 19, 2016 | 1.357 | 1.425 | 1.348 | 1.425 | 20,461 | +0.12(+9.09%) |
Apr 18, 2016 | 1.323 | 1.366 | 1.306 | 1.306 | 8,816 | -0.01(-0.65%) |
Apr 15, 2016 | 1.349 | 1.383 | 1.315 | 1.315 | 12,588 | +0.01(+0.65%) |
Apr 14, 2016 | 1.357 | 1.383 | 1.306 | 1.306 | 15,623 | -0.03(-2.53%) |
Apr 13, 2016 | 1.357 | 1.357 | 1.335 | 1.340 | 23,707 | +0.00(+0.00%) |
Apr 12, 2016 | 1.349 | 1.391 | 1.340 | 1.340 | 17,297 | +0.01(+0.64%) |
Apr 11, 2016 | 1.315 | 1.366 | 1.281 | 1.332 | 9,821 | -0.02(-1.26%) |
Apr 08, 2016 | 1.374 | 1.417 | 1.256 | 1.349 | 71,122 | -0.05(-3.64%) |
Apr 07, 2016 | 1.374 | 1.400 | 1.374 | 1.400 | 2,804 | -0.03(-1.81%) |
Apr 06, 2016 | 1.440 | 1.440 | 1.406 | 1.426 | 10,058 | -0.02(-1.58%) |
Apr 05, 2016 | 1.355 | 1.448 | 1.355 | 1.448 | 13,427 | +0.08(+6.21%) |
Apr 04, 2016 | 1.423 | 1.440 | 1.345 | 1.364 | 21,637 | -0.08(-5.54%) |
Apr 01, 2016 | 1.482 | 1.508 | 1.444 | 1.444 | 10,346 | -0.02(-1.47%) |
Mar 31, 2016 | 1.415 | 1.491 | 1.415 | 1.465 | 25,030 | -0.01(-0.57%) |
Mar 30, 2016 | 1.497 | 1.508 | 1.457 | 1.474 | 17,510 | -0.03(-2.25%) |
Mar 29, 2016 | 1.364 | 1.525 | 1.321 | 1.508 | 59,789 | +0.15(+11.25%) |
Mar 28, 2016 | 1.330 | 1.355 | 1.321 | 1.355 | 4,847 | +0.03(+2.56%) |
Mar 24, 2016 | 1.364 | 1.321 | 1.321 | 1.321 | 1,298 | -0.03(-2.51%) |
Mar 23, 2016 | 1.402 | 1.432 | 1.355 | 1.355 | 22,583 | -0.07(-4.70%) |
Mar 22, 2016 | 1.432 | 1.432 | 1.414 | 1.422 | 1,168 | +0.02(+1.76%) |
Mar 21, 2016 | 1.409 | 1.423 | 1.398 | 1.398 | 2,964 | -0.03(-2.37%) |
Mar 18, 2016 | 1.482 | 1.482 | 1.398 | 1.432 | 14,999 | -0.04(-2.87%) |
Mar 17, 2016 | 1.474 | 1.474 | 1.415 | 1.474 | 10,277 | +0.02(+1.16%) |
Mar 16, 2016 | 1.381 | 1.457 | 1.331 | 1.457 | 21,786 | +0.08(+5.52%) |
Mar 15, 2016 | 1.347 | 1.415 | 1.338 | 1.381 | 12,433 | -0.02(-1.21%) |
Mar 14, 2016 | 1.413 | 1.474 | 1.355 | 1.398 | 15,280 | +0.01(+0.61%) |
Mar 11, 2016 | 1.474 | 1.474 | 1.313 | 1.389 | 5,612 | -0.03(-1.80%) |
Mar 10, 2016 | 1.423 | 1.482 | 1.355 | 1.415 | 30,569 | +0.04(+2.61%) |
Mar 09, 2016 | 1.345 | 1.480 | 1.311 | 1.379 | 24,216 | +0.03(+1.87%) |
Mar 08, 2016 | 1.421 | 1.421 | 1.353 | 1.353 | 5,918 | -0.08(-5.33%) |
Mar 07, 2016 | 1.438 | 1.607 | 1.396 | 1.429 | 37,557 | -0.02(-1.17%) |
Mar 04, 2016 | 1.396 | 1.418 | 1.396 | 1.446 | 48,451 | +0.08(+5.56%) |
Mar 03, 2016 | 1.353 | 1.446 | 1.353 | 1.370 | 67,145 | -0.01(-0.61%) |
Mar 02, 2016 | 1.319 | 1.379 | 1.311 | 1.379 | 20,063 | +0.07(+5.16%) |