Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.010 | 1.100 | 1.000 | 1.010 | 9,591 | -0.08(-7.29%) |
May 27, 2016 | 1.090 | 1.090 | 1.090 | 1.090 | 17,200 | +0.00(+0.00%) |
May 26, 2016 | 1.080 | 1.110 | 1.080 | 1.090 | 31,758 | +0.01(+0.93%) |
May 25, 2016 | 1.050 | 1.090 | 1.045 | 1.080 | 27,632 | +0.07(+6.93%) |
May 24, 2016 | 1.015 | 1.050 | 1.010 | 1.010 | 39,201 | -0.06(-5.61%) |
May 23, 2016 | 1.080 | 1.080 | 1.030 | 1.070 | 10,255 | -0.01(-0.93%) |
May 20, 2016 | 1.040 | 1.100 | 1.040 | 1.080 | 5,757 | +0.04(+3.85%) |
May 19, 2016 | 1.040 | 1.070 | 0.9727 | 1.040 | 21,632 | -0.03(-2.70%) |
May 18, 2016 | 1.070 | 1.070 | 1.000 | 1.069 | 94,771 | -0.04(-3.70%) |
May 17, 2016 | 1.280 | 1.280 | 1.090 | 1.110 | 15,925 | -0.09(-7.50%) |
May 16, 2016 | 1.230 | 1.280 | 1.200 | 1.200 | 4,945 | -0.01(-1.15%) |
May 13, 2016 | 1.280 | 1.290 | 1.200 | 1.214 | 8,400 | -0.07(-5.16%) |
May 12, 2016 | 1.350 | 1.380 | 1.280 | 1.280 | 5,668 | -0.05(-3.76%) |
May 11, 2016 | 1.300 | 1.368 | 1.300 | 1.330 | 3,585 | +0.02(+1.53%) |
May 10, 2016 | 1.310 | 1.350 | 1.310 | 1.310 | 8,685 | +0.03(+2.34%) |
May 09, 2016 | 1.370 | 1.377 | 1.280 | 1.280 | 5,085 | -0.09(-6.57%) |
May 06, 2016 | 1.340 | 1.460 | 1.300 | 1.370 | 2,967 | -0.01(-0.72%) |
May 05, 2016 | 1.680 | 1.680 | 1.341 | 1.380 | 20,368 | -0.30(-17.86%) |
May 04, 2016 | 1.190 | 1.680 | 1.100 | 1.680 | 79,127 | +0.45(+36.59%) |
May 03, 2016 | 1.350 | 1.350 | 1.190 | 1.230 | 17,068 | -0.14(-10.22%) |
May 02, 2016 | 1.370 | 1.390 | 1.370 | 1.370 | 863 | -0.04(-2.84%) |
Apr 29, 2016 | 1.450 | 1.450 | 1.410 | 1.410 | 7,406 | -0.01(-0.70%) |
Apr 28, 2016 | 1.460 | 1.500 | 1.420 | 1.420 | 1,180 | -0.09(-5.96%) |
Apr 27, 2016 | 1.510 | 1.540 | 1.510 | 1.510 | 1,116 | +0.09(+6.34%) |
Apr 26, 2016 | 1.500 | 1.550 | 1.420 | 1.420 | 5,553 | -0.09(-5.96%) |
Apr 25, 2016 | 1.520 | 1.550 | 1.505 | 1.510 | 2,801 | -0.04(-2.58%) |
Apr 22, 2016 | 1.550 | 1.728 | 1.530 | 1.550 | 7,725 | -0.01(-0.64%) |
Apr 21, 2016 | 1.510 | 1.590 | 1.500 | 1.560 | 12,200 | +0.05(+3.31%) |
Apr 20, 2016 | 1.430 | 1.600 | 1.430 | 1.510 | 4,348 | +0.01(+0.67%) |
Apr 19, 2016 | 1.700 | 1.700 | 1.500 | 1.500 | 33,249 | -0.08(-5.06%) |
Apr 18, 2016 | 1.610 | 1.650 | 1.580 | 1.580 | 9,930 | -0.07(-4.24%) |
Apr 15, 2016 | 1.480 | 1.730 | 1.480 | 1.650 | 5,194 | +0.16(+10.74%) |
Apr 14, 2016 | 1.670 | 1.682 | 1.410 | 1.490 | 28,570 | -0.15(-9.15%) |
Apr 13, 2016 | 1.732 | 1.760 | 1.620 | 1.640 | 6,808 | +0.02(+1.23%) |
Apr 12, 2016 | 1.700 | 1.700 | 1.570 | 1.620 | 18,568 | -0.03(-1.82%) |
Apr 11, 2016 | 1.530 | 1.650 | 1.500 | 1.650 | 24,838 | +0.16(+10.77%) |
Apr 08, 2016 | 1.464 | 1.670 | 1.442 | 1.490 | 18,513 | +0.07(+4.90%) |
Apr 07, 2016 | 1.350 | 1.480 | 1.350 | 1.420 | 11,221 | +0.10(+7.58%) |
Apr 06, 2016 | 1.210 | 1.330 | 1.210 | 1.320 | 15,640 | +0.08(+6.45%) |
Apr 05, 2016 | 1.210 | 1.270 | 1.210 | 1.240 | 13,571 | +0.03(+2.48%) |
Apr 04, 2016 | 1.170 | 1.210 | 1.170 | 1.210 | 6,624 | +0.05(+4.31%) |
Apr 01, 2016 | 1.200 | 1.200 | 1.160 | 1.160 | 2,417 | +0.01(+0.87%) |
Mar 31, 2016 | 1.164 | 1.164 | 1.110 | 1.150 | 27,021 | -0.03(-2.54%) |
Mar 30, 2016 | 1.140 | 1.250 | 1.140 | 1.180 | 17,871 | +0.00(+0.00%) |
Mar 29, 2016 | 1.230 | 1.270 | 1.135 | 1.180 | 2,862 | -0.02(-1.67%) |
Mar 28, 2016 | 1.140 | 1.200 | 1.110 | 1.200 | 19,601 | +0.06(+5.27%) |
Mar 24, 2016 | 1.120 | 1.140 | 1.140 | 1.140 | 25,700 | +0.02(+1.78%) |
Mar 23, 2016 | 1.140 | 1.140 | 1.120 | 1.120 | 10,133 | +0.01(+1.05%) |
Mar 22, 2016 | 1.108 | 1.108 | 1.108 | 1.108 | 305 | -0.03(-2.76%) |
Mar 21, 2016 | 1.090 | 1.140 | 1.090 | 1.140 | 6,320 | +0.06(+5.55%) |
Mar 18, 2016 | 1.140 | 1.140 | 1.080 | 1.080 | 1,883 | -0.05(-4.42%) |
Mar 17, 2016 | 1.140 | 1.140 | 1.130 | 1.130 | 386 | +0.03(+2.72%) |
Mar 16, 2016 | 1.070 | 1.100 | 1.070 | 1.100 | 3,848 | +0.04(+3.78%) |
Mar 15, 2016 | 1.090 | 1.100 | 1.010 | 1.060 | 60,837 | -0.07(-6.19%) |
Mar 14, 2016 | 1.120 | 1.160 | 1.030 | 1.130 | 23,072 | +0.01(+0.89%) |
Mar 11, 2016 | 1.150 | 1.150 | 1.100 | 1.120 | 23,227 | -0.03(-2.61%) |
Mar 10, 2016 | 1.150 | 1.160 | 1.150 | 1.150 | 6,739 | -0.03(-2.54%) |
Mar 09, 2016 | 1.170 | 1.180 | 1.150 | 1.180 | 4,507 | +0.04(+3.51%) |
Mar 08, 2016 | 1.190 | 1.190 | 1.140 | 1.140 | 4,904 | -0.05(-4.20%) |
Mar 07, 2016 | 1.190 | 1.190 | 1.150 | 1.190 | 6,320 | -0.01(-0.83%) |
Mar 04, 2016 | 1.200 | 1.210 | 1.200 | 1.200 | 33,274 | +0.00(+0.00%) |
Mar 03, 2016 | 1.190 | 1.210 | 1.163 | 1.200 | 27,601 | +0.01(+0.84%) |
Mar 02, 2016 | 1.100 | 1.200 | 1.050 | 1.190 | 40,676 | +0.07(+6.25%) |