Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.650 | 1.780 | 1.630 | 1.750 | 1,086,418 | +0.10(+6.06%) |
May 30, 2016 | 1.600 | 1.660 | 1.600 | 1.650 | 58,117 | -0.02(-1.20%) |
May 27, 2016 | 1.630 | 1.670 | 1.590 | 1.670 | 422,251 | +0.06(+3.73%) |
May 26, 2016 | 1.620 | 1.630 | 1.600 | 1.610 | 146,547 | -0.02(-1.23%) |
May 25, 2016 | 1.570 | 1.640 | 1.570 | 1.630 | 404,655 | +0.07(+4.49%) |
May 24, 2016 | 1.580 | 1.610 | 1.540 | 1.560 | 318,454 | -0.01(-0.64%) |
May 20, 2016 | 1.570 | 1.570 | 1.570 | 0 | +0.04(+2.61%) | |
May 19, 2016 | 1.580 | 1.580 | 1.500 | 1.530 | 472,745 | -0.06(-3.77%) |
May 18, 2016 | 1.650 | 1.670 | 1.560 | 1.590 | 392,554 | -0.07(-4.22%) |
May 17, 2016 | 1.680 | 1.700 | 1.650 | 1.660 | 410,139 | -0.02(-1.19%) |
May 16, 2016 | 1.680 | 1.680 | 1.600 | 1.680 | 330,876 | +0.07(+4.35%) |
May 13, 2016 | 1.690 | 1.700 | 1.590 | 1.610 | 331,101 | -0.04(-2.42%) |
May 12, 2016 | 1.740 | 1.780 | 1.630 | 1.650 | 399,978 | -0.07(-4.07%) |
May 11, 2016 | 1.720 | 1.760 | 1.700 | 1.720 | 426,302 | +0.01(+0.58%) |
May 10, 2016 | 1.710 | 1.730 | 1.690 | 1.710 | 224,147 | +0.03(+1.79%) |
May 09, 2016 | 1.830 | 1.830 | 1.650 | 1.680 | 552,145 | -0.08(-4.55%) |
May 06, 2016 | 1.670 | 1.920 | 1.630 | 1.760 | 2,311,066 | +0.07(+4.14%) |
May 05, 2016 | 1.630 | 1.700 | 1.550 | 1.690 | 752,362 | +0.14(+9.03%) |
May 04, 2016 | 1.600 | 1.650 | 1.540 | 1.550 | 684,008 | -0.04(-2.52%) |
May 03, 2016 | 1.700 | 1.700 | 1.520 | 1.590 | 529,722 | -0.11(-6.47%) |
May 02, 2016 | 1.750 | 1.760 | 1.700 | 1.700 | 281,291 | -0.05(-2.86%) |
Apr 29, 2016 | 1.810 | 1.830 | 1.730 | 1.750 | 620,902 | -0.09(-4.89%) |
Apr 28, 2016 | 1.800 | 1.870 | 1.770 | 1.840 | 1,021,753 | +0.02(+1.10%) |
Apr 27, 2016 | 1.720 | 1.840 | 1.720 | 1.820 | 1,238,929 | +0.11(+6.43%) |
Apr 26, 2016 | 1.600 | 1.710 | 1.600 | 1.710 | 525,993 | +0.10(+6.21%) |
Apr 25, 2016 | 1.710 | 1.760 | 1.590 | 1.610 | 536,032 | -0.10(-5.85%) |
Apr 22, 2016 | 1.690 | 1.830 | 1.690 | 1.710 | 1,213,757 | -0.03(-1.72%) |
Apr 21, 2016 | 1.700 | 1.780 | 1.700 | 1.740 | 639,997 | +0.03(+1.75%) |
Apr 20, 2016 | 1.640 | 1.740 | 1.620 | 1.710 | 645,874 | +0.06(+3.64%) |
Apr 19, 2016 | 1.560 | 1.670 | 1.550 | 1.650 | 785,397 | +0.12(+7.84%) |
Apr 18, 2016 | 1.440 | 1.540 | 1.400 | 1.530 | 546,754 | +0.01(+0.66%) |
Apr 15, 2016 | 1.490 | 1.540 | 1.440 | 1.520 | 1,381,251 | +0.01(+0.66%) |
Apr 14, 2016 | 1.470 | 1.520 | 1.440 | 1.510 | 673,805 | +0.06(+4.14%) |
Apr 13, 2016 | 1.390 | 1.470 | 1.390 | 1.450 | 672,109 | +0.06(+4.32%) |
Apr 12, 2016 | 1.400 | 1.450 | 1.390 | 1.390 | 825,756 | +0.02(+1.46%) |
Apr 11, 2016 | 1.300 | 1.390 | 1.260 | 1.370 | 697,248 | +0.13(+10.48%) |
Apr 08, 2016 | 1.200 | 1.260 | 1.190 | 1.240 | 424,332 | +0.07(+5.98%) |
Apr 07, 2016 | 1.140 | 1.180 | 1.140 | 1.170 | 438,216 | +0.03(+2.63%) |
Apr 06, 2016 | 1.120 | 1.160 | 1.120 | 1.140 | 350,560 | +0.02(+1.79%) |
Apr 05, 2016 | 1.060 | 1.130 | 1.060 | 1.120 | 162,498 | +0.00(+0.00%) |
Apr 04, 2016 | 1.120 | 1.210 | 1.080 | 1.120 | 897,767 | -0.06(-5.08%) |
Apr 01, 2016 | 1.150 | 1.190 | 1.140 | 1.180 | 174,709 | -0.01(-0.84%) |
Mar 31, 2016 | 1.180 | 1.220 | 1.180 | 1.190 | 376,919 | -0.01(-0.83%) |
Mar 30, 2016 | 1.170 | 1.210 | 1.170 | 1.200 | 382,500 | +0.05(+4.35%) |
Mar 29, 2016 | 1.120 | 1.160 | 1.080 | 1.150 | 273,379 | +0.00(+0.00%) |
Mar 28, 2016 | 1.150 | 1.160 | 1.120 | 1.150 | 221,069 | +0.00(+0.00%) |
Mar 24, 2016 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 1.330 | 1.340 | 1.100 | 1.150 | 1,273,033 | -0.19(-14.18%) |
Mar 22, 2016 | 1.370 | 1.370 | 1.310 | 1.340 | 539,174 | -0.03(-2.19%) |
Mar 21, 2016 | 1.400 | 1.410 | 1.320 | 1.370 | 665,134 | -0.04(-2.84%) |
Mar 18, 2016 | 1.590 | 1.600 | 1.260 | 1.410 | 4,928,461 | -0.16(-10.19%) |
Mar 17, 2016 | 1.550 | 1.600 | 1.520 | 1.570 | 906,572 | +0.06(+3.97%) |
Mar 16, 2016 | 1.600 | 1.630 | 1.510 | 1.510 | 667,225 | -0.05(-3.21%) |
Mar 15, 2016 | 1.550 | 1.595 | 1.500 | 1.560 | 819,532 | -0.05(-3.11%) |
Mar 14, 2016 | 1.630 | 1.640 | 1.530 | 1.610 | 996,174 | -0.05(-3.01%) |
Mar 11, 2016 | 1.600 | 1.690 | 1.590 | 1.660 | 826,024 | +0.07(+4.40%) |
Mar 10, 2016 | 1.540 | 1.590 | 1.520 | 1.590 | 547,562 | +0.04(+2.58%) |
Mar 09, 2016 | 1.530 | 1.560 | 1.510 | 1.550 | 630,676 | +0.01(+0.65%) |
Mar 08, 2016 | 1.560 | 1.560 | 1.485 | 1.540 | 896,948 | -0.02(-1.28%) |
Mar 07, 2016 | 1.530 | 1.600 | 1.510 | 1.560 | 998,240 | +0.07(+4.70%) |
Mar 04, 2016 | 1.470 | 1.540 | 1.460 | 1.490 | 619,047 | +0.04(+2.76%) |
Mar 03, 2016 | 1.390 | 1.500 | 1.380 | 1.450 | 875,170 | +0.00(+0.00%) |
Mar 02, 2016 | 1.300 | 1.450 | 1.290 | 1.450 | 768,532 | +0.15(+11.54%) |