Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.320 | 1.355 | 1.300 | 1.355 | 10,301 | +0.01(+0.97%) |
May 27, 2016 | 1.340 | 1.342 | 1.342 | 1.342 | 18,300 | -0.01(-0.42%) |
May 26, 2016 | 1.345 | 1.348 | 1.345 | 1.348 | 400 | -0.06(-4.15%) |
May 24, 2016 | 1.350 | 1.406 | 1.406 | 1.406 | 83 | -0.01(-0.93%) |
May 23, 2016 | 1.419 | 1.419 | 1.419 | 1.419 | 900 | +0.04(+2.56%) |
May 20, 2016 | 1.380 | 1.408 | 1.360 | 1.384 | 8,059 | -0.04(-3.03%) |
May 19, 2016 | 1.399 | 1.427 | 1.380 | 1.427 | 6,200 | +0.03(+1.93%) |
May 18, 2016 | 1.390 | 1.400 | 1.390 | 1.400 | 1,504 | -0.03(-2.38%) |
May 17, 2016 | 1.392 | 1.490 | 1.380 | 1.434 | 10,219 | +0.03(+2.36%) |
May 16, 2016 | 1.370 | 1.458 | 1.370 | 1.401 | 1,502 | +0.00(+0.30%) |
May 12, 2016 | 1.400 | 1.397 | 1.397 | 1.397 | 1,700 | -0.06(-4.13%) |
May 11, 2016 | 1.472 | 1.472 | 1.457 | 1.457 | 600 | -0.02(-1.55%) |
May 09, 2016 | 1.490 | 1.480 | 1.480 | 1.480 | 5 | +0.08(+5.71%) |
May 06, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 | -0.07(-4.76%) |
May 05, 2016 | 1.370 | 1.500 | 1.370 | 1.470 | 2,252 | +0.02(+1.69%) |
May 03, 2016 | 1.380 | 1.446 | 1.446 | 1.446 | 27 | -0.05(-3.63%) |
May 02, 2016 | 1.500 | 1.500 | 1.490 | 1.500 | 2,127 | +0.03(+2.04%) |
Apr 29, 2016 | 1.476 | 1.500 | 1.392 | 1.470 | 12,222 | -0.01(-0.41%) |
Apr 28, 2016 | 1.420 | 1.476 | 1.420 | 1.476 | 3,125 | +0.00(+0.03%) |
Apr 27, 2016 | 1.476 | 1.480 | 1.430 | 1.476 | 7,355 | -0.01(-0.96%) |
Apr 26, 2016 | 1.510 | 1.510 | 1.490 | 1.490 | 1,414 | -0.00(-0.01%) |
Apr 25, 2016 | 1.490 | 1.500 | 1.467 | 1.490 | 2,270 | +0.04(+2.76%) |
Apr 22, 2016 | 1.310 | 1.506 | 1.310 | 1.450 | 14,645 | +0.10(+7.42%) |
Apr 21, 2016 | 1.350 | 1.350 | 1.350 | 1.350 | 2,260 | -0.01(-0.74%) |
Apr 20, 2016 | 1.350 | 1.360 | 1.300 | 1.360 | 5,283 | +0.02(+1.49%) |
Apr 19, 2016 | 1.350 | 1.350 | 1.340 | 1.340 | 6,113 | +0.01(+0.75%) |
Apr 18, 2016 | 1.370 | 1.370 | 1.330 | 1.330 | 1,464 | +0.01(+0.99%) |
Apr 15, 2016 | 1.356 | 1.359 | 1.317 | 1.317 | 1,800 | +0.02(+1.30%) |
Apr 14, 2016 | 1.300 | 1.300 | 1.300 | 1.300 | 363 | -0.06(-4.40%) |
Apr 13, 2016 | 1.360 | 1.360 | 1.360 | 1.360 | 810 | +0.00(+0.00%) |
Apr 12, 2016 | 1.410 | 1.410 | 1.310 | 1.360 | 1,800 | +0.01(+0.73%) |
Apr 11, 2016 | 1.300 | 1.377 | 1.300 | 1.350 | 2,241 | +0.04(+2.72%) |
Apr 08, 2016 | 1.300 | 1.354 | 1.300 | 1.314 | 6,000 | -0.06(-4.07%) |
Apr 07, 2016 | 1.310 | 1.370 | 1.300 | 1.370 | 709 | +0.07(+5.38%) |
Apr 06, 2016 | 1.290 | 1.312 | 1.280 | 1.300 | 4,516 | -0.02(-1.37%) |
Apr 04, 2016 | 1.430 | 1.318 | 1.318 | 1.318 | 2,000 | -0.05(-3.80%) |
Apr 01, 2016 | 1.374 | 1.394 | 1.370 | 1.370 | 4,405 | -0.01(-0.73%) |
Mar 31, 2016 | 1.370 | 1.404 | 1.370 | 1.380 | 10,150 | +0.01(+0.74%) |
Mar 30, 2016 | 1.380 | 1.380 | 1.321 | 1.370 | 9,300 | +0.01(+0.74%) |
Mar 29, 2016 | 1.430 | 1.430 | 1.330 | 1.360 | 46,874 | -0.03(-2.33%) |
Mar 28, 2016 | 1.392 | 1.392 | 1.392 | 1.392 | 800 | +0.05(+3.55%) |
Mar 24, 2016 | 1.300 | 1.345 | 1.345 | 1.345 | 12,100 | +0.04(+3.44%) |
Mar 23, 2016 | 1.300 | 1.300 | 1.300 | 1.300 | 2,100 | -0.05(-3.70%) |
Mar 22, 2016 | 1.340 | 1.400 | 1.340 | 1.350 | 6,707 | +0.05(+3.85%) |
Mar 21, 2016 | 1.430 | 1.430 | 1.260 | 1.300 | 10,464 | -0.12(-8.58%) |
Mar 18, 2016 | 1.410 | 1.424 | 1.410 | 1.422 | 1,600 | +0.01(+0.85%) |
Mar 17, 2016 | 1.427 | 1.430 | 1.410 | 1.410 | 4,083 | +0.01(+0.71%) |
Mar 16, 2016 | 1.250 | 1.409 | 1.240 | 1.400 | 3,432 | +0.05(+3.70%) |
Mar 15, 2016 | 1.408 | 1.408 | 1.350 | 1.350 | 1,998 | -0.03(-2.23%) |
Mar 14, 2016 | 1.380 | 1.381 | 1.380 | 1.381 | 5,600 | +0.03(+2.05%) |
Mar 11, 2016 | 1.353 | 1.353 | 1.353 | 1.353 | 2,180 | +0.00(+0.33%) |
Mar 09, 2016 | 1.360 | 1.349 | 1.349 | 1.349 | 118 | -0.01(-0.84%) |
Mar 08, 2016 | 1.377 | 1.379 | 1.351 | 1.360 | 3,601 | -0.01(-0.73%) |
Mar 07, 2016 | 1.365 | 1.380 | 1.340 | 1.370 | 2,750 | +0.04(+3.13%) |
Mar 04, 2016 | 1.299 | 1.299 | 1.275 | 1.328 | 10,357 | +0.05(+3.86%) |
Mar 03, 2016 | 1.250 | 1.310 | 1.250 | 1.279 | 3,881 | +0.03(+2.32%) |
Mar 02, 2016 | 1.430 | 1.430 | 1.140 | 1.250 | 39,731 | -0.18(-12.58%) |