Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.240 | 1.260 | 1.230 | 1.240 | 6,818 | -0.03(-2.36%) |
May 27, 2016 | 1.230 | 1.270 | 1.270 | 1.270 | 14,800 | +0.00(+0.00%) |
May 26, 2016 | 1.240 | 1.270 | 1.210 | 1.270 | 4,839 | +0.03(+2.42%) |
May 25, 2016 | 1.216 | 1.290 | 1.200 | 1.240 | 13,046 | +0.00(+0.00%) |
May 24, 2016 | 1.210 | 1.270 | 1.210 | 1.240 | 21,714 | +0.04(+3.33%) |
May 23, 2016 | 1.240 | 1.290 | 1.200 | 1.200 | 15,801 | -0.03(-2.44%) |
May 20, 2016 | 1.290 | 1.290 | 1.230 | 1.230 | 42,736 | +0.02(+1.65%) |
May 19, 2016 | 1.260 | 1.288 | 1.210 | 1.210 | 18,409 | -0.03(-2.43%) |
May 18, 2016 | 1.260 | 1.300 | 1.240 | 1.240 | 33,983 | -0.05(-3.87%) |
May 17, 2016 | 1.310 | 1.310 | 1.270 | 1.290 | 52,809 | -0.05(-3.73%) |
May 16, 2016 | 1.310 | 1.360 | 1.280 | 1.340 | 26,339 | +0.03(+2.29%) |
May 13, 2016 | 1.310 | 1.310 | 1.270 | 1.310 | 39,374 | +0.04(+3.15%) |
May 12, 2016 | 1.280 | 1.310 | 1.270 | 1.270 | 19,546 | -0.02(-1.56%) |
May 11, 2016 | 1.270 | 1.310 | 1.270 | 1.290 | 33,469 | -0.01(-0.76%) |
May 10, 2016 | 1.320 | 1.360 | 1.270 | 1.300 | 8,011 | -0.06(-4.41%) |
May 09, 2016 | 1.360 | 1.373 | 1.260 | 1.360 | 11,742 | +0.02(+1.49%) |
May 06, 2016 | 1.310 | 1.344 | 1.300 | 1.340 | 2,842 | +0.02(+1.52%) |
May 05, 2016 | 1.340 | 1.340 | 1.270 | 1.320 | 8,219 | +0.00(+0.00%) |
May 04, 2016 | 1.300 | 1.331 | 1.300 | 1.320 | 2,573 | +0.00(+0.00%) |
May 03, 2016 | 1.384 | 1.390 | 1.302 | 1.320 | 3,492 | +0.04(+3.13%) |
May 02, 2016 | 1.330 | 1.330 | 1.280 | 1.280 | 32,198 | -0.04(-3.03%) |
Apr 29, 2016 | 1.370 | 1.370 | 1.320 | 1.320 | 10,092 | -0.03(-2.22%) |
Apr 28, 2016 | 1.340 | 1.380 | 1.320 | 1.350 | 24,192 | +0.02(+1.50%) |
Apr 27, 2016 | 1.350 | 1.380 | 1.320 | 1.330 | 14,462 | +0.00(+0.00%) |
Apr 26, 2016 | 1.330 | 1.390 | 1.309 | 1.330 | 32,058 | +0.00(+0.00%) |
Apr 25, 2016 | 1.400 | 1.405 | 1.300 | 1.330 | 21,009 | -0.08(-5.67%) |
Apr 22, 2016 | 1.450 | 1.450 | 1.350 | 1.410 | 31,710 | -0.07(-4.73%) |
Apr 21, 2016 | 1.420 | 1.484 | 1.410 | 1.480 | 26,644 | +0.04(+2.78%) |
Apr 20, 2016 | 1.460 | 1.490 | 1.400 | 1.440 | 62,819 | -0.02(-1.37%) |
Apr 19, 2016 | 1.440 | 1.481 | 1.400 | 1.460 | 66,983 | +0.06(+4.29%) |
Apr 18, 2016 | 1.300 | 1.490 | 1.300 | 1.400 | 301,435 | +0.11(+8.53%) |
Apr 15, 2016 | 1.305 | 1.330 | 1.290 | 1.290 | 11,707 | -0.01(-0.77%) |
Apr 14, 2016 | 1.270 | 1.310 | 1.270 | 1.300 | 2,299 | +0.00(+0.00%) |
Apr 13, 2016 | 1.270 | 1.330 | 1.270 | 1.300 | 17,625 | +0.02(+1.56%) |
Apr 12, 2016 | 1.290 | 1.300 | 1.270 | 1.280 | 7,823 | +0.00(+0.00%) |
Apr 11, 2016 | 1.250 | 1.290 | 1.250 | 1.280 | 8,655 | +0.03(+2.40%) |
Apr 08, 2016 | 1.270 | 1.320 | 1.230 | 1.250 | 73,602 | -0.06(-4.38%) |
Apr 07, 2016 | 1.220 | 1.320 | 1.220 | 1.307 | 63,889 | +0.06(+4.58%) |
Apr 06, 2016 | 1.330 | 1.330 | 1.210 | 1.250 | 129,969 | -0.07(-5.30%) |
Apr 05, 2016 | 1.340 | 1.340 | 1.314 | 1.320 | 4,548 | +0.01(+0.76%) |
Apr 04, 2016 | 1.260 | 1.330 | 1.260 | 1.310 | 9,334 | +0.03(+2.34%) |
Apr 01, 2016 | 1.270 | 1.332 | 1.260 | 1.280 | 14,972 | -0.01(-0.78%) |
Mar 31, 2016 | 1.310 | 1.341 | 1.260 | 1.290 | 36,797 | +0.01(+0.78%) |
Mar 30, 2016 | 1.290 | 1.320 | 1.250 | 1.280 | 16,888 | +0.05(+4.07%) |
Mar 29, 2016 | 1.220 | 1.310 | 1.220 | 1.230 | 33,686 | +0.01(+0.82%) |
Mar 28, 2016 | 1.340 | 1.370 | 1.210 | 1.220 | 102,021 | -0.10(-7.58%) |
Mar 24, 2016 | 1.320 | 1.320 | 1.320 | 1.320 | 5,000 | +0.03(+2.33%) |
Mar 23, 2016 | 1.280 | 1.350 | 1.260 | 1.290 | 7,259 | +0.02(+1.57%) |
Mar 22, 2016 | 1.320 | 1.360 | 1.270 | 1.270 | 15,368 | -0.06(-4.51%) |
Mar 21, 2016 | 1.360 | 1.390 | 1.250 | 1.330 | 51,282 | +0.00(+0.00%) |
Mar 18, 2016 | 1.330 | 1.360 | 1.300 | 1.330 | 7,889 | +0.02(+1.53%) |
Mar 17, 2016 | 1.320 | 1.370 | 1.290 | 1.310 | 12,626 | -0.01(-0.76%) |
Mar 16, 2016 | 1.320 | 1.365 | 1.300 | 1.320 | 13,504 | -0.01(-0.75%) |
Mar 15, 2016 | 1.330 | 1.390 | 1.330 | 1.330 | 53,132 | -0.01(-0.75%) |
Mar 14, 2016 | 1.380 | 1.380 | 1.270 | 1.340 | 31,021 | -0.04(-2.90%) |
Mar 11, 2016 | 1.420 | 1.420 | 1.361 | 1.380 | 3,910 | -0.01(-0.72%) |
Mar 10, 2016 | 1.367 | 1.434 | 1.367 | 1.390 | 2,320 | +0.00(+0.00%) |
Mar 09, 2016 | 1.410 | 1.410 | 1.341 | 1.390 | 11,216 | -0.01(-0.71%) |
Mar 08, 2016 | 1.410 | 1.450 | 1.400 | 1.400 | 10,040 | +0.01(+0.70%) |
Mar 07, 2016 | 1.410 | 1.450 | 1.350 | 1.390 | 41,493 | -0.05(-3.45%) |
Mar 04, 2016 | 1.460 | 1.460 | 1.430 | 1.440 | 16,169 | -0.05(-3.36%) |
Mar 03, 2016 | 1.490 | 1.490 | 1.440 | 1.490 | 69,783 | +0.05(+3.47%) |
Mar 02, 2016 | 1.430 | 1.470 | 1.410 | 1.440 | 4,813 | +0.01(+0.70%) |