Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.288 | 1.336 | 1.199 | 1.257 | 65,934 | -0.06(-4.40%) |
May 27, 2016 | 1.331 | 1.315 | 1.315 | 1.315 | 93,603 | -0.03(-2.57%) |
May 26, 2016 | 1.346 | 1.408 | 1.323 | 1.350 | 61,254 | +0.00(+0.00%) |
May 25, 2016 | 1.219 | 1.373 | 1.238 | 1.350 | 333,335 | +0.11(+9.03%) |
May 24, 2016 | 1.226 | 1.253 | 1.174 | 1.238 | 75,728 | +0.00(+0.31%) |
May 23, 2016 | 1.219 | 1.234 | 1.165 | 1.234 | 161,335 | +0.01(+0.95%) |
May 20, 2016 | 1.219 | 1.246 | 1.219 | 1.223 | 16,148 | +0.00(+0.32%) |
May 19, 2016 | 1.253 | 1.253 | 1.196 | 1.219 | 19,151 | -0.02(-1.25%) |
May 18, 2016 | 1.261 | 1.292 | 1.234 | 1.234 | 30,098 | -0.02(-1.23%) |
May 17, 2016 | 1.253 | 1.257 | 1.223 | 1.250 | 37,005 | +0.02(+1.57%) |
May 16, 2016 | 1.296 | 1.311 | 1.230 | 1.230 | 59,501 | -0.02(-1.54%) |
May 13, 2016 | 1.277 | 1.327 | 1.234 | 1.250 | 55,506 | -0.02(-1.22%) |
May 12, 2016 | 1.176 | 1.265 | 1.176 | 1.265 | 105,030 | +0.10(+8.97%) |
May 11, 2016 | 1.165 | 1.192 | 1.107 | 1.161 | 19,744 | +0.01(+0.67%) |
May 10, 2016 | 1.157 | 1.226 | 1.111 | 1.153 | 84,378 | +0.03(+2.75%) |
May 09, 2016 | 1.192 | 1.197 | 1.084 | 1.122 | 44,138 | -0.07(-5.52%) |
May 06, 2016 | 1.138 | 1.219 | 1.138 | 1.188 | 39,635 | +0.03(+2.33%) |
May 05, 2016 | 1.176 | 1.211 | 1.161 | 1.161 | 40,724 | +0.01(+1.01%) |
May 04, 2016 | 1.180 | 1.185 | 1.145 | 1.149 | 59,953 | -0.02(-1.32%) |
May 03, 2016 | 1.219 | 1.245 | 1.138 | 1.165 | 92,040 | -0.08(-6.21%) |
May 02, 2016 | 1.311 | 1.311 | 1.214 | 1.242 | 88,301 | -0.08(-6.40%) |
Apr 29, 2016 | 1.319 | 1.350 | 1.288 | 1.327 | 103,373 | -0.02(-1.71%) |
Apr 28, 2016 | 1.273 | 1.350 | 1.224 | 1.350 | 149,340 | +0.08(+6.06%) |
Apr 27, 2016 | 1.269 | 1.311 | 1.242 | 1.273 | 64,204 | +0.00(+0.00%) |
Apr 26, 2016 | 1.246 | 1.273 | 1.231 | 1.273 | 43,691 | +0.04(+2.95%) |
Apr 25, 2016 | 1.273 | 1.277 | 1.197 | 1.236 | 139,840 | -0.05(-3.73%) |
Apr 22, 2016 | 1.265 | 1.292 | 1.216 | 1.284 | 223,625 | +0.08(+6.62%) |
Apr 21, 2016 | 1.242 | 1.254 | 1.197 | 1.204 | 70,150 | -0.01(-0.94%) |
Apr 20, 2016 | 1.178 | 1.216 | 1.128 | 1.216 | 125,668 | +0.08(+7.38%) |
Apr 19, 2016 | 1.044 | 1.132 | 1.037 | 1.132 | 190,004 | +0.09(+8.36%) |
Apr 18, 2016 | 1.045 | 1.079 | 1.007 | 1.045 | 91,081 | +0.00(+0.00%) |
Apr 15, 2016 | 1.113 | 1.113 | 1.033 | 1.045 | 67,660 | -0.05(-4.18%) |
Apr 14, 2016 | 1.090 | 1.128 | 1.090 | 1.090 | 49,811 | -0.01(-1.03%) |
Apr 13, 2016 | 1.064 | 1.132 | 1.064 | 1.102 | 80,492 | +0.01(+0.69%) |
Apr 12, 2016 | 1.026 | 1.136 | 1.026 | 1.094 | 168,965 | +0.05(+5.11%) |
Apr 11, 2016 | 1.026 | 1.045 | 1.018 | 1.041 | 50,714 | +0.03(+2.62%) |
Apr 08, 2016 | 1.041 | 1.041 | 1.014 | 1.014 | 39,222 | -0.00(-0.37%) |
Apr 07, 2016 | 1.037 | 1.037 | 1.018 | 1.018 | 17,380 | -0.02(-1.83%) |
Apr 06, 2016 | 1.003 | 1.041 | 0.9802 | 1.037 | 65,357 | +0.02(+1.87%) |
Apr 05, 2016 | 0.9498 | 1.028 | 0.9422 | 1.018 | 67,347 | +0.05(+5.10%) |
Apr 04, 2016 | 0.9916 | 1.007 | 0.9688 | 0.9688 | 31,744 | -0.04(-4.14%) |
Apr 01, 2016 | 1.033 | 1.037 | 0.9916 | 1.011 | 60,698 | -0.03(-2.56%) |
Mar 31, 2016 | 1.082 | 1.098 | 0.9764 | 1.037 | 157,520 | -0.01(-1.09%) |
Mar 30, 2016 | 1.033 | 1.102 | 1.030 | 1.049 | 77,128 | -0.02(-1.78%) |
Mar 29, 2016 | 0.9992 | 1.068 | 0.9992 | 1.068 | 52,175 | +0.05(+5.24%) |
Mar 28, 2016 | 1.083 | 1.083 | 0.9498 | 1.014 | 106,503 | -0.06(-5.32%) |
Mar 24, 2016 | 0.9954 | 1.071 | 1.071 | 1.071 | 74,754 | +0.04(+4.06%) |
Mar 23, 2016 | 1.011 | 1.033 | 0.9783 | 1.030 | 123,241 | +0.02(+2.26%) |
Mar 22, 2016 | 1.056 | 1.056 | 1.003 | 1.007 | 37,698 | -0.02(-1.49%) |
Mar 21, 2016 | 1.052 | 1.075 | 0.9916 | 1.022 | 139,890 | -0.03(-2.89%) |
Mar 18, 2016 | 1.193 | 1.216 | 0.9574 | 1.052 | 374,826 | -0.09(-8.28%) |
Mar 17, 2016 | 1.147 | 1.204 | 1.147 | 1.147 | 107,975 | +0.01(+0.45%) |
Mar 16, 2016 | 1.102 | 1.174 | 1.102 | 1.142 | 54,467 | +0.04(+3.68%) |
Mar 15, 2016 | 1.202 | 1.202 | 1.071 | 1.102 | 153,961 | -0.12(-9.94%) |
Mar 14, 2016 | 1.292 | 1.292 | 1.197 | 1.223 | 64,546 | -0.06(-4.45%) |
Mar 11, 2016 | 1.330 | 1.330 | 1.250 | 1.280 | 91,318 | -0.01(-0.88%) |
Mar 10, 2016 | 1.311 | 1.322 | 1.204 | 1.292 | 71,534 | -0.01(-0.58%) |
Mar 09, 2016 | 1.231 | 1.307 | 1.174 | 1.299 | 194,345 | +0.11(+8.92%) |
Mar 08, 2016 | 1.235 | 1.235 | 1.144 | 1.193 | 120,985 | -0.05(-4.27%) |
Mar 07, 2016 | 1.254 | 1.311 | 1.208 | 1.246 | 169,141 | +0.00(+0.00%) |
Mar 04, 2016 | 1.132 | 1.273 | 1.125 | 1.246 | 241,224 | +0.12(+10.81%) |
Mar 03, 2016 | 1.128 | 1.136 | 1.079 | 1.125 | 175,822 | -0.01(-0.67%) |
Mar 02, 2016 | 1.083 | 1.140 | 1.060 | 1.132 | 73,730 | +0.03(+2.41%) |