Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 1.579 | 1.594 | 1.506 | 1.542 | 130,072 | -0.04(-2.78%) |
Jun 29, 2016 | 1.535 | 1.609 | 1.511 | 1.586 | 151,088 | +0.07(+4.34%) |
Jun 28, 2016 | 1.484 | 1.520 | 1.432 | 1.520 | 155,005 | +0.09(+6.16%) |
Jun 27, 2016 | 1.469 | 1.523 | 1.432 | 1.432 | 152,504 | -0.07(-4.88%) |
Jun 24, 2016 | 1.440 | 1.550 | 1.440 | 1.506 | 115,403 | -0.07(-4.65%) |
Jun 23, 2016 | 1.491 | 1.601 | 1.484 | 1.579 | 162,952 | +0.11(+7.50%) |
Jun 22, 2016 | 1.469 | 1.491 | 1.440 | 1.469 | 123,624 | +0.00(+0.00%) |
Jun 21, 2016 | 1.462 | 1.487 | 1.462 | 1.469 | 47,486 | -0.00(-0.00%) |
Jun 20, 2016 | 1.462 | 1.484 | 1.454 | 1.469 | 59,010 | +0.04(+2.57%) |
Jun 17, 2016 | 1.469 | 1.476 | 1.432 | 1.432 | 49,391 | -0.01(-1.02%) |
Jun 16, 2016 | 1.410 | 1.462 | 1.396 | 1.447 | 112,300 | +0.03(+2.07%) |
Jun 15, 2016 | 1.491 | 1.491 | 1.410 | 1.418 | 178,800 | -0.07(-4.93%) |
Jun 14, 2016 | 1.469 | 1.491 | 1.440 | 1.491 | 63,665 | +0.02(+1.50%) |
Jun 13, 2016 | 1.513 | 1.520 | 1.469 | 1.469 | 97,610 | -0.06(-3.85%) |
Jun 10, 2016 | 1.557 | 1.557 | 1.481 | 1.528 | 113,245 | -0.07(-4.59%) |
Jun 09, 2016 | 1.535 | 1.601 | 1.396 | 1.601 | 331,679 | +0.03(+1.87%) |
Jun 08, 2016 | 1.579 | 1.625 | 1.535 | 1.572 | 408,856 | +0.04(+2.39%) |
Jun 07, 2016 | 1.410 | 1.586 | 1.410 | 1.535 | 398,345 | +0.12(+8.85%) |
Jun 06, 2016 | 1.373 | 1.418 | 1.373 | 1.410 | 61,779 | +0.05(+3.78%) |
Jun 03, 2016 | 1.403 | 1.418 | 1.344 | 1.359 | 72,081 | -0.05(-3.65%) |
Jun 02, 2016 | 1.425 | 1.425 | 1.359 | 1.410 | 103,483 | +0.01(+0.52%) |
Jun 01, 2016 | 1.307 | 1.403 | 1.307 | 1.403 | 110,871 | +0.08(+6.11%) |
May 31, 2016 | 1.337 | 1.370 | 1.322 | 1.322 | 103,843 | +0.01(+0.56%) |
May 27, 2016 | 1.403 | 1.315 | 1.315 | 1.315 | 118,178 | -0.09(-6.28%) |
May 26, 2016 | 1.263 | 1.425 | 1.227 | 1.403 | 329,142 | +0.14(+11.05%) |
May 25, 2016 | 1.197 | 1.278 | 1.190 | 1.263 | 166,318 | +0.08(+6.83%) |
May 24, 2016 | 1.256 | 1.256 | 1.183 | 1.183 | 69,676 | -0.04(-3.59%) |
May 23, 2016 | 1.168 | 1.256 | 1.168 | 1.227 | 184,906 | +0.04(+3.73%) |
May 20, 2016 | 1.160 | 1.219 | 1.160 | 1.183 | 39,972 | +0.03(+2.55%) |
May 19, 2016 | 1.146 | 1.205 | 1.146 | 1.153 | 124,107 | -0.02(-1.87%) |
May 18, 2016 | 1.241 | 1.300 | 1.175 | 1.175 | 88,113 | -0.07(-5.88%) |
May 17, 2016 | 1.263 | 1.329 | 1.227 | 1.249 | 120,445 | -0.03(-2.30%) |
May 16, 2016 | 1.271 | 1.300 | 1.241 | 1.278 | 127,064 | +0.03(+2.35%) |
May 13, 2016 | 1.263 | 1.322 | 1.227 | 1.249 | 59,157 | -0.04(-2.86%) |
May 12, 2016 | 1.337 | 1.344 | 1.219 | 1.285 | 123,221 | -0.04(-2.78%) |
May 11, 2016 | 1.271 | 1.351 | 1.249 | 1.322 | 131,429 | +0.02(+1.69%) |
May 10, 2016 | 1.256 | 1.300 | 1.256 | 1.300 | 178,484 | +0.04(+2.91%) |
May 09, 2016 | 1.263 | 1.271 | 1.197 | 1.263 | 191,269 | +0.01(+0.58%) |
May 06, 2016 | 1.249 | 1.278 | 1.231 | 1.256 | 75,149 | +0.02(+1.79%) |
May 05, 2016 | 1.168 | 1.249 | 1.168 | 1.234 | 60,420 | +0.07(+6.33%) |
May 04, 2016 | 1.190 | 1.197 | 1.154 | 1.160 | 48,438 | -0.01(-0.63%) |
May 03, 2016 | 1.205 | 1.245 | 1.124 | 1.168 | 209,496 | -0.09(-7.02%) |
May 02, 2016 | 1.278 | 1.278 | 1.241 | 1.256 | 72,542 | -0.04(-2.84%) |
Apr 29, 2016 | 1.300 | 1.315 | 1.234 | 1.293 | 177,944 | -0.01(-0.57%) |
Apr 28, 2016 | 1.322 | 1.359 | 1.293 | 1.300 | 179,070 | -0.02(-1.66%) |
Apr 27, 2016 | 1.344 | 1.359 | 1.315 | 1.322 | 209,068 | -0.00(-0.01%) |
Apr 26, 2016 | 1.315 | 1.359 | 1.307 | 1.322 | 197,753 | -0.06(-4.26%) |
Apr 25, 2016 | 1.359 | 1.425 | 1.344 | 1.381 | 99,720 | +0.02(+1.62%) |
Apr 22, 2016 | 1.300 | 1.366 | 1.300 | 1.359 | 200,934 | +0.04(+3.35%) |
Apr 21, 2016 | 1.344 | 1.359 | 1.285 | 1.315 | 95,723 | -0.01(-0.56%) |
Apr 20, 2016 | 1.241 | 1.359 | 1.241 | 1.322 | 280,107 | +0.04(+3.45%) |
Apr 19, 2016 | 1.241 | 1.307 | 1.235 | 1.278 | 160,661 | +0.03(+2.35%) |
Apr 18, 2016 | 1.285 | 1.293 | 1.205 | 1.249 | 116,795 | -0.04(-2.86%) |
Apr 15, 2016 | 1.322 | 1.344 | 1.271 | 1.285 | 139,402 | -0.07(-4.89%) |
Apr 14, 2016 | 1.432 | 1.432 | 1.256 | 1.351 | 196,779 | -0.03(-2.13%) |
Apr 13, 2016 | 1.300 | 1.388 | 1.285 | 1.381 | 342,770 | +0.08(+6.21%) |
Apr 12, 2016 | 1.212 | 1.322 | 1.197 | 1.300 | 132,932 | +0.10(+8.59%) |
Apr 11, 2016 | 1.168 | 1.197 | 1.138 | 1.197 | 117,488 | +0.07(+5.84%) |
Apr 08, 2016 | 1.197 | 1.197 | 1.131 | 1.131 | 154,356 | -0.02(-1.86%) |
Apr 07, 2016 | 1.153 | 1.173 | 1.124 | 1.152 | 99,427 | -0.02(-1.31%) |
Apr 06, 2016 | 1.183 | 1.183 | 1.131 | 1.168 | 187,947 | +0.01(+0.63%) |
Apr 05, 2016 | 1.105 | 1.171 | 1.097 | 1.160 | 127,651 | +0.04(+3.95%) |
Apr 04, 2016 | 1.109 | 1.138 | 1.102 | 1.116 | 109,264 | -0.01(-1.30%) |