Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.359 | 1.391 | 1.327 | 1.367 | 100,318 | -0.02(-1.71%) |
Apr 28, 2016 | 1.311 | 1.391 | 1.262 | 1.391 | 144,926 | +0.08(+6.06%) |
Apr 27, 2016 | 1.308 | 1.351 | 1.280 | 1.311 | 62,306 | +0.00(+0.00%) |
Apr 26, 2016 | 1.284 | 1.311 | 1.268 | 1.311 | 42,400 | +0.04(+2.95%) |
Apr 25, 2016 | 1.311 | 1.315 | 1.233 | 1.274 | 135,707 | -0.05(-3.73%) |
Apr 22, 2016 | 1.304 | 1.331 | 1.253 | 1.323 | 217,015 | +0.08(+6.62%) |
Apr 21, 2016 | 1.280 | 1.292 | 1.233 | 1.241 | 68,077 | -0.01(-0.94%) |
Apr 20, 2016 | 1.214 | 1.253 | 1.163 | 1.253 | 121,954 | +0.09(+7.38%) |
Apr 19, 2016 | 1.076 | 1.167 | 1.069 | 1.167 | 184,388 | +0.09(+8.36%) |
Apr 18, 2016 | 1.077 | 1.112 | 1.037 | 1.077 | 88,389 | +0.00(+0.00%) |
Apr 15, 2016 | 1.147 | 1.147 | 1.065 | 1.077 | 65,660 | -0.05(-4.18%) |
Apr 14, 2016 | 1.124 | 1.163 | 1.124 | 1.124 | 48,339 | -0.01(-1.03%) |
Apr 13, 2016 | 1.096 | 1.167 | 1.096 | 1.135 | 78,113 | +0.01(+0.69%) |
Apr 12, 2016 | 1.057 | 1.171 | 1.057 | 1.128 | 163,971 | +0.05(+5.11%) |
Apr 11, 2016 | 1.057 | 1.077 | 1.049 | 1.073 | 49,215 | +0.03(+2.62%) |
Apr 08, 2016 | 1.073 | 1.073 | 1.045 | 1.045 | 38,062 | -0.00(-0.37%) |
Apr 07, 2016 | 1.069 | 1.069 | 1.049 | 1.049 | 16,866 | -0.02(-1.83%) |
Apr 06, 2016 | 1.034 | 1.073 | 1.010 | 1.069 | 63,425 | +0.02(+1.87%) |
Apr 05, 2016 | 0.9787 | 1.059 | 0.9709 | 1.049 | 65,356 | +0.05(+5.10%) |
Apr 04, 2016 | 1.022 | 1.037 | 0.9983 | 0.9983 | 30,805 | -0.04(-4.13%) |
Apr 01, 2016 | 1.065 | 1.069 | 1.022 | 1.041 | 58,904 | -0.03(-2.56%) |
Mar 31, 2016 | 1.115 | 1.131 | 1.006 | 1.069 | 152,864 | -0.01(-1.09%) |
Mar 30, 2016 | 1.065 | 1.135 | 1.061 | 1.080 | 74,848 | -0.02(-1.78%) |
Mar 29, 2016 | 1.030 | 1.100 | 1.030 | 1.100 | 50,633 | +0.05(+5.24%) |
Mar 28, 2016 | 1.116 | 1.116 | 0.9787 | 1.045 | 103,355 | -0.06(-5.32%) |
Mar 24, 2016 | 1.026 | 1.104 | 1.104 | 1.104 | 72,544 | +0.04(+4.06%) |
Mar 23, 2016 | 1.041 | 1.065 | 1.008 | 1.061 | 119,599 | +0.02(+2.26%) |
Mar 22, 2016 | 1.088 | 1.088 | 1.034 | 1.037 | 36,583 | -0.02(-1.49%) |
Mar 21, 2016 | 1.084 | 1.108 | 1.022 | 1.053 | 135,755 | -0.03(-2.89%) |
Mar 18, 2016 | 1.229 | 1.253 | 0.9865 | 1.084 | 363,747 | -0.10(-8.28%) |
Mar 17, 2016 | 1.182 | 1.241 | 1.182 | 1.182 | 104,783 | +0.01(+0.45%) |
Mar 16, 2016 | 1.135 | 1.210 | 1.135 | 1.177 | 52,857 | +0.04(+3.68%) |
Mar 15, 2016 | 1.239 | 1.239 | 1.104 | 1.135 | 149,411 | -0.13(-9.94%) |
Mar 14, 2016 | 1.331 | 1.331 | 1.233 | 1.261 | 62,638 | -0.06(-4.45%) |
Mar 11, 2016 | 1.370 | 1.370 | 1.288 | 1.319 | 88,619 | -0.01(-0.88%) |
Mar 10, 2016 | 1.351 | 1.362 | 1.241 | 1.331 | 69,420 | -0.01(-0.58%) |
Mar 09, 2016 | 1.268 | 1.347 | 1.210 | 1.339 | 188,600 | +0.11(+8.92%) |
Mar 08, 2016 | 1.272 | 1.272 | 1.178 | 1.229 | 117,409 | -0.05(-4.27%) |
Mar 07, 2016 | 1.292 | 1.351 | 1.245 | 1.284 | 164,142 | +0.00(+0.00%) |
Mar 04, 2016 | 1.167 | 1.311 | 1.159 | 1.284 | 234,094 | +0.13(+10.81%) |
Mar 03, 2016 | 1.163 | 1.170 | 1.112 | 1.159 | 170,625 | -0.01(-0.67%) |
Mar 02, 2016 | 1.116 | 1.174 | 1.092 | 1.167 | 71,551 | +0.03(+2.41%) |
Mar 01, 2016 | 1.139 | 1.155 | 1.077 | 1.139 | 39,598 | +0.03(+2.83%) |
Feb 29, 2016 | 1.088 | 1.155 | 1.088 | 1.108 | 51,823 | +0.02(+2.17%) |
Feb 26, 2016 | 1.057 | 1.088 | 1.057 | 1.084 | 51,006 | +0.00(+0.36%) |
Feb 25, 2016 | 1.065 | 1.092 | 1.037 | 1.080 | 65,589 | -0.01(-0.72%) |
Feb 24, 2016 | 1.061 | 1.104 | 1.049 | 1.088 | 47,291 | +0.01(+0.72%) |
Feb 23, 2016 | 1.112 | 1.119 | 1.065 | 1.080 | 51,708 | -0.05(-4.17%) |
Feb 22, 2016 | 1.104 | 1.135 | 1.073 | 1.127 | 53,739 | +0.03(+2.86%) |
Feb 19, 2016 | 1.096 | 1.116 | 1.065 | 1.096 | 35,396 | -0.01(-0.71%) |
Feb 18, 2016 | 1.131 | 1.131 | 1.084 | 1.104 | 141,766 | -0.03(-2.42%) |
Feb 17, 2016 | 1.049 | 1.151 | 1.049 | 1.131 | 58,360 | +0.05(+4.71%) |
Feb 16, 2016 | 1.080 | 1.108 | 1.069 | 1.080 | 98,027 | +0.00(+0.00%) |
Feb 12, 2016 | 1.057 | 1.080 | 1.080 | 1.080 | 123,377 | +0.05(+4.55%) |
Feb 11, 2016 | 0.9787 | 1.044 | 0.9552 | 1.034 | 150,379 | +0.05(+5.18%) |
Feb 10, 2016 | 1.006 | 1.030 | 0.9787 | 0.9826 | 36,400 | -0.02(-2.33%) |
Feb 09, 2016 | 1.053 | 1.065 | 1.002 | 1.006 | 36,320 | -0.06(-5.51%) |
Feb 08, 2016 | 1.080 | 1.080 | 1.018 | 1.065 | 54,686 | -0.03(-2.86%) |
Feb 05, 2016 | 1.077 | 1.112 | 1.041 | 1.096 | 48,852 | +0.01(+0.72%) |
Feb 04, 2016 | 1.135 | 1.166 | 1.080 | 1.088 | 46,962 | -0.03(-2.80%) |
Feb 03, 2016 | 1.104 | 1.146 | 1.049 | 1.120 | 60,337 | +0.04(+3.62%) |
Feb 02, 2016 | 1.112 | 1.143 | 1.045 | 1.080 | 385,222 | -0.05(-4.50%) |