Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.250 | 1.270 | 1.230 | 1.270 | 232,088 | +0.04(+3.25%) |
May 27, 2016 | 1.220 | 1.230 | 1.230 | 1.230 | 305,900 | -0.01(-0.81%) |
May 26, 2016 | 1.270 | 1.290 | 1.220 | 1.240 | 462,649 | -0.01(-0.80%) |
May 25, 2016 | 1.250 | 1.300 | 1.240 | 1.250 | 727,367 | +0.02(+1.63%) |
May 24, 2016 | 1.190 | 1.240 | 1.180 | 1.230 | 633,372 | +0.06(+5.13%) |
May 23, 2016 | 1.160 | 1.200 | 1.130 | 1.170 | 362,534 | +0.01(+0.86%) |
May 20, 2016 | 1.130 | 1.210 | 1.110 | 1.160 | 646,984 | +0.04(+3.57%) |
May 19, 2016 | 1.120 | 1.150 | 1.110 | 1.120 | 568,044 | -0.01(-0.88%) |
May 18, 2016 | 1.140 | 1.150 | 1.110 | 1.130 | 382,880 | -0.02(-1.74%) |
May 17, 2016 | 1.170 | 1.220 | 1.140 | 1.150 | 479,508 | -0.04(-3.36%) |
May 16, 2016 | 1.170 | 1.200 | 1.140 | 1.190 | 230,038 | +0.03(+2.59%) |
May 13, 2016 | 1.190 | 1.220 | 1.135 | 1.160 | 459,599 | -0.04(-3.33%) |
May 12, 2016 | 1.290 | 1.300 | 1.155 | 1.200 | 755,418 | -0.08(-6.25%) |
May 11, 2016 | 1.310 | 1.350 | 1.280 | 1.280 | 281,043 | -0.04(-3.03%) |
May 10, 2016 | 1.300 | 1.340 | 1.270 | 1.320 | 253,870 | +0.01(+0.76%) |
May 09, 2016 | 1.320 | 1.370 | 1.300 | 1.310 | 212,540 | -0.02(-1.50%) |
May 06, 2016 | 1.350 | 1.410 | 1.300 | 1.330 | 506,597 | -0.04(-2.92%) |
May 05, 2016 | 1.400 | 1.400 | 1.275 | 1.370 | 1,019,586 | +0.00(+0.00%) |
May 04, 2016 | 1.500 | 1.517 | 1.350 | 1.370 | 1,028,219 | -0.13(-8.67%) |
May 03, 2016 | 1.580 | 1.600 | 1.500 | 1.500 | 658,961 | -0.08(-5.06%) |
May 02, 2016 | 1.630 | 1.655 | 1.560 | 1.580 | 927,086 | -0.07(-4.24%) |
Apr 29, 2016 | 1.660 | 1.700 | 1.620 | 1.650 | 357,222 | -0.02(-1.20%) |
Apr 28, 2016 | 1.740 | 1.750 | 1.620 | 1.670 | 633,674 | -0.06(-3.47%) |
Apr 27, 2016 | 1.750 | 1.760 | 1.700 | 1.730 | 423,599 | -0.02(-1.14%) |
Apr 26, 2016 | 1.770 | 1.770 | 1.720 | 1.750 | 355,003 | +0.00(+0.00%) |
Apr 25, 2016 | 1.780 | 1.795 | 1.715 | 1.750 | 640,324 | -0.05(-2.78%) |
Apr 22, 2016 | 1.780 | 1.820 | 1.760 | 1.800 | 579,812 | +0.01(+0.56%) |
Apr 21, 2016 | 1.760 | 1.800 | 1.730 | 1.790 | 609,866 | +0.04(+2.29%) |
Apr 20, 2016 | 1.800 | 1.800 | 1.750 | 1.750 | 682,353 | -0.04(-2.23%) |
Apr 19, 2016 | 1.790 | 1.830 | 1.694 | 1.790 | 641,372 | -0.01(-0.56%) |
Apr 18, 2016 | 1.690 | 1.820 | 1.670 | 1.800 | 1,051,044 | +0.08(+4.65%) |
Apr 15, 2016 | 1.710 | 1.750 | 1.660 | 1.720 | 691,598 | +0.00(+0.00%) |
Apr 14, 2016 | 1.670 | 1.750 | 1.660 | 1.720 | 709,213 | +0.03(+1.78%) |
Apr 13, 2016 | 1.690 | 1.740 | 1.660 | 1.690 | 1,155,407 | -0.01(-0.59%) |
Apr 12, 2016 | 1.710 | 1.760 | 1.620 | 1.700 | 1,119,416 | -0.02(-1.16%) |
Apr 11, 2016 | 1.670 | 1.780 | 1.620 | 1.720 | 1,681,668 | +0.04(+2.38%) |
Apr 08, 2016 | 1.790 | 1.790 | 1.640 | 1.680 | 1,818,337 | -0.07(-4.00%) |
Apr 07, 2016 | 1.780 | 1.830 | 1.690 | 1.750 | 3,085,150 | -0.03(-1.69%) |
Apr 06, 2016 | 1.650 | 1.850 | 1.630 | 1.780 | 2,576,394 | +0.14(+8.54%) |
Apr 05, 2016 | 1.560 | 1.650 | 1.560 | 1.640 | 1,644,146 | +0.05(+3.14%) |
Apr 04, 2016 | 1.500 | 1.640 | 1.490 | 1.590 | 1,841,467 | +0.10(+6.71%) |
Apr 01, 2016 | 1.410 | 1.530 | 1.360 | 1.490 | 2,643,527 | +0.09(+6.43%) |
Mar 31, 2016 | 1.280 | 1.420 | 1.200 | 1.400 | 2,989,977 | +0.13(+10.24%) |
Mar 30, 2016 | 1.200 | 1.330 | 1.180 | 1.270 | 1,574,875 | +0.06(+4.96%) |
Mar 29, 2016 | 1.140 | 1.240 | 1.110 | 1.210 | 1,405,712 | +0.08(+7.08%) |
Mar 28, 2016 | 1.120 | 1.150 | 1.110 | 1.130 | 869,578 | +0.01(+0.89%) |
Mar 24, 2016 | 1.070 | 1.120 | 1.120 | 1.120 | 632,400 | +0.04(+3.70%) |
Mar 23, 2016 | 1.110 | 1.150 | 1.080 | 1.080 | 704,928 | -0.05(-4.42%) |
Mar 22, 2016 | 1.110 | 1.160 | 1.070 | 1.130 | 515,406 | +0.02(+1.80%) |
Mar 21, 2016 | 1.160 | 1.200 | 1.110 | 1.110 | 812,544 | -0.08(-6.72%) |
Mar 18, 2016 | 1.240 | 1.240 | 1.180 | 1.190 | 579,726 | -0.02(-1.65%) |
Mar 17, 2016 | 1.190 | 1.210 | 1.100 | 1.210 | 878,409 | +0.04(+3.42%) |
Mar 16, 2016 | 1.190 | 1.240 | 1.170 | 1.170 | 616,656 | -0.03(-2.50%) |
Mar 15, 2016 | 1.240 | 1.250 | 1.180 | 1.200 | 833,177 | -0.06(-4.76%) |
Mar 14, 2016 | 1.180 | 1.270 | 1.170 | 1.260 | 1,080,145 | +0.08(+6.78%) |
Mar 11, 2016 | 1.120 | 1.180 | 1.100 | 1.180 | 1,265,922 | +0.09(+8.26%) |
Mar 10, 2016 | 1.040 | 1.135 | 1.000 | 1.090 | 1,091,528 | +0.01(+0.93%) |
Mar 09, 2016 | 1.060 | 1.090 | 1.040 | 1.080 | 726,211 | +0.04(+3.85%) |
Mar 08, 2016 | 1.080 | 1.130 | 1.030 | 1.040 | 903,972 | -0.05(-4.59%) |
Mar 07, 2016 | 1.080 | 1.190 | 1.080 | 1.090 | 1,397,634 | +0.02(+1.87%) |
Mar 04, 2016 | 1.060 | 1.080 | 1.050 | 1.070 | 650,400 | +0.01(+0.94%) |
Mar 03, 2016 | 1.070 | 1.100 | 1.050 | 1.060 | 779,434 | -0.01(-0.93%) |
Mar 02, 2016 | 1.040 | 1.080 | 1.010 | 1.070 | 1,192,953 | +0.02(+1.42%) |