Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.153 | 1.163 | 1.099 | 1.117 | 323,854 | -0.03(-2.38%) |
Apr 28, 2016 | 1.117 | 1.163 | 1.117 | 1.144 | 198,188 | +0.01(+0.80%) |
Apr 27, 2016 | 1.054 | 1.135 | 1.054 | 1.135 | 441,698 | +0.11(+10.62%) |
Apr 26, 2016 | 1.072 | 1.072 | 1.026 | 1.026 | 135,260 | -0.05(-5.04%) |
Apr 25, 2016 | 1.081 | 1.090 | 1.026 | 1.081 | 277,637 | +0.00(+0.00%) |
Apr 22, 2016 | 1.035 | 1.090 | 0.9991 | 1.081 | 535,544 | +0.05(+4.39%) |
Apr 21, 2016 | 0.9809 | 1.063 | 0.9537 | 1.035 | 307,929 | +0.07(+7.55%) |
Apr 20, 2016 | 0.9900 | 0.9991 | 0.9628 | 0.9628 | 224,730 | -0.04(-3.64%) |
Apr 19, 2016 | 0.9083 | 0.9991 | 0.9083 | 0.9991 | 236,300 | +0.09(+10.00%) |
Apr 18, 2016 | 0.8629 | 0.9537 | 0.8447 | 0.9083 | 1,205,734 | -0.02(-1.96%) |
Apr 15, 2016 | 0.8992 | 0.9537 | 0.8992 | 0.9264 | 238,887 | -0.04(-3.77%) |
Apr 14, 2016 | 0.9809 | 1.017 | 0.9264 | 0.9628 | 321,150 | -0.05(-4.50%) |
Apr 13, 2016 | 0.9718 | 1.044 | 0.9657 | 1.008 | 409,103 | -0.02(-1.77%) |
Apr 12, 2016 | 0.9074 | 1.026 | 0.8901 | 1.026 | 467,418 | +0.15(+16.50%) |
Apr 11, 2016 | 0.8629 | 0.8919 | 0.8356 | 0.8810 | 246,008 | +0.05(+5.43%) |
Apr 08, 2016 | 0.8356 | 0.8659 | 0.8277 | 0.8356 | 418,640 | +0.03(+3.37%) |
Apr 07, 2016 | 0.7811 | 0.8222 | 0.7800 | 0.8084 | 241,811 | +0.03(+3.49%) |
Apr 06, 2016 | 0.7448 | 0.7902 | 0.7362 | 0.7811 | 301,783 | +0.09(+12.92%) |
Apr 05, 2016 | 0.7629 | 0.8084 | 0.6917 | 0.6917 | 407,699 | -0.08(-10.40%) |
Apr 04, 2016 | 0.7993 | 0.8538 | 0.7602 | 0.7720 | 194,304 | -0.01(-1.16%) |
Apr 01, 2016 | 0.8492 | 0.8556 | 0.7811 | 0.7811 | 414,277 | -0.07(-8.51%) |
Mar 31, 2016 | 0.8356 | 0.9264 | 0.8356 | 0.8538 | 291,826 | +0.00(+0.00%) |
Mar 30, 2016 | 0.8292 | 0.9264 | 0.8233 | 0.8538 | 413,732 | +0.06(+8.05%) |
Mar 29, 2016 | 0.8719 | 0.9083 | 0.7460 | 0.7902 | 876,481 | -0.06(-7.45%) |
Mar 28, 2016 | 0.9264 | 0.9264 | 0.8304 | 0.8538 | 299,346 | -0.05(-6.00%) |
Mar 24, 2016 | 0.9264 | 0.9083 | 0.9083 | 0.9083 | 429,060 | -0.02(-1.96%) |
Mar 23, 2016 | 0.9900 | 0.9900 | 0.9264 | 0.9264 | 408,733 | -0.05(-4.67%) |
Mar 22, 2016 | 0.9628 | 1.017 | 0.9537 | 0.9718 | 123,723 | +0.00(+0.00%) |
Mar 21, 2016 | 0.9718 | 0.9991 | 0.9537 | 0.9718 | 395,425 | +0.03(+2.88%) |
Mar 18, 2016 | 1.144 | 1.175 | 0.9446 | 0.9446 | 1,384,496 | -0.18(-16.13%) |
Mar 17, 2016 | 1.044 | 1.126 | 1.008 | 1.126 | 697,662 | +0.08(+7.83%) |
Mar 16, 2016 | 1.054 | 1.163 | 1.035 | 1.044 | 406,345 | -0.02(-1.71%) |
Mar 15, 2016 | 1.099 | 1.126 | 1.017 | 1.063 | 186,632 | -0.03(-2.50%) |
Mar 14, 2016 | 1.135 | 1.153 | 1.008 | 1.090 | 347,544 | -0.03(-2.44%) |
Mar 11, 2016 | 1.126 | 1.163 | 1.090 | 1.117 | 260,748 | +0.03(+2.50%) |
Mar 10, 2016 | 1.144 | 1.163 | 1.081 | 1.090 | 215,819 | -0.04(-3.23%) |
Mar 09, 2016 | 1.181 | 1.217 | 1.111 | 1.126 | 251,398 | +0.03(+2.48%) |
Mar 08, 2016 | 1.181 | 1.181 | 1.090 | 1.099 | 231,490 | -0.07(-6.20%) |
Mar 07, 2016 | 1.135 | 1.281 | 1.126 | 1.172 | 674,561 | +0.09(+8.40%) |
Mar 04, 2016 | 1.090 | 1.181 | 1.072 | 1.081 | 276,948 | +0.01(+0.85%) |
Mar 03, 2016 | 0.9628 | 1.108 | 0.9628 | 1.072 | 522,336 | +0.11(+11.32%) |
Mar 02, 2016 | 0.9718 | 0.9900 | 0.9628 | 0.9628 | 283,613 | -0.01(-0.93%) |
Mar 01, 2016 | 0.9991 | 0.9991 | 0.9628 | 0.9718 | 243,844 | +0.01(+0.94%) |
Feb 29, 2016 | 1.017 | 1.035 | 0.9628 | 0.9628 | 263,016 | -0.04(-3.64%) |
Feb 26, 2016 | 1.026 | 1.026 | 0.9718 | 0.9991 | 228,335 | +0.04(+3.77%) |
Feb 25, 2016 | 0.9718 | 1.026 | 0.9628 | 0.9628 | 159,194 | -0.01(-0.93%) |
Feb 24, 2016 | 1.017 | 1.035 | 0.9718 | 0.9718 | 382,245 | -0.04(-3.60%) |
Feb 23, 2016 | 1.054 | 1.072 | 1.008 | 1.008 | 125,196 | -0.07(-6.72%) |
Feb 22, 2016 | 1.090 | 1.090 | 1.054 | 1.081 | 253,639 | +0.08(+8.18%) |
Feb 19, 2016 | 1.026 | 1.044 | 0.9628 | 0.9991 | 522,455 | -0.04(-3.51%) |
Feb 18, 2016 | 1.217 | 1.217 | 0.9809 | 1.035 | 417,616 | -0.15(-12.31%) |
Feb 17, 2016 | 1.054 | 1.181 | 0.9809 | 1.181 | 230,470 | +0.13(+12.07%) |
Feb 16, 2016 | 0.9900 | 1.090 | 0.9718 | 1.054 | 161,692 | +0.09(+9.43%) |
Feb 12, 2016 | 0.9809 | 0.9628 | 0.9628 | 0.9628 | 416,729 | -0.01(-0.93%) |
Feb 11, 2016 | 0.9900 | 1.026 | 0.9537 | 0.9718 | 297,185 | -0.02(-1.83%) |
Feb 10, 2016 | 1.081 | 1.081 | 0.9537 | 0.9900 | 363,256 | -0.07(-6.84%) |
Feb 09, 2016 | 1.144 | 1.185 | 1.054 | 1.063 | 180,051 | -0.08(-7.14%) |
Feb 08, 2016 | 1.199 | 1.199 | 1.144 | 1.144 | 478,070 | -0.11(-8.70%) |
Feb 05, 2016 | 1.281 | 1.281 | 1.217 | 1.253 | 122,011 | -0.05(-4.17%) |
Feb 04, 2016 | 1.253 | 1.308 | 1.226 | 1.308 | 220,358 | +0.06(+5.11%) |
Feb 03, 2016 | 1.199 | 1.253 | 1.180 | 1.244 | 191,263 | +0.08(+7.03%) |
Feb 02, 2016 | 1.208 | 1.244 | 1.153 | 1.163 | 152,369 | -0.11(-8.57%) |