Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.010 | 1.030 | 0.9807 | 1.004 | 14,891,940 | -0.03(-2.53%) |
May 27, 2016 | 1.056 | 1.030 | 1.030 | 1.030 | 14,223,592 | -0.06(-5.39%) |
May 26, 2016 | 1.062 | 1.108 | 1.056 | 1.088 | 11,172,328 | +0.04(+3.73%) |
May 25, 2016 | 1.043 | 1.088 | 1.031 | 1.049 | 8,940,027 | +0.02(+1.90%) |
May 24, 2016 | 1.069 | 1.088 | 1.004 | 1.030 | 12,751,247 | -0.03(-2.47%) |
May 23, 2016 | 1.030 | 1.088 | 1.013 | 1.056 | 14,710,277 | +0.00(+0.00%) |
May 20, 2016 | 1.049 | 1.088 | 1.030 | 1.056 | 12,711,961 | +0.03(+3.18%) |
May 19, 2016 | 1.043 | 1.043 | 0.9938 | 1.023 | 8,346,348 | -0.04(-3.68%) |
May 18, 2016 | 1.069 | 1.127 | 1.056 | 1.062 | 18,094,160 | -0.05(-4.68%) |
May 17, 2016 | 1.056 | 1.147 | 1.036 | 1.114 | 34,426,396 | -0.01(-0.58%) |
May 16, 2016 | 1.232 | 1.271 | 1.082 | 1.121 | 27,724,468 | -0.08(-7.03%) |
May 13, 2016 | 1.290 | 1.303 | 1.193 | 1.206 | 21,200,268 | -0.10(-7.50%) |
May 12, 2016 | 1.355 | 1.375 | 1.271 | 1.303 | 10,095,949 | -0.06(-4.31%) |
May 11, 2016 | 1.355 | 1.401 | 1.316 | 1.362 | 11,135,370 | +0.05(+3.98%) |
May 10, 2016 | 1.303 | 1.329 | 1.277 | 1.310 | 12,473,726 | +0.07(+5.79%) |
May 09, 2016 | 1.290 | 1.290 | 1.179 | 1.238 | 17,395,544 | -0.09(-6.86%) |
May 06, 2016 | 1.238 | 1.336 | 1.225 | 1.329 | 11,257,710 | +0.07(+5.70%) |
May 05, 2016 | 1.368 | 1.375 | 1.251 | 1.258 | 7,896,709 | -0.07(-5.39%) |
May 04, 2016 | 1.251 | 1.362 | 1.238 | 1.329 | 21,573,414 | +0.05(+4.08%) |
May 03, 2016 | 1.342 | 1.349 | 1.261 | 1.277 | 17,161,414 | -0.12(-8.41%) |
May 02, 2016 | 1.434 | 1.447 | 1.382 | 1.395 | 7,809,465 | -0.06(-4.04%) |
Apr 29, 2016 | 1.460 | 1.499 | 1.414 | 1.453 | 10,824,952 | +0.03(+2.29%) |
Apr 28, 2016 | 1.499 | 1.518 | 1.408 | 1.421 | 13,012,819 | -0.05(-3.54%) |
Apr 27, 2016 | 1.401 | 1.473 | 1.382 | 1.473 | 14,811,815 | +0.07(+4.63%) |
Apr 26, 2016 | 1.316 | 1.408 | 1.248 | 1.408 | 17,326,516 | +0.10(+7.46%) |
Apr 25, 2016 | 1.388 | 1.408 | 1.290 | 1.310 | 19,645,822 | -0.08(-6.08%) |
Apr 22, 2016 | 1.421 | 1.476 | 1.368 | 1.395 | 22,215,276 | -0.03(-1.83%) |
Apr 21, 2016 | 1.466 | 1.505 | 1.388 | 1.421 | 16,216,033 | -0.06(-3.96%) |
Apr 20, 2016 | 1.466 | 1.499 | 1.440 | 1.479 | 23,112,472 | +0.01(+0.89%) |
Apr 19, 2016 | 1.362 | 1.473 | 1.355 | 1.466 | 25,587,372 | +0.13(+9.76%) |
Apr 18, 2016 | 1.388 | 1.427 | 1.323 | 1.336 | 22,761,478 | -0.10(-7.24%) |
Apr 15, 2016 | 1.375 | 1.440 | 1.329 | 1.440 | 16,143,786 | +0.06(+4.25%) |
Apr 14, 2016 | 1.512 | 1.531 | 1.336 | 1.382 | 35,705,336 | -0.15(-9.79%) |
Apr 13, 2016 | 1.486 | 1.616 | 1.460 | 1.531 | 37,652,812 | +0.12(+8.29%) |
Apr 12, 2016 | 1.342 | 1.421 | 1.316 | 1.414 | 19,073,846 | +0.11(+8.50%) |
Apr 11, 2016 | 1.264 | 1.323 | 1.261 | 1.303 | 20,494,594 | +0.10(+8.11%) |
Apr 08, 2016 | 1.127 | 1.212 | 1.121 | 1.206 | 15,835,680 | +0.15(+14.20%) |
Apr 07, 2016 | 1.101 | 1.134 | 1.056 | 1.056 | 7,070,658 | -0.06(-5.26%) |
Apr 06, 2016 | 1.134 | 1.147 | 1.069 | 1.114 | 17,370,406 | -0.05(-4.47%) |
Apr 05, 2016 | 1.127 | 1.186 | 1.095 | 1.166 | 12,424,892 | +0.02(+1.70%) |
Apr 04, 2016 | 1.245 | 1.264 | 1.131 | 1.147 | 13,103,329 | -0.11(-8.81%) |
Apr 01, 2016 | 1.147 | 1.277 | 1.147 | 1.258 | 19,438,728 | +0.10(+8.43%) |
Mar 31, 2016 | 1.193 | 1.211 | 1.153 | 1.160 | 13,803,064 | -0.03(-2.20%) |
Mar 30, 2016 | 1.127 | 1.254 | 1.121 | 1.186 | 41,807,480 | +0.10(+9.64%) |
Mar 29, 2016 | 1.069 | 1.121 | 1.030 | 1.082 | 7,920,116 | -0.03(-2.35%) |
Mar 28, 2016 | 1.075 | 1.108 | 1.030 | 1.108 | 12,564,306 | +0.07(+6.92%) |
Mar 24, 2016 | 1.004 | 1.036 | 1.036 | 1.036 | 23,086,234 | +0.01(+1.27%) |
Mar 23, 2016 | 1.101 | 1.108 | 1.004 | 1.023 | 19,878,882 | -0.10(-8.72%) |
Mar 22, 2016 | 1.056 | 1.127 | 1.049 | 1.121 | 13,580,326 | +0.06(+5.52%) |
Mar 21, 2016 | 1.017 | 1.062 | 1.004 | 1.062 | 15,096,771 | +0.05(+4.49%) |
Mar 18, 2016 | 0.9775 | 1.017 | 0.9645 | 1.017 | 12,542,488 | +0.04(+4.00%) |
Mar 17, 2016 | 0.9514 | 0.9775 | 0.9025 | 0.9775 | 16,661,342 | +0.11(+12.78%) |
Mar 16, 2016 | 0.7755 | 0.8797 | 0.7755 | 0.8667 | 11,658,509 | +0.05(+5.56%) |
Mar 15, 2016 | 0.8863 | 0.8863 | 0.7820 | 0.8211 | 10,021,148 | -0.11(-11.89%) |
Mar 14, 2016 | 0.8993 | 0.9645 | 0.8928 | 0.9319 | 12,210,160 | +0.00(+0.00%) |
Mar 11, 2016 | 0.9384 | 0.9710 | 0.8797 | 0.9319 | 18,476,768 | -0.02(-2.05%) |
Mar 10, 2016 | 0.8472 | 0.9514 | 0.8472 | 0.9514 | 19,972,934 | +0.12(+14.06%) |
Mar 09, 2016 | 0.8667 | 0.8732 | 0.8276 | 0.8341 | 14,888,355 | +0.02(+2.40%) |
Mar 08, 2016 | 0.8341 | 0.8537 | 0.7820 | 0.8146 | 17,778,144 | -0.02(-2.34%) |
Mar 07, 2016 | 0.8276 | 0.8667 | 0.8178 | 0.8341 | 18,417,524 | +0.03(+4.07%) |
Mar 04, 2016 | 0.7494 | 0.8472 | 0.7233 | 0.8015 | 31,259,936 | +0.13(+19.42%) |
Mar 03, 2016 | 0.6712 | 0.6908 | 0.6517 | 0.6712 | 47,971,748 | +0.05(+8.42%) |
Mar 02, 2016 | 0.5983 | 0.6306 | 0.5879 | 0.6191 | 14,254,442 | +0.03(+4.86%) |