Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.660 | 1.736 | 1.659 | 1.679 | 49,241 | +0.01(+0.57%) |
May 27, 2016 | 1.717 | 1.669 | 1.669 | 1.669 | 62,169 | -0.07(-3.85%) |
May 26, 2016 | 1.755 | 1.765 | 1.726 | 1.736 | 28,619 | -0.03(-1.62%) |
May 25, 2016 | 1.726 | 1.784 | 1.717 | 1.765 | 17,226 | +0.02(+1.09%) |
May 24, 2016 | 1.726 | 1.784 | 1.717 | 1.746 | 12,454 | +0.00(+0.00%) |
May 23, 2016 | 1.717 | 1.793 | 1.717 | 1.746 | 34,089 | +0.00(+0.00%) |
May 20, 2016 | 1.717 | 1.774 | 1.707 | 1.746 | 86,409 | +0.03(+1.67%) |
May 19, 2016 | 1.793 | 1.793 | 1.717 | 1.717 | 23,894 | -0.03(-1.64%) |
May 18, 2016 | 1.784 | 1.793 | 1.736 | 1.746 | 50,429 | -0.04(-2.14%) |
May 17, 2016 | 1.755 | 1.784 | 1.717 | 1.784 | 114,415 | +0.04(+2.19%) |
May 16, 2016 | 1.736 | 1.746 | 1.717 | 1.746 | 44,340 | +0.02(+1.11%) |
May 13, 2016 | 1.717 | 1.736 | 1.717 | 1.726 | 47,589 | +0.02(+1.12%) |
May 12, 2016 | 1.717 | 1.736 | 1.698 | 1.707 | 88,158 | -0.02(-1.11%) |
May 11, 2016 | 1.736 | 1.736 | 1.688 | 1.726 | 38,508 | -0.01(-0.55%) |
May 10, 2016 | 1.650 | 1.746 | 1.650 | 1.736 | 42,658 | +0.05(+2.82%) |
May 09, 2016 | 1.583 | 1.784 | 1.583 | 1.688 | 94,480 | +0.01(+0.57%) |
May 06, 2016 | 1.669 | 1.707 | 1.660 | 1.679 | 35,620 | -0.01(-0.57%) |
May 05, 2016 | 1.717 | 1.736 | 1.688 | 1.688 | 22,857 | -0.07(-3.80%) |
May 04, 2016 | 1.669 | 1.755 | 1.669 | 1.755 | 60,599 | +0.07(+3.95%) |
May 03, 2016 | 1.669 | 1.698 | 1.669 | 1.688 | 62,197 | +0.00(+0.00%) |
May 02, 2016 | 1.698 | 1.707 | 1.688 | 1.688 | 30,706 | -0.04(-2.21%) |
Apr 29, 2016 | 1.698 | 1.726 | 1.689 | 1.726 | 14,642 | +0.04(+2.26%) |
Apr 28, 2016 | 1.726 | 1.726 | 1.679 | 1.688 | 238,556 | -0.03(-1.67%) |
Apr 27, 2016 | 1.698 | 1.726 | 1.698 | 1.717 | 21,996 | +0.02(+1.12%) |
Apr 26, 2016 | 1.717 | 1.746 | 1.674 | 1.698 | 40,562 | -0.04(-2.20%) |
Apr 25, 2016 | 1.717 | 1.755 | 1.698 | 1.736 | 57,838 | +0.03(+1.68%) |
Apr 22, 2016 | 1.755 | 1.793 | 1.669 | 1.707 | 72,559 | -0.08(-4.28%) |
Apr 21, 2016 | 1.792 | 1.803 | 1.726 | 1.784 | 11,417 | -0.02(-1.06%) |
Apr 20, 2016 | 1.774 | 1.812 | 1.774 | 1.803 | 31,599 | +0.02(+1.24%) |
Apr 19, 2016 | 1.765 | 1.822 | 1.765 | 1.781 | 40,981 | +0.02(+0.91%) |
Apr 18, 2016 | 1.755 | 1.803 | 1.746 | 1.765 | 174,567 | -0.02(-1.07%) |
Apr 15, 2016 | 1.765 | 1.841 | 1.755 | 1.784 | 31,003 | +0.03(+1.63%) |
Apr 14, 2016 | 1.831 | 1.850 | 1.747 | 1.755 | 16,974 | -0.06(-3.16%) |
Apr 13, 2016 | 1.822 | 1.850 | 1.793 | 1.812 | 20,915 | -0.03(-1.55%) |
Apr 12, 2016 | 1.812 | 1.875 | 1.793 | 1.841 | 112,100 | +0.03(+1.58%) |
Apr 11, 2016 | 1.812 | 1.822 | 1.765 | 1.812 | 65,361 | +0.02(+1.06%) |
Apr 08, 2016 | 1.784 | 1.803 | 1.734 | 1.793 | 33,107 | +0.02(+1.08%) |
Apr 07, 2016 | 1.755 | 1.803 | 1.726 | 1.774 | 67,553 | +0.03(+1.64%) |
Apr 06, 2016 | 1.784 | 1.793 | 1.712 | 1.746 | 48,897 | -0.07(-3.68%) |
Apr 05, 2016 | 1.746 | 1.812 | 1.707 | 1.812 | 89,167 | +0.05(+2.70%) |
Apr 04, 2016 | 1.784 | 1.812 | 1.698 | 1.765 | 200,987 | -0.01(-0.54%) |
Apr 01, 2016 | 1.688 | 1.812 | 1.679 | 1.774 | 129,515 | +0.08(+4.49%) |
Mar 31, 2016 | 1.765 | 1.784 | 1.698 | 1.698 | 174,951 | -0.02(-1.11%) |
Mar 30, 2016 | 1.631 | 1.736 | 1.622 | 1.717 | 161,292 | +0.10(+5.88%) |
Mar 29, 2016 | 1.574 | 1.641 | 1.574 | 1.622 | 122,734 | +0.02(+1.19%) |
Mar 28, 2016 | 1.593 | 1.622 | 1.583 | 1.602 | 47,931 | +0.03(+1.82%) |
Mar 24, 2016 | 1.536 | 1.574 | 1.574 | 1.574 | 76,427 | +0.03(+1.85%) |
Mar 23, 2016 | 1.583 | 1.602 | 1.526 | 1.545 | 151,584 | -0.06(-3.57%) |
Mar 22, 2016 | 1.544 | 1.612 | 1.536 | 1.602 | 67,543 | +0.05(+3.07%) |
Mar 21, 2016 | 1.545 | 1.555 | 1.517 | 1.555 | 85,338 | -0.01(-0.61%) |
Mar 18, 2016 | 1.602 | 1.641 | 1.488 | 1.564 | 529,247 | -0.03(-1.80%) |
Mar 17, 2016 | 1.631 | 1.650 | 1.593 | 1.593 | 78,188 | -0.05(-2.91%) |
Mar 16, 2016 | 1.641 | 1.679 | 1.593 | 1.641 | 79,896 | -0.02(-1.15%) |
Mar 15, 2016 | 1.660 | 1.707 | 1.583 | 1.660 | 84,120 | -0.03(-1.70%) |
Mar 14, 2016 | 1.669 | 1.707 | 1.631 | 1.688 | 113,761 | +0.05(+3.21%) |
Mar 11, 2016 | 1.631 | 1.669 | 1.631 | 1.636 | 60,887 | +0.00(+0.29%) |
Mar 10, 2016 | 1.622 | 1.650 | 1.574 | 1.631 | 126,368 | +0.00(+0.00%) |
Mar 09, 2016 | 1.631 | 1.669 | 1.622 | 1.631 | 53,544 | -0.01(-0.58%) |
Mar 08, 2016 | 1.688 | 1.707 | 1.622 | 1.641 | 111,111 | -0.08(-4.44%) |
Mar 07, 2016 | 1.707 | 1.746 | 1.688 | 1.717 | 74,072 | -0.01(-0.55%) |
Mar 04, 2016 | 1.717 | 1.746 | 1.698 | 1.726 | 95,893 | +0.01(+0.56%) |
Mar 03, 2016 | 1.669 | 1.746 | 1.660 | 1.717 | 252,626 | +0.10(+5.88%) |
Mar 02, 2016 | 1.507 | 1.622 | 1.507 | 1.622 | 83,956 | +0.10(+6.25%) |