Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.337 | 1.370 | 1.322 | 1.322 | 103,843 | +0.01(+0.56%) |
May 27, 2016 | 1.403 | 1.315 | 1.315 | 1.315 | 118,178 | -0.09(-6.28%) |
May 26, 2016 | 1.263 | 1.425 | 1.227 | 1.403 | 329,142 | +0.14(+11.05%) |
May 25, 2016 | 1.197 | 1.278 | 1.190 | 1.263 | 166,318 | +0.08(+6.83%) |
May 24, 2016 | 1.256 | 1.256 | 1.183 | 1.183 | 69,676 | -0.04(-3.59%) |
May 23, 2016 | 1.168 | 1.256 | 1.168 | 1.227 | 184,906 | +0.04(+3.73%) |
May 20, 2016 | 1.160 | 1.219 | 1.160 | 1.183 | 39,972 | +0.03(+2.55%) |
May 19, 2016 | 1.146 | 1.205 | 1.146 | 1.153 | 124,107 | -0.02(-1.87%) |
May 18, 2016 | 1.241 | 1.300 | 1.175 | 1.175 | 88,113 | -0.07(-5.88%) |
May 17, 2016 | 1.263 | 1.329 | 1.227 | 1.249 | 120,445 | -0.03(-2.30%) |
May 16, 2016 | 1.271 | 1.300 | 1.241 | 1.278 | 127,064 | +0.03(+2.35%) |
May 13, 2016 | 1.263 | 1.322 | 1.227 | 1.249 | 59,157 | -0.04(-2.86%) |
May 12, 2016 | 1.337 | 1.344 | 1.219 | 1.285 | 123,221 | -0.04(-2.78%) |
May 11, 2016 | 1.271 | 1.351 | 1.249 | 1.322 | 131,429 | +0.02(+1.69%) |
May 10, 2016 | 1.256 | 1.300 | 1.256 | 1.300 | 178,484 | +0.04(+2.91%) |
May 09, 2016 | 1.263 | 1.271 | 1.197 | 1.263 | 191,269 | +0.01(+0.58%) |
May 06, 2016 | 1.249 | 1.278 | 1.231 | 1.256 | 75,149 | +0.02(+1.79%) |
May 05, 2016 | 1.168 | 1.249 | 1.168 | 1.234 | 60,420 | +0.07(+6.33%) |
May 04, 2016 | 1.190 | 1.197 | 1.154 | 1.160 | 48,438 | -0.01(-0.63%) |
May 03, 2016 | 1.205 | 1.245 | 1.124 | 1.168 | 209,496 | -0.09(-7.02%) |
May 02, 2016 | 1.278 | 1.278 | 1.241 | 1.256 | 72,542 | -0.04(-2.84%) |
Apr 29, 2016 | 1.300 | 1.315 | 1.234 | 1.293 | 177,944 | -0.01(-0.57%) |
Apr 28, 2016 | 1.322 | 1.359 | 1.293 | 1.300 | 179,070 | -0.02(-1.66%) |
Apr 27, 2016 | 1.344 | 1.359 | 1.315 | 1.322 | 209,068 | -0.00(-0.01%) |
Apr 26, 2016 | 1.315 | 1.359 | 1.307 | 1.322 | 197,753 | -0.06(-4.26%) |
Apr 25, 2016 | 1.359 | 1.425 | 1.344 | 1.381 | 99,720 | +0.02(+1.62%) |
Apr 22, 2016 | 1.300 | 1.366 | 1.300 | 1.359 | 200,934 | +0.04(+3.35%) |
Apr 21, 2016 | 1.344 | 1.359 | 1.285 | 1.315 | 95,723 | -0.01(-0.56%) |
Apr 20, 2016 | 1.241 | 1.359 | 1.241 | 1.322 | 280,107 | +0.04(+3.45%) |
Apr 19, 2016 | 1.241 | 1.307 | 1.235 | 1.278 | 160,661 | +0.03(+2.35%) |
Apr 18, 2016 | 1.285 | 1.293 | 1.205 | 1.249 | 116,795 | -0.04(-2.86%) |
Apr 15, 2016 | 1.322 | 1.344 | 1.271 | 1.285 | 139,402 | -0.07(-4.89%) |
Apr 14, 2016 | 1.432 | 1.432 | 1.256 | 1.351 | 196,779 | -0.03(-2.13%) |
Apr 13, 2016 | 1.300 | 1.388 | 1.285 | 1.381 | 342,770 | +0.08(+6.21%) |
Apr 12, 2016 | 1.212 | 1.322 | 1.197 | 1.300 | 132,932 | +0.10(+8.59%) |
Apr 11, 2016 | 1.168 | 1.197 | 1.138 | 1.197 | 117,488 | +0.07(+5.84%) |
Apr 08, 2016 | 1.197 | 1.197 | 1.131 | 1.131 | 154,356 | -0.02(-1.86%) |
Apr 07, 2016 | 1.153 | 1.173 | 1.124 | 1.152 | 99,427 | -0.02(-1.31%) |
Apr 06, 2016 | 1.183 | 1.183 | 1.131 | 1.168 | 187,947 | +0.01(+0.63%) |
Apr 05, 2016 | 1.105 | 1.171 | 1.097 | 1.160 | 127,651 | +0.04(+3.95%) |
Apr 04, 2016 | 1.109 | 1.138 | 1.102 | 1.116 | 109,264 | -0.01(-1.30%) |
Apr 01, 2016 | 1.116 | 1.160 | 1.087 | 1.131 | 121,417 | -0.01(-0.65%) |
Mar 31, 2016 | 1.146 | 1.168 | 1.124 | 1.138 | 160,737 | -0.01(-1.27%) |
Mar 30, 2016 | 1.109 | 1.154 | 1.109 | 1.153 | 144,331 | +0.07(+6.08%) |
Mar 29, 2016 | 1.065 | 1.102 | 1.054 | 1.087 | 172,135 | -0.03(-2.63%) |
Mar 28, 2016 | 1.160 | 1.168 | 1.094 | 1.116 | 177,083 | -0.05(-4.40%) |
Mar 24, 2016 | 1.109 | 1.168 | 1.168 | 1.168 | 180,398 | +0.06(+5.30%) |
Mar 23, 2016 | 1.146 | 1.175 | 1.109 | 1.109 | 197,078 | -0.06(-5.03%) |
Mar 22, 2016 | 1.109 | 1.175 | 1.109 | 1.168 | 362,318 | +0.06(+5.30%) |
Mar 21, 2016 | 1.183 | 1.197 | 1.102 | 1.109 | 181,930 | -0.07(-6.21%) |
Mar 18, 2016 | 1.183 | 1.227 | 1.168 | 1.183 | 472,676 | +0.03(+2.55%) |
Mar 17, 2016 | 1.065 | 1.153 | 1.065 | 1.153 | 366,257 | +0.11(+10.56%) |
Mar 16, 2016 | 0.9769 | 1.050 | 0.9769 | 1.043 | 160,156 | +0.10(+10.08%) |
Mar 15, 2016 | 0.9842 | 0.9842 | 0.9254 | 0.9475 | 101,461 | -0.07(-6.52%) |
Mar 14, 2016 | 1.050 | 1.072 | 0.9548 | 1.014 | 185,568 | -0.06(-5.61%) |
Mar 11, 2016 | 1.021 | 1.102 | 1.014 | 1.074 | 217,256 | +0.06(+5.94%) |
Mar 10, 2016 | 1.036 | 1.043 | 0.9548 | 1.014 | 124,133 | -0.03(-2.82%) |
Mar 09, 2016 | 1.050 | 1.050 | 1.006 | 1.043 | 178,381 | +0.04(+4.41%) |
Mar 08, 2016 | 1.058 | 1.077 | 0.9695 | 0.9989 | 260,414 | -0.02(-2.16%) |
Mar 07, 2016 | 0.9181 | 1.124 | 0.9108 | 1.021 | 768,689 | +0.11(+12.10%) |
Mar 04, 2016 | 0.8373 | 0.9108 | 0.8373 | 0.9108 | 405,991 | +0.10(+12.73%) |
Mar 03, 2016 | 0.7786 | 0.8520 | 0.7712 | 0.8079 | 377,331 | +0.02(+2.80%) |
Mar 02, 2016 | 0.6942 | 0.7859 | 0.6942 | 0.7859 | 261,415 | +0.07(+10.26%) |