Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.244 | 1.291 | 1.158 | 1.214 | 68,275 | -0.06(-4.40%) |
May 27, 2016 | 1.285 | 1.270 | 1.270 | 1.270 | 96,926 | -0.03(-2.57%) |
May 26, 2016 | 1.300 | 1.359 | 1.277 | 1.304 | 63,429 | +0.00(+0.00%) |
May 25, 2016 | 1.177 | 1.326 | 1.196 | 1.304 | 345,170 | +0.11(+9.03%) |
May 24, 2016 | 1.184 | 1.210 | 1.134 | 1.196 | 78,416 | +0.00(+0.31%) |
May 23, 2016 | 1.177 | 1.192 | 1.125 | 1.192 | 167,063 | +0.01(+0.95%) |
May 20, 2016 | 1.177 | 1.203 | 1.177 | 1.181 | 16,721 | +0.00(+0.32%) |
May 19, 2016 | 1.210 | 1.210 | 1.155 | 1.177 | 19,831 | -0.01(-1.25%) |
May 18, 2016 | 1.218 | 1.247 | 1.192 | 1.192 | 31,166 | -0.01(-1.23%) |
May 17, 2016 | 1.210 | 1.214 | 1.181 | 1.207 | 38,319 | +0.02(+1.57%) |
May 16, 2016 | 1.251 | 1.266 | 1.188 | 1.188 | 61,614 | -0.02(-1.54%) |
May 13, 2016 | 1.233 | 1.281 | 1.192 | 1.207 | 57,476 | -0.01(-1.22%) |
May 12, 2016 | 1.136 | 1.222 | 1.136 | 1.222 | 108,759 | +0.10(+8.97%) |
May 11, 2016 | 1.125 | 1.151 | 1.069 | 1.121 | 20,445 | +0.01(+0.67%) |
May 10, 2016 | 1.117 | 1.184 | 1.073 | 1.114 | 87,373 | +0.03(+2.75%) |
May 09, 2016 | 1.151 | 1.156 | 1.047 | 1.084 | 45,706 | -0.06(-5.52%) |
May 06, 2016 | 1.099 | 1.177 | 1.099 | 1.147 | 41,042 | +0.03(+2.33%) |
May 05, 2016 | 1.136 | 1.169 | 1.121 | 1.121 | 42,169 | +0.01(+1.01%) |
May 04, 2016 | 1.140 | 1.144 | 1.106 | 1.110 | 62,081 | -0.01(-1.32%) |
May 03, 2016 | 1.177 | 1.203 | 1.099 | 1.125 | 95,307 | -0.07(-6.21%) |
May 02, 2016 | 1.266 | 1.266 | 1.172 | 1.199 | 91,436 | -0.08(-6.40%) |
Apr 29, 2016 | 1.274 | 1.303 | 1.244 | 1.281 | 107,043 | -0.02(-1.71%) |
Apr 28, 2016 | 1.229 | 1.304 | 1.183 | 1.304 | 154,642 | +0.07(+6.06%) |
Apr 27, 2016 | 1.225 | 1.266 | 1.200 | 1.229 | 66,483 | +0.00(+0.00%) |
Apr 26, 2016 | 1.203 | 1.229 | 1.189 | 1.229 | 45,242 | +0.04(+2.95%) |
Apr 25, 2016 | 1.229 | 1.233 | 1.156 | 1.194 | 144,805 | -0.05(-3.73%) |
Apr 22, 2016 | 1.222 | 1.247 | 1.174 | 1.240 | 231,564 | +0.08(+6.62%) |
Apr 21, 2016 | 1.200 | 1.211 | 1.156 | 1.163 | 72,641 | -0.01(-0.94%) |
Apr 20, 2016 | 1.137 | 1.174 | 1.090 | 1.174 | 130,130 | +0.08(+7.38%) |
Apr 19, 2016 | 1.008 | 1.093 | 1.002 | 1.093 | 196,750 | +0.08(+8.36%) |
Apr 18, 2016 | 1.009 | 1.042 | 0.9722 | 1.009 | 94,315 | +0.00(+0.00%) |
Apr 15, 2016 | 1.075 | 1.075 | 0.9979 | 1.009 | 70,062 | -0.04(-4.18%) |
Apr 14, 2016 | 1.053 | 1.090 | 1.053 | 1.053 | 51,579 | -0.01(-1.03%) |
Apr 13, 2016 | 1.027 | 1.093 | 1.027 | 1.064 | 83,350 | +0.01(+0.69%) |
Apr 12, 2016 | 0.9906 | 1.097 | 0.9906 | 1.057 | 174,964 | +0.05(+5.11%) |
Apr 11, 2016 | 0.9906 | 1.009 | 0.9833 | 1.005 | 52,514 | +0.03(+2.62%) |
Apr 08, 2016 | 1.005 | 1.005 | 0.9796 | 0.9796 | 40,614 | -0.00(-0.37%) |
Apr 07, 2016 | 1.002 | 1.002 | 0.9833 | 0.9833 | 17,997 | -0.02(-1.83%) |
Apr 06, 2016 | 0.9686 | 1.005 | 0.9466 | 1.002 | 67,677 | +0.02(+1.87%) |
Apr 05, 2016 | 0.9172 | 0.9924 | 0.9099 | 0.9833 | 69,738 | +0.05(+5.10%) |
Apr 04, 2016 | 0.9576 | 0.9722 | 0.9356 | 0.9356 | 32,871 | -0.04(-4.14%) |
Apr 01, 2016 | 0.9979 | 1.002 | 0.9576 | 0.9759 | 62,853 | -0.03(-2.56%) |
Mar 31, 2016 | 1.045 | 1.060 | 0.9429 | 1.002 | 163,113 | -0.01(-1.09%) |
Mar 30, 2016 | 0.9979 | 1.064 | 0.9943 | 1.013 | 79,866 | -0.02(-1.78%) |
Mar 29, 2016 | 0.9649 | 1.031 | 0.9649 | 1.031 | 54,027 | +0.05(+5.24%) |
Mar 28, 2016 | 1.046 | 1.046 | 0.9172 | 0.9796 | 110,284 | -0.06(-5.32%) |
Mar 24, 2016 | 0.9612 | 1.035 | 1.035 | 1.035 | 77,408 | +0.04(+4.06%) |
Mar 23, 2016 | 0.9759 | 0.9979 | 0.9447 | 0.9943 | 127,617 | +0.02(+2.26%) |
Mar 22, 2016 | 1.020 | 1.020 | 0.9686 | 0.9722 | 39,036 | -0.01(-1.49%) |
Mar 21, 2016 | 1.016 | 1.038 | 0.9576 | 0.9869 | 144,856 | -0.03(-2.89%) |
Mar 18, 2016 | 1.152 | 1.174 | 0.9246 | 1.016 | 388,133 | -0.09(-8.28%) |
Mar 17, 2016 | 1.108 | 1.163 | 1.108 | 1.108 | 111,808 | +0.00(+0.45%) |
Mar 16, 2016 | 1.064 | 1.134 | 1.064 | 1.103 | 56,401 | +0.04(+3.68%) |
Mar 15, 2016 | 1.161 | 1.161 | 1.035 | 1.064 | 159,428 | -0.12(-9.94%) |
Mar 14, 2016 | 1.247 | 1.247 | 1.156 | 1.181 | 66,838 | -0.06(-4.45%) |
Mar 11, 2016 | 1.284 | 1.284 | 1.207 | 1.236 | 94,560 | -0.01(-0.88%) |
Mar 10, 2016 | 1.266 | 1.277 | 1.163 | 1.247 | 74,074 | -0.01(-0.58%) |
Mar 09, 2016 | 1.189 | 1.262 | 1.134 | 1.255 | 201,244 | +0.10(+8.92%) |
Mar 08, 2016 | 1.192 | 1.192 | 1.104 | 1.152 | 125,281 | -0.05(-4.27%) |
Mar 07, 2016 | 1.211 | 1.266 | 1.167 | 1.203 | 175,146 | +0.00(+0.00%) |
Mar 04, 2016 | 1.093 | 1.229 | 1.086 | 1.203 | 249,788 | +0.12(+10.81%) |
Mar 03, 2016 | 1.090 | 1.097 | 1.042 | 1.086 | 182,064 | -0.01(-0.67%) |
Mar 02, 2016 | 1.046 | 1.101 | 1.024 | 1.093 | 76,347 | +0.03(+2.41%) |