Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.610 | 1.635 | 1.590 | 1.600 | 1,099,580 | +0.02(+1.27%) |
Apr 28, 2016 | 1.480 | 1.590 | 1.460 | 1.580 | 1,645,998 | +0.12(+8.22%) |
Apr 27, 2016 | 1.440 | 1.470 | 1.430 | 1.460 | 823,614 | +0.04(+2.82%) |
Apr 26, 2016 | 1.440 | 1.440 | 1.410 | 1.420 | 575,078 | +0.03(+2.16%) |
Apr 25, 2016 | 1.430 | 1.430 | 1.380 | 1.390 | 402,963 | -0.03(-2.11%) |
Apr 22, 2016 | 1.430 | 1.440 | 1.380 | 1.420 | 506,107 | +0.01(+0.71%) |
Apr 21, 2016 | 1.380 | 1.410 | 1.370 | 1.410 | 425,483 | +0.04(+2.92%) |
Apr 20, 2016 | 1.380 | 1.420 | 1.350 | 1.370 | 492,666 | +0.00(+0.00%) |
Apr 19, 2016 | 1.400 | 1.400 | 1.370 | 1.370 | 392,367 | -0.02(-1.44%) |
Apr 18, 2016 | 1.350 | 1.400 | 1.350 | 1.390 | 168,214 | +0.02(+1.46%) |
Apr 15, 2016 | 1.380 | 1.410 | 1.350 | 1.370 | 338,160 | -0.03(-2.14%) |
Apr 14, 2016 | 1.420 | 1.420 | 1.390 | 1.400 | 284,318 | +0.00(+0.00%) |
Apr 13, 2016 | 1.360 | 1.440 | 1.350 | 1.400 | 890,620 | +0.03(+2.19%) |
Apr 12, 2016 | 1.340 | 1.375 | 1.330 | 1.370 | 257,886 | +0.03(+2.24%) |
Apr 11, 2016 | 1.340 | 1.360 | 1.330 | 1.340 | 334,410 | +0.01(+0.75%) |
Apr 08, 2016 | 1.350 | 1.350 | 1.330 | 1.330 | 152,479 | -0.01(-0.75%) |
Apr 07, 2016 | 1.340 | 1.370 | 1.320 | 1.340 | 340,008 | -0.01(-0.74%) |
Apr 06, 2016 | 1.350 | 1.370 | 1.340 | 1.350 | 269,493 | -0.01(-0.74%) |
Apr 05, 2016 | 1.380 | 1.380 | 1.350 | 1.360 | 160,314 | -0.02(-1.45%) |
Apr 04, 2016 | 1.390 | 1.400 | 1.370 | 1.380 | 306,750 | -0.01(-0.72%) |
Apr 01, 2016 | 1.390 | 1.410 | 1.370 | 1.390 | 100,973 | -0.01(-0.71%) |
Mar 31, 2016 | 1.400 | 1.410 | 1.370 | 1.400 | 293,824 | -0.01(-0.71%) |
Mar 30, 2016 | 1.370 | 1.410 | 1.360 | 1.410 | 637,936 | +0.03(+2.17%) |
Mar 29, 2016 | 1.350 | 1.400 | 1.350 | 1.380 | 345,989 | +0.00(+0.00%) |
Mar 28, 2016 | 1.370 | 1.390 | 1.340 | 1.380 | 225,963 | +0.00(+0.00%) |
Mar 24, 2016 | 1.320 | 1.380 | 1.380 | 1.380 | 224,100 | +0.04(+2.99%) |
Mar 23, 2016 | 1.410 | 1.429 | 1.330 | 1.340 | 557,406 | -0.06(-4.29%) |
Mar 22, 2016 | 1.420 | 1.450 | 1.390 | 1.400 | 437,251 | +0.01(+0.72%) |
Mar 21, 2016 | 1.430 | 1.430 | 1.390 | 1.390 | 220,499 | -0.04(-2.80%) |
Mar 18, 2016 | 1.410 | 1.440 | 1.390 | 1.430 | 302,726 | +0.01(+0.70%) |
Mar 17, 2016 | 1.390 | 1.450 | 1.390 | 1.420 | 325,984 | +0.02(+1.43%) |
Mar 16, 2016 | 1.380 | 1.430 | 1.340 | 1.400 | 378,334 | +0.00(+0.00%) |
Mar 15, 2016 | 1.420 | 1.430 | 1.370 | 1.400 | 333,552 | -0.03(-2.10%) |
Mar 14, 2016 | 1.420 | 1.470 | 1.415 | 1.430 | 438,295 | -0.02(-1.38%) |
Mar 11, 2016 | 1.420 | 1.460 | 1.420 | 1.450 | 347,372 | +0.02(+1.40%) |
Mar 10, 2016 | 1.450 | 1.500 | 1.400 | 1.430 | 399,702 | -0.04(-2.72%) |
Mar 09, 2016 | 1.460 | 1.490 | 1.450 | 1.470 | 229,808 | -0.01(-0.68%) |
Mar 08, 2016 | 1.470 | 1.500 | 1.450 | 1.480 | 340,537 | -0.03(-1.99%) |
Mar 07, 2016 | 1.440 | 1.510 | 1.370 | 1.510 | 611,974 | +0.09(+6.34%) |
Mar 04, 2016 | 1.500 | 1.540 | 1.410 | 1.420 | 923,472 | -0.09(-5.96%) |
Mar 03, 2016 | 1.480 | 1.530 | 1.470 | 1.510 | 830,847 | +0.03(+2.03%) |
Mar 02, 2016 | 1.380 | 1.490 | 1.380 | 1.480 | 720,771 | +0.07(+4.96%) |
Mar 01, 2016 | 1.420 | 1.440 | 1.400 | 1.410 | 410,276 | -0.01(-0.70%) |
Feb 29, 2016 | 1.330 | 1.450 | 1.330 | 1.420 | 868,655 | +0.06(+4.41%) |
Feb 26, 2016 | 1.330 | 1.400 | 1.330 | 1.360 | 910,790 | +0.03(+2.26%) |
Feb 25, 2016 | 1.280 | 1.340 | 1.270 | 1.330 | 574,408 | +0.00(+0.00%) |
Feb 24, 2016 | 1.310 | 1.330 | 1.230 | 1.330 | 917,135 | +0.02(+1.53%) |
Feb 23, 2016 | 1.280 | 1.320 | 1.280 | 1.310 | 728,465 | +0.00(+0.00%) |
Feb 22, 2016 | 1.310 | 1.340 | 1.300 | 1.310 | 323,997 | -0.01(-0.76%) |
Feb 19, 2016 | 1.350 | 1.350 | 1.300 | 1.320 | 299,126 | -0.02(-1.49%) |
Feb 18, 2016 | 1.300 | 1.350 | 1.300 | 1.340 | 347,741 | +0.02(+1.52%) |
Feb 17, 2016 | 1.320 | 1.360 | 1.310 | 1.320 | 638,167 | -0.02(-1.49%) |
Feb 16, 2016 | 1.270 | 1.350 | 1.270 | 1.340 | 252,034 | +0.07(+5.10%) |
Feb 12, 2016 | 1.270 | 1.275 | 1.275 | 1.275 | 433,000 | +0.00(+0.39%) |
Feb 11, 2016 | 1.260 | 1.290 | 1.240 | 1.270 | 485,456 | -0.03(-2.31%) |
Feb 10, 2016 | 1.300 | 1.300 | 1.270 | 1.300 | 206,675 | +0.01(+0.78%) |
Feb 09, 2016 | 1.290 | 1.320 | 1.280 | 1.290 | 319,866 | -0.03(-2.27%) |
Feb 08, 2016 | 1.310 | 1.338 | 1.300 | 1.320 | 282,017 | -0.03(-2.22%) |
Feb 05, 2016 | 1.430 | 1.430 | 1.295 | 1.350 | 373,963 | -0.05(-3.57%) |
Feb 04, 2016 | 1.330 | 1.430 | 1.330 | 1.400 | 467,740 | +0.07(+5.26%) |
Feb 03, 2016 | 1.300 | 1.360 | 1.290 | 1.330 | 678,889 | +0.03(+2.31%) |
Feb 02, 2016 | 1.340 | 1.350 | 1.280 | 1.300 | 501,926 | -0.06(-4.41%) |