Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.585 | 1.585 | 1.550 | 1.550 | 486 | +0.02(+1.31%) |
May 27, 2016 | 1.530 | 1.530 | 1.530 | 0 | -0.04(-2.40%) | |
May 26, 2016 | 1.568 | 1.568 | 1.568 | 1.568 | 1,080 | +0.00(+0.29%) |
May 25, 2016 | 1.500 | 1.563 | 1.500 | 1.563 | 2,750 | +0.08(+5.39%) |
May 24, 2016 | 1.500 | 1.500 | 1.480 | 1.483 | 12,766 | -0.07(-4.32%) |
May 23, 2016 | 1.550 | 1.550 | 1.550 | 1.550 | 1,885 | +0.01(+0.65%) |
May 20, 2016 | 1.540 | 1.540 | 1.540 | 1.540 | 3,130 | +0.02(+1.32%) |
May 19, 2016 | 1.522 | 1.522 | 1.515 | 1.520 | 20,979 | -0.07(-4.34%) |
May 18, 2016 | 1.593 | 1.593 | 1.589 | 1.589 | 2,120 | +0.01(+0.57%) |
May 17, 2016 | 1.596 | 1.619 | 1.580 | 1.580 | 5,014 | +0.00(+0.00%) |
May 16, 2016 | 1.580 | 1.580 | 1.580 | 1.580 | 100 | +0.01(+0.52%) |
May 12, 2016 | 1.572 | 1.572 | 1.572 | 0 | +0.05(+3.35%) | |
May 11, 2016 | 1.510 | 1.558 | 1.510 | 1.521 | 11,720 | +0.00(+0.06%) |
May 10, 2016 | 1.520 | 1.520 | 1.520 | 1.520 | 6,749 | -0.03(-1.94%) |
May 09, 2016 | 1.592 | 1.592 | 1.550 | 1.550 | 1,094 | -0.05(-3.18%) |
May 06, 2016 | 1.604 | 1.604 | 1.600 | 1.601 | 2,085 | +0.00(+0.00%) |
May 04, 2016 | 1.601 | 1.601 | 1.601 | 143 | -0.08(-4.54%) | |
May 03, 2016 | 1.710 | 1.710 | 1.677 | 1.677 | 8,611 | -0.03(-1.58%) |
May 02, 2016 | 1.710 | 1.710 | 1.701 | 1.704 | 7,900 | -0.05(-2.63%) |
Apr 29, 2016 | 1.760 | 1.770 | 1.750 | 1.750 | 4,793 | -0.00(-0.17%) |
Apr 28, 2016 | 1.725 | 1.753 | 1.713 | 1.753 | 9,608 | +0.07(+4.22%) |
Apr 27, 2016 | 1.707 | 1.707 | 1.682 | 1.682 | 1,100 | +0.03(+1.86%) |
Apr 26, 2016 | 1.627 | 1.651 | 1.620 | 1.651 | 4,308 | +0.05(+3.20%) |
Apr 25, 2016 | 1.624 | 1.642 | 1.603 | 1.600 | 3,100 | -0.08(-4.76%) |
Apr 22, 2016 | 1.680 | 1.683 | 1.680 | 1.680 | 5,450 | +0.00(+0.00%) |
Apr 21, 2016 | 1.700 | 1.700 | 1.658 | 1.680 | 11,227 | -0.01(-0.59%) |
Apr 20, 2016 | 1.680 | 1.705 | 1.680 | 1.690 | 7,600 | +0.05(+3.05%) |
Apr 19, 2016 | 1.670 | 1.670 | 1.640 | 1.640 | 8,000 | -0.01(-0.64%) |
Apr 18, 2016 | 1.611 | 1.651 | 1.611 | 1.651 | 8,510 | -0.09(-5.38%) |
Apr 15, 2016 | 1.690 | 1.750 | 1.671 | 1.744 | 3,952 | +0.06(+3.43%) |
Apr 14, 2016 | 1.670 | 1.687 | 1.670 | 1.687 | 3,458 | -0.03(-1.60%) |
Apr 13, 2016 | 1.719 | 1.720 | 1.691 | 1.714 | 10,655 | -0.06(-3.16%) |
Apr 12, 2016 | 1.650 | 1.770 | 1.650 | 1.770 | 34,052 | +0.12(+7.27%) |
Apr 11, 2016 | 1.638 | 1.653 | 1.638 | 1.650 | 2,275 | +0.04(+2.48%) |
Apr 08, 2016 | 1.599 | 1.613 | 1.592 | 1.610 | 13,711 | +0.04(+2.61%) |
Apr 07, 2016 | 1.610 | 1.610 | 1.553 | 1.569 | 3,332 | -0.01(-0.63%) |
Apr 06, 2016 | 1.580 | 1.580 | 1.579 | 1.579 | 1,230 | +0.06(+3.88%) |
Apr 05, 2016 | 1.550 | 1.550 | 1.520 | 1.520 | 11,908 | -0.06(-3.80%) |
Apr 04, 2016 | 1.616 | 1.616 | 1.580 | 1.580 | 31,164 | -0.13(-7.48%) |
Apr 01, 2016 | 1.655 | 1.708 | 1.650 | 1.708 | 3,300 | +0.03(+1.84%) |
Mar 31, 2016 | 1.660 | 1.680 | 1.660 | 1.677 | 2,754 | +0.01(+0.79%) |
Mar 30, 2016 | 1.678 | 1.680 | 1.656 | 1.664 | 5,046 | -0.02(-0.97%) |
Mar 29, 2016 | 1.557 | 1.680 | 1.557 | 1.680 | 1,825 | +0.11(+7.06%) |
Mar 24, 2016 | 1.569 | 1.569 | 1.569 | 0 | -0.05(-3.14%) | |
Mar 23, 2016 | 1.683 | 1.685 | 1.610 | 1.620 | 22,920 | -0.07(-4.35%) |
Mar 21, 2016 | 1.694 | 1.694 | 1.694 | 55 | +0.12(+7.87%) | |
Mar 18, 2016 | 1.583 | 1.584 | 1.570 | 1.570 | 10,103 | -0.02(-1.26%) |
Mar 17, 2016 | 1.580 | 1.590 | 1.580 | 1.590 | 1,663 | +0.03(+1.79%) |
Mar 16, 2016 | 1.522 | 1.562 | 1.522 | 1.562 | 2,962 | +0.12(+8.40%) |
Mar 14, 2016 | 1.441 | 1.441 | 1.441 | 109 | -0.02(-1.61%) | |
Mar 11, 2016 | 1.471 | 1.481 | 1.460 | 1.464 | 3,859 | +0.05(+3.87%) |
Mar 10, 2016 | 1.420 | 1.423 | 1.410 | 1.410 | 3,530 | -0.03(-2.02%) |
Mar 09, 2016 | 1.420 | 1.450 | 1.420 | 1.439 | 31,873 | +0.03(+2.06%) |
Mar 08, 2016 | 1.480 | 1.480 | 1.390 | 1.410 | 10,250 | -0.10(-6.52%) |
Mar 07, 2016 | 1.430 | 1.510 | 1.430 | 1.508 | 3,203 | +0.08(+5.48%) |
Mar 04, 2016 | 1.370 | 1.430 | 1.370 | 1.430 | 16,493 | +0.06(+4.46%) |
Mar 03, 2016 | 1.350 | 1.369 | 1.345 | 1.369 | 13,125 | +0.05(+3.58%) |
Mar 02, 2016 | 1.298 | 1.322 | 1.280 | 1.322 | 5,530 | +0.01(+0.89%) |