Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.550 | 1.600 | 1.550 | 1.560 | 255,993 | +0.01(+0.65%) |
May 27, 2016 | 1.530 | 1.550 | 1.550 | 1.550 | 157,200 | +0.00(+0.00%) |
May 26, 2016 | 1.550 | 1.600 | 1.530 | 1.550 | 189,465 | +0.00(+0.00%) |
May 25, 2016 | 1.620 | 1.650 | 1.500 | 1.550 | 634,238 | -0.07(-4.32%) |
May 24, 2016 | 1.570 | 1.660 | 1.530 | 1.620 | 1,479,395 | +0.07(+4.52%) |
May 23, 2016 | 1.490 | 1.550 | 1.465 | 1.550 | 567,044 | +0.10(+6.90%) |
May 20, 2016 | 1.410 | 1.500 | 1.400 | 1.450 | 224,011 | +0.03(+2.11%) |
May 19, 2016 | 1.420 | 1.430 | 1.380 | 1.420 | 131,533 | -0.02(-1.39%) |
May 18, 2016 | 1.400 | 1.460 | 1.400 | 1.440 | 199,480 | +0.02(+1.41%) |
May 17, 2016 | 1.390 | 1.470 | 1.390 | 1.420 | 234,645 | +0.03(+2.16%) |
May 16, 2016 | 1.450 | 1.460 | 1.380 | 1.390 | 146,924 | -0.03(-2.11%) |
May 13, 2016 | 1.410 | 1.440 | 1.350 | 1.420 | 193,179 | +0.01(+0.71%) |
May 12, 2016 | 1.530 | 1.550 | 1.410 | 1.410 | 343,410 | -0.12(-7.84%) |
May 11, 2016 | 1.520 | 1.540 | 1.460 | 1.530 | 467,437 | +0.07(+4.79%) |
May 10, 2016 | 1.390 | 1.540 | 1.390 | 1.460 | 697,092 | +0.08(+5.80%) |
May 09, 2016 | 1.450 | 1.450 | 1.320 | 1.380 | 556,478 | -0.06(-4.17%) |
May 06, 2016 | 1.440 | 1.480 | 1.350 | 1.440 | 406,871 | -0.02(-1.37%) |
May 05, 2016 | 1.470 | 1.540 | 1.400 | 1.460 | 317,224 | +0.01(+0.69%) |
May 04, 2016 | 1.490 | 1.570 | 1.440 | 1.450 | 325,327 | -0.06(-3.97%) |
May 03, 2016 | 1.550 | 1.580 | 1.450 | 1.510 | 389,218 | -0.04(-2.58%) |
May 02, 2016 | 1.560 | 1.600 | 1.532 | 1.550 | 330,429 | -0.02(-1.27%) |
Apr 29, 2016 | 1.690 | 1.690 | 1.550 | 1.570 | 610,226 | -0.12(-7.10%) |
Apr 28, 2016 | 1.660 | 1.740 | 1.630 | 1.690 | 533,114 | +0.00(+0.00%) |
Apr 27, 2016 | 1.690 | 1.730 | 1.650 | 1.690 | 401,567 | +0.02(+1.20%) |
Apr 26, 2016 | 1.670 | 1.680 | 1.630 | 1.670 | 323,216 | +0.00(+0.00%) |
Apr 25, 2016 | 1.750 | 1.780 | 1.650 | 1.670 | 753,160 | -0.10(-5.65%) |
Apr 22, 2016 | 1.760 | 1.790 | 1.725 | 1.770 | 638,232 | -0.02(-1.12%) |
Apr 21, 2016 | 1.840 | 1.870 | 1.730 | 1.790 | 836,313 | -0.06(-3.24%) |
Apr 20, 2016 | 1.860 | 1.920 | 1.820 | 1.850 | 972,351 | -0.05(-2.63%) |
Apr 19, 2016 | 2.000 | 2.200 | 1.770 | 1.900 | 3,905,194 | -0.61(-24.30%) |
Apr 18, 2016 | 1.980 | 2.700 | 1.920 | 2.510 | 2,162,700 | +0.50(+24.88%) |
Apr 15, 2016 | 2.110 | 2.140 | 1.950 | 2.010 | 720,124 | -0.08(-3.83%) |
Apr 14, 2016 | 2.120 | 2.400 | 2.000 | 2.090 | 2,342,793 | +0.20(+10.58%) |
Apr 13, 2016 | 1.530 | 1.970 | 1.530 | 1.890 | 1,241,526 | +0.37(+24.34%) |
Apr 12, 2016 | 1.600 | 1.632 | 1.518 | 1.520 | 366,636 | -0.07(-4.40%) |
Apr 11, 2016 | 1.450 | 1.700 | 1.430 | 1.590 | 895,098 | +0.20(+14.39%) |
Apr 08, 2016 | 1.390 | 1.440 | 1.370 | 1.390 | 150,482 | +0.03(+2.21%) |
Apr 07, 2016 | 1.400 | 1.430 | 1.350 | 1.360 | 252,875 | -0.05(-3.55%) |
Apr 06, 2016 | 1.360 | 1.460 | 1.360 | 1.410 | 202,365 | +0.05(+3.68%) |
Apr 05, 2016 | 1.400 | 1.400 | 1.340 | 1.360 | 270,684 | -0.06(-4.23%) |
Apr 04, 2016 | 1.500 | 1.560 | 1.400 | 1.420 | 389,931 | -0.06(-4.05%) |
Apr 01, 2016 | 1.580 | 1.600 | 1.450 | 1.480 | 359,097 | -0.12(-7.50%) |
Mar 31, 2016 | 1.390 | 1.669 | 1.390 | 1.600 | 1,414,121 | +0.22(+15.94%) |
Mar 30, 2016 | 1.250 | 1.395 | 1.240 | 1.380 | 418,283 | +0.14(+11.29%) |
Mar 29, 2016 | 1.240 | 1.260 | 1.210 | 1.240 | 221,432 | -0.01(-0.80%) |
Mar 28, 2016 | 1.220 | 1.290 | 1.220 | 1.250 | 214,003 | +0.03(+2.46%) |
Mar 24, 2016 | 1.250 | 1.220 | 1.220 | 1.220 | 323,900 | -0.03(-2.40%) |
Mar 23, 2016 | 1.330 | 1.330 | 1.210 | 1.250 | 478,761 | -0.08(-6.02%) |
Mar 22, 2016 | 1.350 | 1.385 | 1.310 | 1.330 | 581,274 | -0.02(-1.48%) |
Mar 21, 2016 | 1.330 | 1.390 | 1.330 | 1.350 | 167,233 | +0.03(+2.27%) |
Mar 18, 2016 | 1.350 | 1.410 | 1.320 | 1.320 | 202,299 | -0.04(-2.94%) |
Mar 17, 2016 | 1.350 | 1.370 | 1.290 | 1.360 | 377,870 | +0.00(+0.00%) |
Mar 16, 2016 | 1.370 | 1.390 | 1.310 | 1.360 | 222,495 | -0.01(-0.73%) |
Mar 15, 2016 | 1.430 | 1.440 | 1.350 | 1.370 | 118,559 | -0.05(-3.52%) |
Mar 14, 2016 | 1.430 | 1.470 | 1.400 | 1.420 | 123,852 | -0.02(-1.39%) |
Mar 11, 2016 | 1.480 | 1.480 | 1.420 | 1.440 | 201,900 | -0.01(-0.69%) |
Mar 10, 2016 | 1.450 | 1.480 | 1.380 | 1.450 | 207,414 | -0.02(-1.36%) |
Mar 09, 2016 | 1.400 | 1.470 | 1.400 | 1.470 | 236,422 | +0.06(+4.26%) |
Mar 08, 2016 | 1.550 | 1.550 | 1.380 | 1.410 | 506,686 | -0.10(-6.62%) |
Mar 07, 2016 | 1.430 | 1.589 | 1.420 | 1.510 | 943,838 | +0.11(+7.86%) |
Mar 04, 2016 | 1.340 | 1.420 | 1.330 | 1.400 | 716,933 | +0.10(+7.69%) |
Mar 03, 2016 | 1.260 | 1.370 | 1.240 | 1.300 | 551,018 | +0.06(+4.84%) |
Mar 02, 2016 | 1.210 | 1.295 | 1.200 | 1.240 | 944,386 | +0.04(+3.33%) |