Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.530 | 1.550 | 1.513 | 1.550 | 66,145 | -0.03(-1.90%) |
May 27, 2016 | 1.560 | 1.580 | 1.580 | 1.580 | 37,300 | +0.01(+0.64%) |
May 26, 2016 | 1.571 | 1.580 | 1.560 | 1.570 | 26,287 | -0.01(-0.63%) |
May 25, 2016 | 1.580 | 1.590 | 1.570 | 1.580 | 35,575 | +0.00(+0.00%) |
May 24, 2016 | 1.559 | 1.590 | 1.550 | 1.580 | 82,572 | +0.04(+2.27%) |
May 23, 2016 | 1.500 | 1.600 | 1.490 | 1.545 | 210,293 | +0.05(+3.69%) |
May 20, 2016 | 1.420 | 1.520 | 1.420 | 1.490 | 114,867 | +0.08(+5.67%) |
May 19, 2016 | 1.500 | 1.530 | 1.400 | 1.410 | 278,638 | -0.11(-7.24%) |
May 18, 2016 | 1.590 | 1.590 | 1.500 | 1.520 | 132,736 | -0.07(-4.40%) |
May 17, 2016 | 1.630 | 1.630 | 1.560 | 1.590 | 133,508 | +0.02(+1.27%) |
May 16, 2016 | 1.570 | 1.600 | 1.560 | 1.570 | 95,649 | -0.01(-0.63%) |
May 13, 2016 | 1.590 | 1.610 | 1.570 | 1.580 | 58,832 | +0.00(+0.00%) |
May 12, 2016 | 1.600 | 1.620 | 1.570 | 1.580 | 56,542 | -0.02(-1.25%) |
May 11, 2016 | 1.580 | 1.630 | 1.580 | 1.600 | 37,937 | +0.00(+0.00%) |
May 10, 2016 | 1.600 | 1.610 | 1.580 | 1.600 | 114,875 | +0.04(+2.56%) |
May 09, 2016 | 1.520 | 1.580 | 1.520 | 1.560 | 172,746 | -0.06(-3.70%) |
May 06, 2016 | 1.600 | 1.640 | 1.600 | 1.620 | 54,579 | +0.00(+0.00%) |
May 05, 2016 | 1.640 | 1.650 | 1.608 | 1.620 | 98,543 | -0.02(-1.22%) |
May 04, 2016 | 1.700 | 1.700 | 1.600 | 1.640 | 207,325 | -0.12(-6.82%) |
May 03, 2016 | 1.770 | 1.770 | 1.730 | 1.760 | 72,242 | -0.03(-1.68%) |
May 02, 2016 | 1.770 | 1.790 | 1.750 | 1.790 | 52,536 | +0.00(+0.00%) |
Apr 29, 2016 | 1.770 | 1.800 | 1.750 | 1.790 | 71,948 | +0.02(+1.13%) |
Apr 28, 2016 | 1.760 | 1.800 | 1.760 | 1.770 | 40,226 | +0.01(+0.57%) |
Apr 27, 2016 | 1.800 | 1.800 | 1.750 | 1.760 | 119,532 | -0.05(-2.76%) |
Apr 26, 2016 | 1.850 | 1.850 | 1.800 | 1.810 | 92,050 | -0.04(-2.16%) |
Apr 25, 2016 | 1.780 | 1.850 | 1.770 | 1.850 | 169,520 | +0.08(+4.52%) |
Apr 22, 2016 | 1.780 | 1.780 | 1.753 | 1.770 | 77,053 | +0.02(+1.14%) |
Apr 21, 2016 | 1.760 | 1.780 | 1.750 | 1.750 | 88,963 | +0.03(+1.74%) |
Apr 20, 2016 | 1.780 | 1.780 | 1.720 | 1.720 | 80,477 | -0.03(-1.71%) |
Apr 19, 2016 | 1.730 | 1.780 | 1.730 | 1.750 | 154,037 | +0.02(+1.16%) |
Apr 18, 2016 | 1.700 | 1.740 | 1.690 | 1.730 | 99,183 | -0.03(-1.70%) |
Apr 15, 2016 | 1.770 | 1.780 | 1.700 | 1.760 | 185,591 | -0.01(-0.56%) |
Apr 14, 2016 | 1.790 | 1.810 | 1.712 | 1.770 | 410,768 | +0.05(+2.91%) |
Apr 13, 2016 | 1.610 | 1.740 | 1.610 | 1.720 | 601,970 | +0.19(+12.42%) |
Apr 12, 2016 | 1.550 | 1.560 | 1.510 | 1.530 | 112,983 | -0.05(-3.16%) |
Apr 11, 2016 | 1.580 | 1.600 | 1.550 | 1.580 | 53,315 | +0.00(+0.00%) |
Apr 08, 2016 | 1.590 | 1.600 | 1.571 | 1.580 | 59,732 | -0.02(-1.25%) |
Apr 07, 2016 | 1.600 | 1.610 | 1.570 | 1.600 | 70,657 | -0.01(-0.62%) |
Apr 06, 2016 | 1.570 | 1.630 | 1.560 | 1.610 | 140,797 | +0.03(+1.90%) |
Apr 05, 2016 | 1.580 | 1.610 | 1.571 | 1.580 | 78,757 | -0.06(-3.66%) |
Apr 04, 2016 | 1.620 | 1.680 | 1.600 | 1.640 | 232,064 | +0.00(+0.00%) |
Apr 01, 2016 | 1.610 | 1.640 | 1.570 | 1.640 | 105,077 | +0.03(+1.86%) |
Mar 31, 2016 | 1.570 | 1.610 | 1.560 | 1.610 | 138,760 | +0.06(+3.87%) |
Mar 30, 2016 | 1.570 | 1.580 | 1.545 | 1.550 | 65,192 | -0.03(-1.90%) |
Mar 29, 2016 | 1.540 | 1.590 | 1.510 | 1.580 | 135,671 | -0.03(-1.86%) |
Mar 28, 2016 | 1.650 | 1.650 | 1.570 | 1.610 | 82,180 | -0.04(-2.42%) |
Mar 24, 2016 | 1.620 | 1.650 | 1.650 | 1.650 | 92,600 | +0.07(+4.43%) |
Mar 23, 2016 | 1.640 | 1.640 | 1.570 | 1.580 | 225,551 | -0.04(-2.47%) |
Mar 22, 2016 | 1.620 | 1.640 | 1.600 | 1.620 | 143,759 | -0.02(-1.22%) |
Mar 21, 2016 | 1.600 | 1.640 | 1.570 | 1.640 | 256,808 | +0.14(+9.33%) |
Mar 18, 2016 | 1.490 | 1.500 | 1.450 | 1.500 | 146,514 | +0.01(+0.67%) |
Mar 17, 2016 | 1.510 | 1.510 | 1.450 | 1.490 | 199,656 | +0.00(+0.00%) |
Mar 16, 2016 | 1.540 | 1.540 | 1.460 | 1.490 | 333,429 | -0.09(-5.70%) |
Mar 15, 2016 | 1.630 | 1.650 | 1.560 | 1.580 | 244,801 | -0.07(-4.24%) |
Mar 14, 2016 | 1.680 | 1.680 | 1.610 | 1.650 | 333,203 | -0.03(-1.79%) |
Mar 11, 2016 | 1.700 | 1.720 | 1.650 | 1.680 | 300,032 | +0.05(+3.07%) |
Mar 10, 2016 | 1.640 | 1.660 | 1.560 | 1.630 | 529,526 | +0.08(+5.16%) |
Mar 09, 2016 | 1.540 | 1.590 | 1.520 | 1.550 | 400,929 | +0.11(+7.64%) |
Mar 08, 2016 | 1.560 | 1.560 | 1.410 | 1.440 | 600,315 | -0.12(-7.54%) |
Mar 07, 2016 | 1.400 | 1.670 | 1.390 | 1.558 | 1,205,798 | +0.20(+14.52%) |
Mar 04, 2016 | 1.270 | 1.400 | 1.270 | 1.360 | 423,153 | +0.09(+7.09%) |
Mar 03, 2016 | 1.280 | 1.300 | 1.270 | 1.270 | 237,280 | -0.02(-1.55%) |
Mar 02, 2016 | 1.250 | 1.290 | 1.240 | 1.290 | 147,343 | +0.02(+1.57%) |