Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.500 | 1.530 | 1.500 | 1.530 | 9,610 | -0.02(-1.29%) |
May 27, 2016 | 1.530 | 1.550 | 1.550 | 1.550 | 1,300 | +0.03(+1.92%) |
May 26, 2016 | 1.510 | 1.550 | 1.500 | 1.521 | 8,108 | +0.03(+2.07%) |
May 25, 2016 | 1.500 | 1.510 | 1.461 | 1.490 | 11,436 | -0.01(-0.67%) |
May 24, 2016 | 1.470 | 1.500 | 1.470 | 1.500 | 8,730 | +0.01(+0.67%) |
May 23, 2016 | 1.470 | 1.490 | 1.460 | 1.490 | 11,257 | +0.02(+1.36%) |
May 20, 2016 | 1.484 | 1.490 | 1.470 | 1.470 | 700 | +0.03(+2.08%) |
May 19, 2016 | 1.470 | 1.480 | 1.440 | 1.440 | 6,534 | -0.01(-0.69%) |
May 18, 2016 | 1.450 | 1.490 | 1.400 | 1.450 | 4,317 | -0.02(-1.36%) |
May 17, 2016 | 1.510 | 1.510 | 1.330 | 1.470 | 66,959 | -0.01(-0.68%) |
May 16, 2016 | 1.470 | 1.480 | 1.470 | 1.480 | 14,918 | +0.01(+0.68%) |
May 13, 2016 | 1.500 | 1.580 | 1.470 | 1.470 | 43,118 | -0.03(-2.00%) |
May 12, 2016 | 1.480 | 1.500 | 1.456 | 1.500 | 4,040 | +0.02(+1.35%) |
May 11, 2016 | 1.460 | 1.510 | 1.420 | 1.480 | 5,704 | +0.00(+0.00%) |
May 10, 2016 | 1.450 | 1.527 | 1.370 | 1.480 | 15,502 | +0.05(+3.49%) |
May 09, 2016 | 1.360 | 1.520 | 1.360 | 1.430 | 11,294 | +0.00(+0.00%) |
May 06, 2016 | 1.580 | 1.580 | 1.430 | 1.430 | 107,263 | -0.18(-11.17%) |
May 05, 2016 | 1.630 | 1.670 | 1.600 | 1.610 | 45,567 | -0.03(-1.83%) |
May 04, 2016 | 1.630 | 1.640 | 1.620 | 1.640 | 1,322 | -0.01(-0.61%) |
May 03, 2016 | 1.650 | 1.660 | 1.639 | 1.650 | 1,550 | +0.01(+0.61%) |
May 02, 2016 | 1.630 | 1.680 | 1.630 | 1.640 | 18,903 | +0.01(+0.61%) |
Apr 29, 2016 | 1.630 | 1.630 | 1.607 | 1.630 | 2,623 | +0.01(+0.62%) |
Apr 28, 2016 | 1.590 | 1.630 | 1.590 | 1.620 | 2,322 | +0.03(+1.89%) |
Apr 27, 2016 | 1.640 | 1.640 | 1.590 | 1.590 | 24,427 | -0.02(-1.36%) |
Apr 26, 2016 | 1.640 | 1.640 | 1.600 | 1.612 | 13,742 | -0.02(-1.10%) |
Apr 25, 2016 | 1.640 | 1.640 | 1.630 | 1.630 | 2,860 | +0.02(+1.17%) |
Apr 22, 2016 | 1.630 | 1.660 | 1.610 | 1.611 | 12,396 | -0.03(-1.76%) |
Apr 21, 2016 | 1.600 | 1.650 | 1.600 | 1.640 | 33,697 | -0.00(-0.10%) |
Apr 20, 2016 | 1.640 | 1.670 | 1.600 | 1.642 | 111,223 | +0.00(+0.10%) |
Apr 19, 2016 | 1.640 | 1.650 | 1.638 | 1.640 | 8,295 | +0.00(+0.00%) |
Apr 18, 2016 | 1.650 | 1.650 | 1.619 | 1.640 | 7,847 | +0.00(+0.00%) |
Apr 15, 2016 | 1.600 | 1.645 | 1.570 | 1.640 | 30,955 | +0.05(+3.14%) |
Apr 14, 2016 | 1.580 | 1.600 | 1.560 | 1.590 | 27,493 | +0.01(+0.63%) |
Apr 13, 2016 | 1.580 | 1.590 | 1.560 | 1.580 | 27,610 | -0.02(-1.23%) |
Apr 12, 2016 | 1.597 | 1.600 | 1.550 | 1.600 | 14,361 | +0.05(+3.20%) |
Apr 11, 2016 | 1.570 | 1.587 | 1.510 | 1.550 | 12,362 | -0.04(-2.52%) |
Apr 08, 2016 | 1.610 | 1.610 | 1.550 | 1.590 | 6,720 | -0.02(-1.24%) |
Apr 07, 2016 | 1.510 | 1.644 | 1.490 | 1.610 | 54,477 | +0.07(+4.55%) |
Apr 06, 2016 | 1.560 | 1.560 | 1.505 | 1.540 | 3,172 | +0.03(+1.98%) |
Apr 05, 2016 | 1.550 | 1.580 | 1.510 | 1.510 | 29,284 | -0.02(-1.30%) |
Apr 04, 2016 | 1.520 | 1.540 | 1.510 | 1.530 | 7,370 | +0.03(+1.86%) |
Apr 01, 2016 | 1.514 | 1.530 | 1.502 | 1.502 | 658 | +0.00(+0.13%) |
Mar 31, 2016 | 1.480 | 1.510 | 1.480 | 1.500 | 33,433 | +0.02(+1.35%) |
Mar 30, 2016 | 1.468 | 1.520 | 1.460 | 1.480 | 7,380 | +0.02(+1.37%) |
Mar 29, 2016 | 1.480 | 1.510 | 1.450 | 1.460 | 30,468 | -0.02(-1.22%) |
Mar 28, 2016 | 1.440 | 1.480 | 1.430 | 1.478 | 69,019 | +0.05(+3.28%) |
Mar 24, 2016 | 1.400 | 1.431 | 1.431 | 1.431 | 3,000 | +0.02(+1.49%) |
Mar 23, 2016 | 1.390 | 1.410 | 1.390 | 1.410 | 2,300 | +0.01(+0.71%) |
Mar 22, 2016 | 1.410 | 1.410 | 1.390 | 1.400 | 2,447 | +0.03(+2.19%) |
Mar 21, 2016 | 1.350 | 1.420 | 1.340 | 1.370 | 76,970 | -0.04(-2.84%) |
Mar 18, 2016 | 1.420 | 1.420 | 1.410 | 1.410 | 3,185 | +0.02(+1.44%) |
Mar 17, 2016 | 1.390 | 1.405 | 1.370 | 1.390 | 50,977 | +0.03(+2.06%) |
Mar 16, 2016 | 1.366 | 1.369 | 1.310 | 1.362 | 37,182 | +0.00(+0.15%) |
Mar 15, 2016 | 1.360 | 1.360 | 1.360 | 1.360 | 316 | +0.03(+2.26%) |
Mar 14, 2016 | 1.350 | 1.360 | 1.297 | 1.330 | 13,075 | -0.01(-0.75%) |
Mar 11, 2016 | 1.300 | 1.354 | 1.249 | 1.340 | 45,762 | +0.04(+3.07%) |
Mar 10, 2016 | 1.390 | 1.390 | 1.300 | 1.300 | 2,572 | -0.04(-2.98%) |
Mar 09, 2016 | 1.375 | 1.375 | 1.310 | 1.340 | 4,420 | +0.04(+3.08%) |
Mar 08, 2016 | 1.316 | 1.350 | 1.300 | 1.300 | 2,371 | -0.01(-0.76%) |
Mar 07, 2016 | 1.270 | 1.310 | 1.270 | 1.310 | 7,447 | +0.06(+4.80%) |
Mar 04, 2016 | 1.320 | 1.320 | 1.290 | 1.250 | 101,510 | -0.05(-3.85%) |
Mar 03, 2016 | 1.310 | 1.310 | 1.300 | 1.300 | 4,804 | +0.00(+0.00%) |
Mar 02, 2016 | 1.300 | 1.310 | 1.280 | 1.300 | 6,574 | +0.04(+3.17%) |