Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.490 | 1.580 | 1.450 | 1.480 | 93,376 | +0.00(+0.00%) |
May 27, 2016 | 1.420 | 1.480 | 1.480 | 1.480 | 39,200 | +0.07(+4.96%) |
May 26, 2016 | 1.450 | 1.480 | 1.400 | 1.410 | 60,838 | -0.04(-2.76%) |
May 25, 2016 | 1.480 | 1.550 | 1.390 | 1.450 | 213,928 | -0.01(-0.68%) |
May 24, 2016 | 1.540 | 1.640 | 1.458 | 1.460 | 174,321 | -0.07(-4.58%) |
May 23, 2016 | 1.540 | 1.590 | 1.510 | 1.530 | 145,216 | +0.01(+0.66%) |
May 20, 2016 | 1.520 | 1.560 | 1.520 | 1.520 | 57,985 | -0.01(-0.65%) |
May 19, 2016 | 1.490 | 1.550 | 1.410 | 1.530 | 104,479 | +0.06(+4.08%) |
May 18, 2016 | 1.450 | 1.550 | 1.450 | 1.470 | 139,731 | +0.00(+0.00%) |
May 17, 2016 | 1.670 | 1.700 | 1.450 | 1.470 | 271,336 | -0.04(-2.65%) |
May 16, 2016 | 1.440 | 1.560 | 1.440 | 1.510 | 123,380 | +0.00(+0.00%) |
May 13, 2016 | 1.500 | 1.540 | 1.420 | 1.510 | 105,420 | +0.07(+4.86%) |
May 12, 2016 | 1.590 | 1.590 | 1.410 | 1.440 | 52,352 | -0.10(-6.49%) |
May 11, 2016 | 1.260 | 1.580 | 1.251 | 1.540 | 199,357 | +0.16(+11.59%) |
May 10, 2016 | 1.290 | 1.380 | 1.260 | 1.380 | 129,073 | +0.12(+9.52%) |
May 09, 2016 | 1.260 | 1.280 | 1.250 | 1.260 | 48,278 | +0.01(+0.81%) |
May 06, 2016 | 1.290 | 1.290 | 1.250 | 1.250 | 74,961 | -0.03(-2.34%) |
May 05, 2016 | 1.300 | 1.330 | 1.260 | 1.280 | 60,925 | -0.02(-1.54%) |
May 04, 2016 | 1.330 | 1.350 | 1.280 | 1.300 | 86,438 | -0.03(-2.26%) |
May 03, 2016 | 1.340 | 1.370 | 1.300 | 1.330 | 94,977 | +0.01(+0.76%) |
May 02, 2016 | 1.440 | 1.440 | 1.300 | 1.320 | 266,984 | -0.10(-7.04%) |
Apr 29, 2016 | 1.480 | 1.490 | 1.410 | 1.420 | 76,525 | -0.04(-2.74%) |
Apr 28, 2016 | 1.570 | 1.570 | 1.470 | 1.460 | 201,746 | -0.11(-7.01%) |
Apr 27, 2016 | 1.550 | 1.580 | 1.550 | 1.570 | 43,259 | +0.03(+1.95%) |
Apr 26, 2016 | 1.510 | 1.560 | 1.510 | 1.540 | 47,490 | +0.03(+1.99%) |
Apr 25, 2016 | 1.530 | 1.600 | 1.497 | 1.510 | 109,796 | -0.02(-1.31%) |
Apr 22, 2016 | 1.560 | 1.580 | 1.518 | 1.530 | 37,498 | -0.01(-0.65%) |
Apr 21, 2016 | 1.520 | 1.620 | 1.520 | 1.540 | 99,742 | +0.06(+4.05%) |
Apr 20, 2016 | 1.650 | 1.650 | 1.460 | 1.480 | 272,719 | -0.17(-10.30%) |
Apr 19, 2016 | 1.700 | 1.720 | 1.560 | 1.650 | 306,312 | -0.03(-1.79%) |
Apr 18, 2016 | 1.670 | 1.750 | 1.610 | 1.680 | 384,906 | +0.01(+0.60%) |
Apr 15, 2016 | 1.500 | 1.700 | 1.490 | 1.670 | 362,851 | +0.16(+10.60%) |
Apr 14, 2016 | 1.460 | 1.570 | 1.450 | 1.510 | 306,463 | +0.05(+3.42%) |
Apr 13, 2016 | 1.470 | 1.500 | 1.440 | 1.460 | 89,937 | +0.01(+0.69%) |
Apr 12, 2016 | 1.460 | 1.580 | 1.430 | 1.450 | 107,179 | +0.00(+0.00%) |
Apr 11, 2016 | 1.510 | 1.520 | 1.410 | 1.450 | 154,464 | -0.06(-3.97%) |
Apr 08, 2016 | 1.580 | 1.630 | 1.450 | 1.510 | 313,908 | -0.08(-5.03%) |
Apr 07, 2016 | 1.550 | 1.630 | 1.500 | 1.590 | 427,609 | +0.04(+2.58%) |
Apr 06, 2016 | 1.500 | 1.560 | 1.470 | 1.550 | 185,272 | +0.05(+3.33%) |
Apr 05, 2016 | 1.460 | 1.530 | 1.450 | 1.500 | 84,610 | +0.02(+1.35%) |
Apr 04, 2016 | 1.460 | 1.569 | 1.460 | 1.480 | 134,179 | +0.04(+2.78%) |
Apr 01, 2016 | 1.440 | 1.470 | 1.407 | 1.440 | 102,931 | +0.01(+0.70%) |
Mar 31, 2016 | 1.540 | 1.550 | 1.430 | 1.430 | 140,764 | -0.10(-6.54%) |
Mar 30, 2016 | 1.450 | 1.580 | 1.430 | 1.530 | 176,305 | +0.11(+7.75%) |
Mar 29, 2016 | 1.420 | 1.500 | 1.390 | 1.420 | 80,408 | -0.01(-0.70%) |
Mar 28, 2016 | 1.440 | 1.600 | 1.360 | 1.430 | 124,787 | +0.05(+3.62%) |
Mar 24, 2016 | 1.400 | 1.380 | 1.380 | 1.380 | 71,800 | -0.02(-1.43%) |
Mar 23, 2016 | 1.389 | 1.450 | 1.360 | 1.400 | 64,981 | +0.03(+2.19%) |
Mar 22, 2016 | 1.380 | 1.400 | 1.300 | 1.370 | 99,357 | -0.02(-1.44%) |
Mar 21, 2016 | 1.330 | 1.450 | 1.310 | 1.390 | 90,846 | +0.04(+2.96%) |
Mar 18, 2016 | 1.260 | 1.370 | 1.210 | 1.350 | 201,519 | +0.11(+8.87%) |
Mar 17, 2016 | 1.280 | 1.290 | 1.200 | 1.240 | 64,151 | -0.02(-1.59%) |
Mar 16, 2016 | 1.380 | 1.390 | 1.205 | 1.260 | 125,442 | -0.08(-5.97%) |
Mar 15, 2016 | 1.550 | 1.550 | 1.300 | 1.340 | 169,877 | -0.18(-11.84%) |
Mar 14, 2016 | 1.520 | 1.615 | 1.490 | 1.520 | 107,539 | +0.01(+0.66%) |
Mar 11, 2016 | 1.590 | 1.600 | 1.470 | 1.510 | 145,462 | -0.08(-5.03%) |
Mar 10, 2016 | 1.450 | 1.600 | 1.450 | 1.590 | 184,892 | +0.17(+11.58%) |
Mar 09, 2016 | 1.503 | 1.540 | 1.360 | 1.425 | 85,917 | -0.06(-4.36%) |
Mar 08, 2016 | 1.500 | 1.650 | 1.440 | 1.490 | 136,028 | -0.03(-1.97%) |
Mar 07, 2016 | 1.430 | 1.530 | 1.300 | 1.520 | 151,254 | +0.09(+6.29%) |
Mar 04, 2016 | 1.370 | 1.470 | 1.250 | 1.430 | 120,803 | +0.08(+5.93%) |
Mar 03, 2016 | 1.400 | 1.430 | 1.310 | 1.350 | 64,787 | -0.03(-2.17%) |
Mar 02, 2016 | 1.220 | 1.410 | 1.220 | 1.380 | 68,968 | +0.14(+11.29%) |