Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.163 | 1.163 | 1.154 | 1.159 | 52,123 | +0.00(+0.00%) |
May 27, 2016 | 1.145 | 1.159 | 1.159 | 1.159 | 48,564 | +0.01(+1.22%) |
May 26, 2016 | 1.145 | 1.146 | 1.140 | 1.145 | 35,675 | -0.00(-0.00%) |
May 25, 2016 | 1.140 | 1.145 | 1.140 | 1.145 | 75,477 | +0.00(+0.41%) |
May 24, 2016 | 1.135 | 1.140 | 1.134 | 1.140 | 35,052 | +0.00(+0.00%) |
May 23, 2016 | 1.135 | 1.140 | 1.134 | 1.140 | 54,229 | +0.00(+0.41%) |
May 20, 2016 | 1.131 | 1.135 | 1.131 | 1.135 | 18,577 | +0.01(+0.83%) |
May 19, 2016 | 1.112 | 1.135 | 1.112 | 1.126 | 112,496 | -0.01(-0.82%) |
May 18, 2016 | 1.140 | 1.145 | 1.135 | 1.135 | 83,101 | -0.00(-0.07%) |
May 17, 2016 | 1.149 | 1.149 | 1.136 | 1.136 | 96,255 | -0.01(-0.70%) |
May 16, 2016 | 1.130 | 1.149 | 1.126 | 1.144 | 48,073 | +0.01(+1.23%) |
May 13, 2016 | 1.130 | 1.149 | 1.130 | 1.130 | 109,368 | +0.00(+0.00%) |
May 12, 2016 | 1.130 | 1.135 | 1.130 | 1.130 | 81,195 | -0.00(-0.41%) |
May 11, 2016 | 1.140 | 1.140 | 1.130 | 1.135 | 128,751 | +0.00(+0.00%) |
May 10, 2016 | 1.130 | 1.135 | 1.126 | 1.135 | 51,797 | +0.01(+0.76%) |
May 09, 2016 | 1.130 | 1.130 | 1.126 | 1.126 | 20,611 | -0.00(-0.35%) |
May 06, 2016 | 1.130 | 1.140 | 1.120 | 1.130 | 63,384 | +0.00(+0.00%) |
May 05, 2016 | 1.135 | 1.135 | 1.126 | 1.130 | 129,923 | +0.00(+0.00%) |
May 04, 2016 | 1.126 | 1.130 | 1.126 | 1.130 | 100,985 | +0.00(+0.41%) |
May 03, 2016 | 1.121 | 1.130 | 1.107 | 1.126 | 170,888 | +0.00(+0.41%) |
May 02, 2016 | 1.130 | 1.135 | 1.098 | 1.121 | 165,457 | -0.00(-0.41%) |
Apr 29, 2016 | 1.135 | 1.135 | 1.126 | 1.126 | 82,021 | -0.00(-0.36%) |
Apr 28, 2016 | 1.126 | 1.130 | 1.125 | 1.130 | 71,158 | +0.01(+0.78%) |
Apr 27, 2016 | 1.121 | 1.130 | 1.112 | 1.121 | 70,774 | +0.00(+0.00%) |
Apr 26, 2016 | 1.121 | 1.121 | 1.098 | 1.121 | 31,220 | +0.00(+0.41%) |
Apr 25, 2016 | 1.107 | 1.117 | 1.107 | 1.117 | 41,649 | +0.00(+0.00%) |
Apr 22, 2016 | 1.121 | 1.121 | 1.107 | 1.117 | 144,460 | +0.00(+0.25%) |
Apr 21, 2016 | 1.121 | 1.126 | 1.113 | 1.114 | 115,233 | -0.00(-0.25%) |
Apr 20, 2016 | 1.098 | 1.117 | 1.098 | 1.117 | 118,259 | +0.00(+0.41%) |
Apr 19, 2016 | 1.117 | 1.117 | 1.108 | 1.112 | 61,719 | +0.00(+0.44%) |
Apr 18, 2016 | 1.102 | 1.112 | 1.098 | 1.107 | 55,019 | +0.01(+0.46%) |
Apr 15, 2016 | 1.102 | 1.102 | 1.093 | 1.102 | 87,499 | -0.00(-0.04%) |
Apr 14, 2016 | 1.102 | 1.102 | 1.098 | 1.102 | 35,402 | +0.00(+0.00%) |
Apr 13, 2016 | 1.112 | 1.112 | 1.098 | 1.102 | 94,935 | +0.00(+0.00%) |
Apr 12, 2016 | 1.093 | 1.104 | 1.088 | 1.102 | 269,520 | +0.01(+1.26%) |
Apr 11, 2016 | 1.075 | 1.089 | 1.075 | 1.089 | 6,507 | +0.01(+1.28%) |
Apr 08, 2016 | 1.070 | 1.084 | 1.070 | 1.075 | 202,946 | +0.00(+0.43%) |
Apr 07, 2016 | 1.070 | 1.116 | 1.070 | 1.070 | 501,976 | +0.00(+0.00%) |
Apr 06, 2016 | 1.075 | 1.084 | 1.066 | 1.070 | 249,178 | +0.00(+0.43%) |
Apr 05, 2016 | 1.066 | 1.075 | 1.065 | 1.066 | 260,092 | -0.00(-0.43%) |
Apr 04, 2016 | 1.066 | 1.070 | 1.061 | 1.070 | 106,869 | -0.00(-0.43%) |
Apr 01, 2016 | 1.061 | 1.075 | 1.061 | 1.075 | 57,124 | +0.00(+0.43%) |
Mar 31, 2016 | 1.066 | 1.075 | 1.061 | 1.070 | 230,570 | +0.00(+0.43%) |
Mar 30, 2016 | 1.070 | 1.075 | 1.066 | 1.066 | 45,838 | -0.01(-0.85%) |
Mar 29, 2016 | 1.052 | 1.084 | 1.052 | 1.075 | 122,733 | +0.00(+0.43%) |
Mar 28, 2016 | 1.061 | 1.070 | 1.061 | 1.070 | 158,819 | +0.00(+0.00%) |
Mar 24, 2016 | 1.084 | 1.070 | 1.070 | 1.070 | 84,161 | -0.02(-1.68%) |
Mar 23, 2016 | 1.089 | 1.089 | 1.084 | 1.089 | 46,233 | +0.00(+0.42%) |
Mar 22, 2016 | 1.070 | 1.089 | 1.070 | 1.084 | 106,276 | +0.01(+0.85%) |
Mar 21, 2016 | 1.061 | 1.089 | 1.061 | 1.075 | 76,966 | +0.00(+0.43%) |
Mar 18, 2016 | 1.066 | 1.089 | 1.057 | 1.070 | 114,817 | +0.00(+0.00%) |
Mar 17, 2016 | 1.075 | 1.084 | 1.070 | 1.070 | 72,422 | +0.00(+0.00%) |
Mar 16, 2016 | 1.061 | 1.070 | 1.057 | 1.070 | 11,988 | +0.01(+1.30%) |
Mar 15, 2016 | 1.070 | 1.070 | 1.048 | 1.057 | 240,359 | -0.02(-1.73%) |
Mar 14, 2016 | 1.075 | 1.075 | 1.065 | 1.075 | 70,707 | +0.00(+0.00%) |
Mar 11, 2016 | 1.057 | 1.075 | 1.055 | 1.075 | 45,870 | +0.02(+1.72%) |
Mar 10, 2016 | 1.053 | 1.057 | 1.044 | 1.057 | 55,656 | +0.01(+1.30%) |
Mar 09, 2016 | 1.039 | 1.057 | 1.039 | 1.044 | 204,969 | +0.00(+0.44%) |
Mar 08, 2016 | 1.048 | 1.051 | 1.030 | 1.039 | 188,313 | -0.01(-0.87%) |
Mar 07, 2016 | 1.021 | 1.053 | 1.021 | 1.048 | 317,864 | +0.01(+1.32%) |
Mar 04, 2016 | 1.021 | 1.039 | 1.016 | 1.034 | 198,500 | +0.02(+1.79%) |
Mar 03, 2016 | 1.003 | 1.025 | 1.003 | 1.016 | 159,942 | +0.01(+0.90%) |
Mar 02, 2016 | 0.9936 | 1.012 | 0.9936 | 1.007 | 136,326 | +0.00(+0.00%) |