Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 1.670 | 1.720 | 1.670 | 1.710 | 11,298 | -0.00(-0.04%) |
May 27, 2016 | 1.680 | 1.711 | 1.711 | 1.711 | 23,500 | +0.02(+1.22%) |
May 26, 2016 | 1.750 | 1.750 | 1.680 | 1.690 | 8,833 | -0.06(-3.43%) |
May 25, 2016 | 1.711 | 1.750 | 1.710 | 1.750 | 2,227 | +0.00(+0.00%) |
May 24, 2016 | 1.700 | 1.750 | 1.700 | 1.750 | 53,338 | +0.01(+0.57%) |
May 23, 2016 | 1.670 | 1.740 | 1.650 | 1.740 | 19,773 | +0.03(+1.75%) |
May 20, 2016 | 1.677 | 1.710 | 1.677 | 1.710 | 664 | +0.00(+0.00%) |
May 19, 2016 | 1.709 | 1.710 | 1.675 | 1.710 | 7,253 | +0.01(+0.59%) |
May 18, 2016 | 1.710 | 1.710 | 1.700 | 1.700 | 26,564 | +0.02(+1.19%) |
May 17, 2016 | 1.640 | 1.700 | 1.635 | 1.680 | 28,687 | +0.00(+0.30%) |
May 16, 2016 | 1.660 | 1.700 | 1.500 | 1.675 | 171,743 | -0.02(-1.47%) |
May 13, 2016 | 1.670 | 1.710 | 1.650 | 1.700 | 29,249 | +0.06(+3.66%) |
May 12, 2016 | 1.626 | 1.680 | 1.620 | 1.640 | 19,113 | -0.01(-0.49%) |
May 11, 2016 | 1.650 | 1.690 | 1.620 | 1.648 | 14,688 | -0.03(-1.90%) |
May 10, 2016 | 1.680 | 1.730 | 1.680 | 1.680 | 12,856 | -0.00(-0.01%) |
May 09, 2016 | 1.700 | 1.780 | 1.660 | 1.680 | 25,632 | -0.03(-1.75%) |
May 06, 2016 | 1.736 | 1.736 | 1.700 | 1.710 | 2,125 | -0.01(-0.58%) |
May 05, 2016 | 1.690 | 1.750 | 1.680 | 1.720 | 24,459 | +0.06(+3.61%) |
May 04, 2016 | 1.679 | 1.680 | 1.640 | 1.660 | 7,965 | +0.01(+0.54%) |
May 03, 2016 | 1.710 | 1.710 | 1.651 | 1.651 | 12,137 | -0.04(-2.27%) |
May 02, 2016 | 1.720 | 1.720 | 1.660 | 1.690 | 9,406 | -0.01(-0.62%) |
Apr 29, 2016 | 1.640 | 1.750 | 1.640 | 1.700 | 20,074 | +0.04(+2.41%) |
Apr 28, 2016 | 1.710 | 1.710 | 1.630 | 1.660 | 49,956 | -0.05(-2.92%) |
Apr 27, 2016 | 1.670 | 1.730 | 1.670 | 1.710 | 21,319 | +0.02(+0.99%) |
Apr 26, 2016 | 1.700 | 1.740 | 1.690 | 1.693 | 33,868 | +0.00(+0.25%) |
Apr 25, 2016 | 1.700 | 1.700 | 1.677 | 1.689 | 2,472 | -0.00(-0.07%) |
Apr 22, 2016 | 1.700 | 1.700 | 1.670 | 1.690 | 5,423 | +0.01(+0.60%) |
Apr 21, 2016 | 1.700 | 1.700 | 1.680 | 1.680 | 2,024 | +0.01(+0.60%) |
Apr 20, 2016 | 1.680 | 1.700 | 1.660 | 1.670 | 35,100 | -0.01(-0.60%) |
Apr 19, 2016 | 1.670 | 1.700 | 1.610 | 1.680 | 36,044 | -0.02(-1.18%) |
Apr 18, 2016 | 1.700 | 1.700 | 1.690 | 1.700 | 17,002 | -0.01(-0.58%) |
Apr 15, 2016 | 1.700 | 1.720 | 1.680 | 1.710 | 8,569 | +0.01(+0.59%) |
Apr 14, 2016 | 1.700 | 1.700 | 1.680 | 1.700 | 8,290 | -0.01(-0.58%) |
Apr 13, 2016 | 1.690 | 1.710 | 1.680 | 1.710 | 7,658 | +0.03(+1.79%) |
Apr 12, 2016 | 1.710 | 1.710 | 1.670 | 1.680 | 5,924 | -0.01(-0.59%) |
Apr 11, 2016 | 1.650 | 1.720 | 1.650 | 1.690 | 26,761 | +0.02(+1.22%) |
Apr 08, 2016 | 1.650 | 1.680 | 1.620 | 1.670 | 8,585 | +0.01(+0.58%) |
Apr 07, 2016 | 1.630 | 1.670 | 1.630 | 1.660 | 14,125 | +0.02(+1.22%) |
Apr 06, 2016 | 1.670 | 1.670 | 1.618 | 1.640 | 11,707 | -0.03(-2.03%) |
Apr 05, 2016 | 1.700 | 1.700 | 1.660 | 1.674 | 11,217 | -0.08(-4.34%) |
Apr 04, 2016 | 1.760 | 1.760 | 1.710 | 1.750 | 10,197 | -0.03(-1.69%) |
Apr 01, 2016 | 1.790 | 1.790 | 1.720 | 1.780 | 9,534 | -0.02(-1.11%) |
Mar 31, 2016 | 1.820 | 1.850 | 1.750 | 1.800 | 25,412 | +0.06(+3.45%) |
Mar 30, 2016 | 1.720 | 1.750 | 1.670 | 1.740 | 11,895 | +0.03(+1.76%) |
Mar 29, 2016 | 1.720 | 1.720 | 1.638 | 1.710 | 1,813 | +0.00(+0.00%) |
Mar 28, 2016 | 1.670 | 1.740 | 1.670 | 1.710 | 25,368 | +0.06(+3.63%) |
Mar 24, 2016 | 1.660 | 1.650 | 1.650 | 1.650 | 700 | +0.04(+2.48%) |
Mar 23, 2016 | 1.730 | 1.780 | 1.610 | 1.610 | 13,601 | -0.18(-10.31%) |
Mar 22, 2016 | 1.750 | 1.800 | 1.720 | 1.795 | 19,080 | +0.04(+2.57%) |
Mar 21, 2016 | 1.760 | 1.760 | 1.720 | 1.750 | 6,031 | +0.02(+1.16%) |
Mar 18, 2016 | 1.693 | 1.760 | 1.691 | 1.730 | 10,346 | -0.01(-0.57%) |
Mar 17, 2016 | 1.740 | 1.760 | 1.730 | 1.740 | 4,311 | -0.02(-1.14%) |
Mar 16, 2016 | 1.760 | 1.760 | 1.760 | 1.760 | 460 | +0.00(+0.00%) |
Mar 15, 2016 | 1.810 | 1.810 | 1.739 | 1.760 | 1,368 | -0.03(-1.68%) |
Mar 14, 2016 | 1.760 | 1.800 | 1.740 | 1.790 | 14,290 | +0.10(+6.04%) |
Mar 11, 2016 | 1.690 | 1.790 | 1.630 | 1.688 | 62,326 | +0.03(+1.68%) |
Mar 10, 2016 | 1.730 | 1.730 | 1.660 | 1.660 | 12,044 | -0.06(-3.48%) |
Mar 09, 2016 | 1.740 | 1.830 | 1.710 | 1.720 | 16,081 | -0.05(-2.82%) |
Mar 08, 2016 | 1.770 | 1.820 | 1.750 | 1.770 | 14,859 | +0.08(+4.73%) |
Mar 07, 2016 | 1.700 | 1.810 | 1.610 | 1.690 | 13,595 | -0.06(-3.43%) |
Mar 04, 2016 | 1.680 | 1.750 | 1.680 | 1.750 | 18,449 | +0.07(+4.17%) |
Mar 03, 2016 | 1.600 | 1.690 | 1.600 | 1.680 | 6,291 | +0.06(+3.70%) |
Mar 02, 2016 | 1.600 | 1.710 | 1.550 | 1.620 | 65,950 | +0.02(+1.25%) |