Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 1.710 | 1.720 | 1.640 | 1.640 | 20,483 | -0.04(-2.38%) |
Jun 29, 2016 | 1.700 | 1.740 | 1.611 | 1.680 | 61,970 | +0.00(+0.00%) |
Jun 28, 2016 | 1.620 | 1.747 | 1.590 | 1.680 | 214,574 | +0.09(+5.66%) |
Jun 27, 2016 | 1.600 | 1.640 | 1.520 | 1.590 | 222,374 | -0.04(-2.45%) |
Jun 24, 2016 | 1.580 | 1.680 | 1.580 | 1.630 | 206,270 | +0.03(+1.87%) |
Jun 23, 2016 | 1.680 | 1.680 | 1.580 | 1.600 | 242,834 | -0.04(-2.44%) |
Jun 22, 2016 | 1.640 | 1.695 | 1.614 | 1.640 | 72,544 | -0.01(-0.61%) |
Jun 21, 2016 | 1.700 | 1.720 | 1.630 | 1.650 | 104,535 | -0.04(-2.37%) |
Jun 20, 2016 | 1.747 | 1.760 | 1.610 | 1.690 | 241,755 | +0.00(+0.00%) |
Jun 17, 2016 | 1.650 | 1.700 | 1.630 | 1.690 | 82,006 | +0.00(+0.00%) |
Jun 16, 2016 | 1.685 | 1.800 | 1.550 | 1.690 | 360,212 | -0.06(-3.43%) |
Jun 15, 2016 | 1.690 | 1.785 | 1.690 | 1.750 | 39,755 | +0.05(+2.94%) |
Jun 14, 2016 | 1.740 | 1.780 | 1.690 | 1.700 | 54,739 | -0.04(-2.30%) |
Jun 13, 2016 | 1.650 | 1.750 | 1.590 | 1.740 | 87,337 | +0.07(+4.19%) |
Jun 10, 2016 | 1.750 | 1.839 | 1.650 | 1.670 | 223,580 | -0.11(-6.18%) |
Jun 09, 2016 | 1.780 | 1.790 | 1.770 | 1.780 | 176,604 | -0.02(-1.11%) |
Jun 08, 2016 | 1.890 | 1.890 | 1.780 | 1.800 | 139,539 | -0.07(-3.74%) |
Jun 07, 2016 | 1.910 | 1.912 | 1.850 | 1.870 | 112,108 | -0.02(-1.06%) |
Jun 06, 2016 | 1.900 | 1.920 | 1.850 | 1.890 | 144,337 | +0.03(+1.89%) |
Jun 03, 2016 | 1.890 | 1.900 | 1.850 | 1.855 | 59,471 | -0.02(-0.80%) |
Jun 02, 2016 | 1.840 | 1.930 | 1.800 | 1.870 | 272,394 | +0.03(+1.63%) |
Jun 01, 2016 | 1.800 | 1.840 | 1.720 | 1.840 | 255,847 | +0.10(+5.75%) |
May 31, 2016 | 1.760 | 1.850 | 1.720 | 1.740 | 427,343 | +0.03(+1.75%) |
May 27, 2016 | 1.640 | 1.710 | 1.710 | 1.710 | 369,100 | +0.09(+5.56%) |
May 26, 2016 | 1.640 | 1.640 | 1.600 | 1.620 | 74,168 | -0.02(-1.22%) |
May 25, 2016 | 1.650 | 1.650 | 1.580 | 1.640 | 147,418 | +0.01(+0.61%) |
May 24, 2016 | 1.650 | 1.650 | 1.600 | 1.630 | 146,247 | +0.02(+1.24%) |
May 23, 2016 | 1.760 | 1.760 | 1.610 | 1.610 | 319,726 | -0.07(-4.17%) |
May 20, 2016 | 1.520 | 1.800 | 1.500 | 1.680 | 1,310,030 | +0.23(+15.86%) |
May 19, 2016 | 1.580 | 1.600 | 1.430 | 1.450 | 176,968 | -0.13(-8.23%) |
May 18, 2016 | 1.610 | 1.650 | 1.580 | 1.580 | 145,490 | -0.06(-3.66%) |
May 17, 2016 | 1.590 | 1.660 | 1.580 | 1.640 | 66,451 | +0.01(+0.61%) |
May 16, 2016 | 1.630 | 1.710 | 1.580 | 1.630 | 181,182 | +0.02(+1.24%) |
May 13, 2016 | 1.612 | 1.643 | 1.578 | 1.610 | 91,195 | +0.04(+2.55%) |
May 12, 2016 | 1.680 | 1.680 | 1.561 | 1.570 | 107,875 | -0.10(-5.99%) |
May 11, 2016 | 1.660 | 1.690 | 1.620 | 1.670 | 53,896 | +0.01(+0.60%) |
May 10, 2016 | 1.670 | 1.700 | 1.620 | 1.660 | 101,486 | +0.01(+0.61%) |
May 09, 2016 | 1.610 | 1.660 | 1.600 | 1.650 | 118,756 | +0.05(+3.12%) |
May 06, 2016 | 1.650 | 1.690 | 1.600 | 1.600 | 134,252 | -0.07(-4.19%) |
May 05, 2016 | 1.680 | 1.772 | 1.650 | 1.670 | 136,805 | -0.05(-2.91%) |
May 04, 2016 | 1.849 | 1.849 | 1.690 | 1.720 | 171,225 | -0.10(-5.49%) |
May 03, 2016 | 1.900 | 1.911 | 1.780 | 1.820 | 177,534 | -0.06(-3.19%) |
May 02, 2016 | 2.050 | 2.050 | 1.810 | 1.880 | 273,337 | -0.08(-4.08%) |
Apr 29, 2016 | 1.970 | 2.050 | 1.920 | 1.960 | 162,631 | +0.01(+0.51%) |
Apr 28, 2016 | 1.900 | 2.030 | 1.890 | 1.950 | 268,107 | +0.07(+3.72%) |
Apr 27, 2016 | 1.990 | 1.990 | 1.880 | 1.880 | 272,314 | -0.11(-5.53%) |
Apr 26, 2016 | 2.110 | 2.220 | 1.990 | 1.990 | 367,968 | -0.16(-7.44%) |
Apr 25, 2016 | 2.370 | 2.395 | 2.160 | 2.150 | 436,651 | -0.25(-10.42%) |
Apr 22, 2016 | 2.450 | 2.550 | 2.370 | 2.400 | 230,129 | -0.03(-1.23%) |
Apr 21, 2016 | 2.600 | 2.660 | 2.400 | 2.430 | 702,561 | -0.23(-8.65%) |
Apr 20, 2016 | 3.330 | 3.490 | 2.600 | 2.660 | 7,653,446 | +0.25(+10.37%) |
Apr 19, 2016 | 2.490 | 2.644 | 2.410 | 2.410 | 110,811 | -0.04(-1.63%) |
Apr 18, 2016 | 2.600 | 2.660 | 2.370 | 2.450 | 222,627 | -0.21(-7.89%) |
Apr 15, 2016 | 2.736 | 2.750 | 2.600 | 2.660 | 131,580 | +0.04(+1.33%) |
Apr 14, 2016 | 2.800 | 2.829 | 2.600 | 2.625 | 173,351 | -0.15(-5.58%) |
Apr 13, 2016 | 2.650 | 2.800 | 2.540 | 2.780 | 254,824 | +0.31(+12.55%) |
Apr 12, 2016 | 2.370 | 2.540 | 2.370 | 2.470 | 131,831 | +0.10(+4.22%) |
Apr 11, 2016 | 2.390 | 2.400 | 2.330 | 2.370 | 33,498 | -0.05(-2.07%) |
Apr 08, 2016 | 2.480 | 2.580 | 2.340 | 2.420 | 32,168 | -0.04(-1.71%) |
Apr 07, 2016 | 2.330 | 2.480 | 2.330 | 2.462 | 45,135 | +0.08(+3.45%) |
Apr 06, 2016 | 2.380 | 2.410 | 2.330 | 2.380 | 50,818 | +0.03(+1.28%) |
Apr 05, 2016 | 2.440 | 2.468 | 2.300 | 2.350 | 58,387 | -0.09(-3.69%) |
Apr 04, 2016 | 2.580 | 2.620 | 2.335 | 2.440 | 258,508 | -0.13(-5.06%) |