Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.800 | 1.828 | 1.770 | 1.800 | 144,171 | +0.00(+0.00%) |
Jul 28, 2016 | 1.820 | 1.840 | 1.790 | 1.800 | 184,428 | -0.01(-0.55%) |
Jul 27, 2016 | 1.770 | 1.900 | 1.770 | 1.810 | 186,084 | +0.03(+1.69%) |
Jul 26, 2016 | 1.760 | 1.860 | 1.760 | 1.780 | 188,364 | +0.02(+1.14%) |
Jul 25, 2016 | 1.850 | 1.880 | 1.760 | 1.760 | 366,923 | -0.09(-4.86%) |
Jul 22, 2016 | 1.850 | 1.880 | 1.840 | 1.850 | 153,369 | +0.00(+0.00%) |
Jul 21, 2016 | 1.860 | 1.900 | 1.840 | 1.850 | 265,977 | +0.01(+0.54%) |
Jul 20, 2016 | 1.820 | 1.870 | 1.780 | 1.840 | 334,872 | +0.02(+1.10%) |
Jul 19, 2016 | 1.900 | 1.900 | 1.780 | 1.820 | 532,945 | -0.07(-3.70%) |
Jul 18, 2016 | 1.870 | 1.910 | 1.870 | 1.890 | 278,336 | +0.01(+0.53%) |
Jul 15, 2016 | 1.870 | 1.900 | 1.860 | 1.880 | 391,406 | -0.02(-1.05%) |
Jul 14, 2016 | 1.970 | 1.989 | 1.900 | 1.900 | 545,709 | -0.06(-3.06%) |
Jul 13, 2016 | 2.040 | 2.050 | 1.930 | 1.960 | 322,924 | -0.09(-4.39%) |
Jul 12, 2016 | 2.090 | 2.100 | 1.970 | 2.050 | 366,484 | -0.01(-0.49%) |
Jul 11, 2016 | 1.980 | 2.140 | 1.980 | 2.060 | 612,639 | +0.10(+5.10%) |
Jul 08, 2016 | 1.890 | 2.000 | 1.890 | 1.960 | 328,329 | +0.07(+3.70%) |
Jul 07, 2016 | 1.890 | 1.950 | 1.880 | 1.890 | 240,616 | -0.01(-0.53%) |
Jul 05, 2016 | 1.930 | 1.960 | 1.870 | 1.900 | 287,526 | -0.06(-3.06%) |
Jul 01, 2016 | 1.950 | 1.960 | 1.960 | 1.960 | 295,700 | -0.03(-1.51%) |
Jun 30, 2016 | 1.930 | 2.010 | 1.910 | 1.990 | 325,990 | +0.10(+5.29%) |
Jun 29, 2016 | 1.990 | 2.020 | 1.890 | 1.890 | 366,302 | -0.06(-3.08%) |
Jun 28, 2016 | 1.950 | 2.000 | 1.910 | 1.950 | 272,535 | +0.04(+2.09%) |
Jun 27, 2016 | 2.040 | 2.080 | 1.900 | 1.910 | 602,061 | -0.17(-8.17%) |
Jun 24, 2016 | 2.080 | 2.290 | 2.050 | 2.080 | 2,879,809 | -0.20(-8.77%) |
Jun 23, 2016 | 2.160 | 2.300 | 2.120 | 2.280 | 378,362 | +0.15(+7.04%) |
Jun 22, 2016 | 2.150 | 2.180 | 2.150 | 2.130 | 145,186 | -0.02(-0.93%) |
Jun 21, 2016 | 2.130 | 2.200 | 2.100 | 2.150 | 268,033 | +0.01(+0.47%) |
Jun 20, 2016 | 2.150 | 2.180 | 2.100 | 2.140 | 187,776 | +0.02(+0.94%) |
Jun 17, 2016 | 2.030 | 2.170 | 2.020 | 2.120 | 406,785 | +0.11(+5.47%) |
Jun 16, 2016 | 2.050 | 2.060 | 2.000 | 2.010 | 200,839 | -0.06(-2.90%) |
Jun 15, 2016 | 2.000 | 2.090 | 1.970 | 2.070 | 256,274 | +0.07(+3.50%) |
Jun 14, 2016 | 2.020 | 2.060 | 1.929 | 2.000 | 173,832 | +0.06(+3.09%) |
Jun 13, 2016 | 2.020 | 2.020 | 1.900 | 1.940 | 559,372 | -0.09(-4.43%) |
Jun 10, 2016 | 2.090 | 2.140 | 2.030 | 2.030 | 221,183 | -0.07(-3.33%) |
Jun 09, 2016 | 2.210 | 2.210 | 2.090 | 2.100 | 157,902 | -0.13(-5.83%) |
Jun 08, 2016 | 2.230 | 2.270 | 2.180 | 2.230 | 199,488 | +0.00(+0.00%) |
Jun 07, 2016 | 2.280 | 2.290 | 2.210 | 2.230 | 193,340 | -0.06(-2.62%) |
Jun 06, 2016 | 2.010 | 2.380 | 2.010 | 2.290 | 636,359 | +0.28(+13.93%) |
Jun 03, 2016 | 2.060 | 2.100 | 1.990 | 2.010 | 294,732 | -0.08(-3.83%) |
Jun 02, 2016 | 2.080 | 2.130 | 2.055 | 2.090 | 219,884 | +0.00(+0.00%) |
Jun 01, 2016 | 2.060 | 2.100 | 1.980 | 2.090 | 196,514 | +0.00(+0.00%) |
May 31, 2016 | 2.110 | 2.180 | 2.080 | 2.090 | 240,543 | -0.02(-0.95%) |
May 27, 2016 | 2.000 | 2.110 | 2.110 | 2.110 | 241,900 | +0.10(+4.98%) |
May 26, 2016 | 2.080 | 2.080 | 1.970 | 2.010 | 225,649 | -0.04(-1.95%) |
May 25, 2016 | 1.970 | 2.050 | 1.900 | 2.050 | 326,832 | +0.11(+5.67%) |
May 24, 2016 | 2.000 | 2.000 | 1.920 | 1.940 | 205,774 | -0.04(-2.02%) |
May 23, 2016 | 1.850 | 2.040 | 1.850 | 1.980 | 354,551 | +0.13(+7.03%) |
May 20, 2016 | 1.860 | 1.870 | 1.840 | 1.850 | 136,011 | +0.01(+0.54%) |
May 19, 2016 | 1.840 | 1.850 | 1.760 | 1.840 | 263,975 | -0.01(-0.54%) |
May 18, 2016 | 1.780 | 1.890 | 1.750 | 1.850 | 373,642 | +0.06(+3.35%) |
May 17, 2016 | 1.800 | 1.910 | 1.780 | 1.790 | 275,434 | -0.02(-1.10%) |
May 16, 2016 | 1.800 | 1.870 | 1.730 | 1.810 | 278,257 | +0.04(+2.26%) |
May 13, 2016 | 1.790 | 1.790 | 1.750 | 1.770 | 305,671 | -0.03(-1.67%) |
May 12, 2016 | 1.910 | 1.940 | 1.780 | 1.800 | 602,648 | -0.10(-5.26%) |
May 11, 2016 | 1.910 | 1.980 | 1.880 | 1.900 | 285,267 | -0.04(-2.06%) |
May 10, 2016 | 1.900 | 1.980 | 1.870 | 1.940 | 537,715 | +0.01(+0.52%) |
May 09, 2016 | 1.980 | 2.170 | 1.900 | 1.930 | 517,173 | +0.01(+0.52%) |
May 06, 2016 | 2.100 | 2.130 | 1.890 | 1.920 | 1,012,053 | -0.16(-7.69%) |
May 05, 2016 | 2.240 | 2.240 | 2.060 | 2.080 | 427,855 | -0.02(-0.95%) |
May 04, 2016 | 2.250 | 2.487 | 2.050 | 2.100 | 926,257 | -0.36(-14.63%) |
May 03, 2016 | 2.410 | 2.564 | 2.370 | 2.460 | 939,600 | -0.10(-3.91%) |