Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.440 | 1.530 | 1.400 | 1.500 | 133,230 | +0.03(+2.04%) |
Jul 28, 2016 | 1.540 | 1.550 | 1.410 | 1.470 | 202,565 | -0.06(-3.92%) |
Jul 27, 2016 | 1.600 | 1.700 | 1.510 | 1.530 | 371,278 | -0.08(-4.97%) |
Jul 26, 2016 | 1.690 | 1.830 | 1.610 | 1.610 | 228,829 | -0.08(-4.73%) |
Jul 25, 2016 | 1.740 | 1.830 | 1.690 | 1.690 | 122,607 | -0.11(-6.11%) |
Jul 22, 2016 | 1.800 | 1.850 | 1.750 | 1.800 | 156,754 | +0.01(+0.56%) |
Jul 21, 2016 | 1.850 | 1.900 | 1.760 | 1.790 | 116,399 | -0.05(-2.72%) |
Jul 20, 2016 | 1.820 | 1.998 | 1.820 | 1.840 | 266,338 | -0.02(-1.08%) |
Jul 19, 2016 | 1.910 | 1.990 | 1.810 | 1.860 | 155,061 | -0.04(-2.11%) |
Jul 18, 2016 | 1.830 | 1.939 | 1.770 | 1.900 | 159,675 | +0.06(+3.26%) |
Jul 15, 2016 | 1.790 | 1.940 | 1.760 | 1.840 | 139,359 | +0.09(+5.14%) |
Jul 14, 2016 | 1.820 | 1.850 | 1.750 | 1.750 | 95,078 | -0.09(-4.89%) |
Jul 13, 2016 | 1.820 | 1.840 | 1.780 | 1.840 | 68,882 | +0.02(+1.10%) |
Jul 12, 2016 | 1.750 | 1.970 | 1.721 | 1.820 | 187,508 | +0.11(+6.43%) |
Jul 11, 2016 | 1.720 | 1.770 | 1.710 | 1.710 | 81,953 | -0.01(-0.58%) |
Jul 08, 2016 | 1.800 | 1.800 | 1.710 | 1.720 | 98,048 | -0.08(-4.44%) |
Jul 07, 2016 | 1.820 | 1.927 | 1.710 | 1.800 | 118,578 | -0.02(-1.10%) |
Jul 05, 2016 | 1.890 | 1.890 | 1.810 | 1.820 | 77,962 | -0.13(-6.67%) |
Jul 01, 2016 | 1.930 | 1.950 | 1.950 | 1.950 | 28,800 | +0.02(+1.04%) |
Jun 30, 2016 | 1.948 | 2.010 | 1.911 | 1.930 | 44,045 | -0.06(-3.02%) |
Jun 29, 2016 | 1.930 | 2.020 | 1.890 | 1.990 | 126,438 | +0.10(+5.29%) |
Jun 28, 2016 | 1.820 | 1.923 | 1.820 | 1.890 | 116,174 | +0.16(+9.25%) |
Jun 27, 2016 | 1.850 | 1.850 | 1.700 | 1.730 | 141,114 | -0.14(-7.49%) |
Jun 24, 2016 | 1.860 | 1.940 | 1.851 | 1.870 | 136,787 | -0.13(-6.50%) |
Jun 23, 2016 | 2.020 | 2.080 | 1.990 | 2.000 | 68,200 | +0.00(+0.00%) |
Jun 22, 2016 | 2.010 | 2.040 | 1.860 | 2.000 | 195,505 | -0.01(-0.50%) |
Jun 21, 2016 | 2.050 | 2.100 | 1.911 | 2.010 | 216,559 | -0.04(-1.95%) |
Jun 20, 2016 | 2.030 | 2.180 | 2.030 | 2.050 | 65,791 | +0.04(+1.99%) |
Jun 17, 2016 | 2.000 | 2.140 | 1.980 | 2.010 | 143,070 | +0.04(+2.03%) |
Jun 16, 2016 | 1.980 | 2.034 | 1.850 | 1.970 | 189,178 | -0.08(-3.90%) |
Jun 15, 2016 | 2.030 | 2.111 | 1.990 | 2.050 | 160,236 | +0.01(+0.49%) |
Jun 14, 2016 | 2.130 | 2.240 | 2.000 | 2.040 | 149,456 | -0.12(-5.56%) |
Jun 13, 2016 | 2.000 | 2.200 | 1.940 | 2.160 | 128,253 | +0.05(+2.37%) |
Jun 10, 2016 | 2.260 | 2.290 | 2.010 | 2.110 | 194,561 | -0.20(-8.66%) |
Jun 09, 2016 | 2.230 | 2.330 | 2.210 | 2.310 | 145,404 | +0.06(+2.67%) |
Jun 08, 2016 | 2.180 | 2.340 | 2.180 | 2.250 | 190,726 | +0.11(+5.14%) |
Jun 07, 2016 | 2.200 | 2.290 | 2.050 | 2.140 | 308,160 | -0.06(-2.73%) |
Jun 06, 2016 | 2.110 | 2.290 | 2.090 | 2.200 | 319,704 | +0.05(+2.33%) |
Jun 03, 2016 | 2.300 | 2.420 | 2.050 | 2.150 | 559,494 | -0.24(-10.04%) |
Jun 02, 2016 | 2.860 | 2.860 | 2.220 | 2.390 | 750,434 | -0.50(-17.44%) |
Jun 01, 2016 | 2.930 | 2.990 | 2.830 | 2.895 | 134,289 | -0.12(-4.14%) |
May 31, 2016 | 3.100 | 3.100 | 3.000 | 3.020 | 120,081 | -0.10(-3.21%) |
May 27, 2016 | 3.230 | 3.120 | 3.120 | 3.120 | 139,200 | +0.00(+0.00%) |
May 26, 2016 | 3.240 | 3.259 | 3.073 | 3.120 | 142,205 | -0.06(-1.89%) |
May 25, 2016 | 3.150 | 3.250 | 3.120 | 3.180 | 108,929 | +0.07(+2.25%) |
May 24, 2016 | 2.940 | 3.200 | 2.908 | 3.110 | 175,017 | +0.17(+5.78%) |
May 23, 2016 | 3.000 | 3.050 | 2.890 | 2.940 | 129,781 | -0.08(-2.65%) |
May 20, 2016 | 2.940 | 3.060 | 2.850 | 3.020 | 113,345 | +0.11(+3.78%) |
May 19, 2016 | 2.750 | 2.940 | 2.660 | 2.910 | 155,158 | +0.07(+2.46%) |
May 18, 2016 | 2.920 | 2.990 | 2.820 | 2.840 | 131,043 | -0.08(-2.74%) |
May 17, 2016 | 2.700 | 2.940 | 2.700 | 2.920 | 191,146 | +0.23(+8.55%) |
May 16, 2016 | 2.650 | 2.810 | 2.620 | 2.690 | 443,521 | +0.09(+3.46%) |
May 13, 2016 | 2.850 | 2.950 | 2.550 | 2.600 | 593,237 | -0.27(-9.41%) |
May 12, 2016 | 3.120 | 3.190 | 2.850 | 2.870 | 321,286 | -0.23(-7.42%) |
May 11, 2016 | 3.110 | 3.270 | 2.770 | 3.100 | 398,433 | -0.06(-1.90%) |
May 10, 2016 | 3.210 | 3.310 | 3.150 | 3.160 | 99,319 | -0.06(-1.86%) |
May 09, 2016 | 3.330 | 3.420 | 3.050 | 3.220 | 358,168 | -0.19(-5.57%) |
May 06, 2016 | 3.350 | 3.550 | 3.270 | 3.410 | 249,313 | -0.01(-0.29%) |
May 05, 2016 | 3.450 | 3.590 | 3.300 | 3.420 | 181,992 | +0.12(+3.64%) |
May 04, 2016 | 3.370 | 3.470 | 3.100 | 3.300 | 324,068 | -0.07(-2.08%) |
May 03, 2016 | 3.480 | 3.540 | 3.150 | 3.370 | 586,569 | -0.27(-7.42%) |