Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.950 | 1.970 | 1.880 | 1.890 | 209,984 | -0.04(-2.07%) |
Jul 28, 2016 | 1.940 | 1.970 | 1.880 | 1.930 | 121,894 | +0.03(+1.58%) |
Jul 27, 2016 | 1.980 | 2.029 | 1.900 | 1.900 | 87,413 | -0.05(-2.56%) |
Jul 26, 2016 | 1.900 | 2.020 | 1.880 | 1.950 | 409,637 | +0.10(+5.41%) |
Jul 25, 2016 | 1.957 | 2.030 | 1.800 | 1.850 | 184,783 | -0.08(-4.15%) |
Jul 22, 2016 | 1.930 | 2.000 | 1.910 | 1.930 | 99,616 | -0.02(-1.03%) |
Jul 21, 2016 | 1.980 | 2.000 | 1.930 | 1.950 | 62,661 | -0.02(-1.02%) |
Jul 20, 2016 | 1.920 | 2.010 | 1.890 | 1.970 | 176,703 | +0.06(+3.14%) |
Jul 19, 2016 | 1.930 | 1.960 | 1.880 | 1.910 | 97,837 | -0.02(-1.04%) |
Jul 18, 2016 | 1.870 | 1.960 | 1.850 | 1.930 | 139,172 | +0.08(+4.32%) |
Jul 15, 2016 | 1.880 | 1.880 | 1.810 | 1.850 | 68,542 | -0.02(-1.07%) |
Jul 14, 2016 | 1.920 | 1.920 | 1.820 | 1.870 | 157,018 | -0.03(-1.58%) |
Jul 13, 2016 | 1.960 | 1.960 | 1.900 | 1.900 | 221,204 | -0.09(-4.52%) |
Jul 12, 2016 | 1.880 | 2.030 | 1.880 | 1.990 | 324,027 | +0.12(+6.42%) |
Jul 11, 2016 | 1.850 | 1.900 | 1.810 | 1.870 | 166,222 | +0.03(+1.63%) |
Jul 08, 2016 | 1.780 | 1.880 | 1.780 | 1.840 | 186,079 | +0.06(+3.37%) |
Jul 07, 2016 | 1.740 | 1.780 | 1.670 | 1.780 | 113,363 | +0.01(+0.56%) |
Jul 05, 2016 | 1.780 | 1.890 | 1.740 | 1.770 | 180,998 | +0.00(+0.00%) |
Jul 01, 2016 | 1.670 | 1.770 | 1.770 | 1.770 | 112,300 | +0.12(+7.27%) |
Jun 30, 2016 | 1.630 | 1.676 | 1.600 | 1.650 | 130,182 | +0.01(+0.61%) |
Jun 29, 2016 | 1.640 | 1.689 | 1.560 | 1.640 | 100,577 | +0.01(+0.61%) |
Jun 28, 2016 | 1.570 | 1.680 | 1.550 | 1.630 | 239,001 | +0.07(+4.49%) |
Jun 27, 2016 | 1.570 | 1.640 | 1.520 | 1.560 | 328,409 | -0.07(-4.29%) |
Jun 24, 2016 | 1.710 | 1.710 | 1.710 | 1.630 | 4,734,464 | -0.16(-8.94%) |
Jun 23, 2016 | 1.780 | 1.830 | 1.710 | 1.790 | 313,638 | +0.04(+2.29%) |
Jun 22, 2016 | 1.710 | 1.780 | 1.620 | 1.750 | 265,409 | +0.02(+1.16%) |
Jun 21, 2016 | 1.780 | 1.870 | 1.660 | 1.730 | 190,441 | -0.04(-2.26%) |
Jun 20, 2016 | 1.760 | 1.880 | 1.720 | 1.770 | 513,556 | +0.02(+1.14%) |
Jun 17, 2016 | 1.660 | 1.810 | 1.640 | 1.750 | 485,508 | +0.10(+6.06%) |
Jun 16, 2016 | 1.610 | 1.680 | 1.580 | 1.650 | 155,264 | +0.02(+1.23%) |
Jun 15, 2016 | 1.560 | 1.660 | 1.550 | 1.630 | 121,130 | +0.07(+4.49%) |
Jun 14, 2016 | 1.640 | 1.710 | 1.500 | 1.560 | 250,218 | -0.09(-5.45%) |
Jun 13, 2016 | 1.650 | 1.690 | 1.580 | 1.650 | 360,990 | -0.01(-0.60%) |
Jun 10, 2016 | 1.620 | 1.670 | 1.570 | 1.660 | 137,982 | -0.01(-0.60%) |
Jun 09, 2016 | 1.700 | 1.720 | 1.480 | 1.670 | 210,561 | -0.03(-1.76%) |
Jun 08, 2016 | 1.740 | 1.760 | 1.630 | 1.700 | 220,026 | -0.04(-2.30%) |
Jun 07, 2016 | 1.710 | 1.780 | 1.680 | 1.740 | 423,135 | +0.04(+2.35%) |
Jun 06, 2016 | 1.660 | 1.768 | 1.514 | 1.700 | 395,638 | +0.03(+1.80%) |
Jun 03, 2016 | 1.580 | 1.700 | 1.570 | 1.670 | 285,064 | +0.08(+5.03%) |
Jun 02, 2016 | 1.530 | 1.610 | 1.510 | 1.590 | 179,704 | +0.04(+2.58%) |
Jun 01, 2016 | 1.600 | 1.610 | 1.450 | 1.550 | 647,612 | +0.02(+0.98%) |
May 31, 2016 | 1.480 | 1.550 | 1.400 | 1.535 | 469,848 | +0.08(+5.86%) |
May 27, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 600,100 | +0.02(+1.40%) |
May 26, 2016 | 1.390 | 1.440 | 1.300 | 1.430 | 526,963 | +0.07(+5.15%) |
May 25, 2016 | 1.290 | 1.450 | 1.210 | 1.360 | 487,413 | +0.06(+4.62%) |
May 24, 2016 | 1.150 | 1.420 | 1.110 | 1.300 | 682,459 | +0.14(+12.07%) |
May 23, 2016 | 1.010 | 1.250 | 1.000 | 1.160 | 314,381 | +0.16(+16.27%) |
May 20, 2016 | 1.000 | 1.095 | 0.9900 | 0.9977 | 165,125 | -0.02(-2.19%) |
May 19, 2016 | 1.070 | 1.160 | 0.9800 | 1.020 | 198,071 | -0.08(-7.27%) |
May 18, 2016 | 1.130 | 1.130 | 1.060 | 1.100 | 145,856 | -0.03(-2.65%) |
May 17, 2016 | 1.170 | 1.220 | 1.110 | 1.130 | 218,196 | -0.05(-4.24%) |
May 16, 2016 | 1.110 | 1.190 | 1.110 | 1.180 | 158,683 | +0.09(+8.26%) |
May 13, 2016 | 1.130 | 1.170 | 1.080 | 1.090 | 324,136 | -0.06(-5.22%) |
May 12, 2016 | 1.210 | 1.305 | 1.110 | 1.150 | 288,626 | -0.04(-3.36%) |
May 11, 2016 | 1.220 | 1.250 | 1.190 | 1.190 | 190,339 | -0.05(-4.03%) |
May 10, 2016 | 1.150 | 1.250 | 1.150 | 1.240 | 386,271 | +0.10(+8.77%) |
May 09, 2016 | 1.140 | 1.150 | 1.100 | 1.140 | 115,310 | +0.02(+1.79%) |
May 06, 2016 | 1.110 | 1.130 | 1.100 | 1.120 | 169,960 | +0.00(+0.00%) |
May 05, 2016 | 1.180 | 1.190 | 1.110 | 1.120 | 285,307 | -0.05(-4.27%) |
May 04, 2016 | 1.310 | 1.340 | 1.100 | 1.170 | 487,517 | -0.16(-12.03%) |
May 03, 2016 | 1.310 | 1.350 | 1.300 | 1.330 | 168,585 | -0.02(-1.48%) |