Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.850 | 1.870 | 1.800 | 1.800 | 50,406 | -0.04(-2.17%) |
Jul 28, 2016 | 1.870 | 1.870 | 1.830 | 1.840 | 74,666 | +0.01(+0.55%) |
Jul 27, 2016 | 1.830 | 1.859 | 1.830 | 1.830 | 21,631 | +0.00(+0.00%) |
Jul 26, 2016 | 1.820 | 1.840 | 1.820 | 1.830 | 5,143 | +0.01(+0.55%) |
Jul 25, 2016 | 1.830 | 1.850 | 1.800 | 1.820 | 15,967 | -0.01(-0.55%) |
Jul 22, 2016 | 1.840 | 1.850 | 1.830 | 1.830 | 10,009 | +0.03(+1.67%) |
Jul 21, 2016 | 1.840 | 1.870 | 1.800 | 1.800 | 126,326 | -0.02(-1.10%) |
Jul 20, 2016 | 1.850 | 1.860 | 1.820 | 1.820 | 40,471 | +0.01(+0.55%) |
Jul 19, 2016 | 1.760 | 1.840 | 1.750 | 1.810 | 22,537 | +0.01(+0.56%) |
Jul 18, 2016 | 1.810 | 1.850 | 1.760 | 1.800 | 32,395 | +0.00(+0.00%) |
Jul 15, 2016 | 1.820 | 1.855 | 1.800 | 1.800 | 77,937 | -0.05(-2.70%) |
Jul 14, 2016 | 1.845 | 1.850 | 1.820 | 1.850 | 30,356 | +0.02(+1.09%) |
Jul 13, 2016 | 1.830 | 1.860 | 1.830 | 1.830 | 45,756 | +0.00(+0.00%) |
Jul 12, 2016 | 1.860 | 1.870 | 1.820 | 1.830 | 66,059 | +0.01(+0.55%) |
Jul 11, 2016 | 1.880 | 1.900 | 1.810 | 1.820 | 136,282 | -0.07(-3.96%) |
Jul 08, 2016 | 1.830 | 1.910 | 1.805 | 1.895 | 20,125 | +0.09(+4.99%) |
Jul 07, 2016 | 1.850 | 1.900 | 1.760 | 1.805 | 41,764 | -0.02(-0.82%) |
Jul 05, 2016 | 1.900 | 1.920 | 1.820 | 1.820 | 20,172 | -0.06(-3.19%) |
Jul 01, 2016 | 1.860 | 1.880 | 1.880 | 1.880 | 17,300 | +0.04(+2.17%) |
Jun 30, 2016 | 1.900 | 1.920 | 1.850 | 1.840 | 62,673 | -0.07(-3.66%) |
Jun 29, 2016 | 1.910 | 1.970 | 1.830 | 1.910 | 119,725 | +0.01(+0.53%) |
Jun 28, 2016 | 1.830 | 1.920 | 1.830 | 1.900 | 45,463 | +0.08(+4.40%) |
Jun 27, 2016 | 1.880 | 1.900 | 1.819 | 1.820 | 33,688 | -0.12(-6.19%) |
Jun 24, 2016 | 1.800 | 1.990 | 1.780 | 1.940 | 328,339 | +0.11(+6.01%) |
Jun 23, 2016 | 1.850 | 1.900 | 1.830 | 1.830 | 67,498 | -0.01(-0.54%) |
Jun 22, 2016 | 1.849 | 1.870 | 1.830 | 1.840 | 142,043 | +0.01(+0.55%) |
Jun 21, 2016 | 1.800 | 1.850 | 1.760 | 1.830 | 16,670 | +0.00(+0.00%) |
Jun 20, 2016 | 1.850 | 1.860 | 1.820 | 1.830 | 43,036 | -0.02(-1.08%) |
Jun 17, 2016 | 1.848 | 1.900 | 1.770 | 1.850 | 101,966 | +0.04(+2.21%) |
Jun 16, 2016 | 1.810 | 1.840 | 1.810 | 1.810 | 16,247 | +0.00(+0.00%) |
Jun 15, 2016 | 1.800 | 1.850 | 1.800 | 1.810 | 22,665 | +0.02(+1.12%) |
Jun 14, 2016 | 1.790 | 1.850 | 1.790 | 1.790 | 39,304 | +0.00(+0.00%) |
Jun 13, 2016 | 1.880 | 1.880 | 1.790 | 1.790 | 70,421 | -0.01(-0.56%) |
Jun 10, 2016 | 1.850 | 1.860 | 1.770 | 1.800 | 63,161 | -0.02(-1.10%) |
Jun 09, 2016 | 1.880 | 1.900 | 1.810 | 1.820 | 125,673 | -0.05(-2.67%) |
Jun 08, 2016 | 1.910 | 1.920 | 1.850 | 1.870 | 59,339 | -0.02(-1.06%) |
Jun 07, 2016 | 1.950 | 2.000 | 1.850 | 1.890 | 158,274 | -0.05(-2.58%) |
Jun 06, 2016 | 1.970 | 1.974 | 1.910 | 1.940 | 57,024 | -0.01(-0.51%) |
Jun 03, 2016 | 2.120 | 2.150 | 1.711 | 1.950 | 262,078 | -0.16(-7.58%) |
Jun 02, 2016 | 1.990 | 2.140 | 1.980 | 2.110 | 1,119,238 | +0.13(+6.57%) |
Jun 01, 2016 | 1.840 | 2.020 | 1.840 | 1.980 | 358,817 | +0.13(+7.03%) |
May 31, 2016 | 1.902 | 1.920 | 1.840 | 1.850 | 47,611 | +0.01(+0.54%) |
May 27, 2016 | 1.855 | 1.840 | 1.840 | 1.840 | 16,800 | -0.01(-0.54%) |
May 26, 2016 | 1.860 | 1.930 | 1.810 | 1.850 | 303,740 | -0.02(-1.07%) |
May 25, 2016 | 1.850 | 1.900 | 1.830 | 1.870 | 177,212 | +0.02(+1.08%) |
May 24, 2016 | 1.850 | 1.860 | 1.800 | 1.850 | 66,752 | +0.00(+0.00%) |
May 23, 2016 | 1.830 | 1.850 | 1.820 | 1.850 | 10,528 | +0.02(+1.09%) |
May 20, 2016 | 1.820 | 1.860 | 1.800 | 1.830 | 42,854 | -0.02(-1.08%) |
May 19, 2016 | 1.820 | 1.860 | 1.820 | 1.850 | 23,267 | +0.01(+0.54%) |
May 18, 2016 | 1.860 | 1.870 | 1.840 | 1.840 | 74,002 | -0.01(-0.54%) |
May 17, 2016 | 1.791 | 1.850 | 1.791 | 1.850 | 13,522 | +0.00(+0.00%) |
May 16, 2016 | 1.890 | 1.890 | 1.780 | 1.850 | 31,406 | +0.00(+0.00%) |
May 13, 2016 | 1.810 | 1.880 | 1.790 | 1.850 | 6,271 | +0.03(+1.65%) |
May 12, 2016 | 1.837 | 1.890 | 1.820 | 1.820 | 5,855 | -0.02(-1.09%) |
May 11, 2016 | 1.800 | 1.840 | 1.780 | 1.840 | 17,435 | +0.04(+2.22%) |
May 10, 2016 | 1.940 | 1.940 | 1.720 | 1.800 | 63,067 | -0.10(-5.26%) |
May 09, 2016 | 1.900 | 1.950 | 1.890 | 1.900 | 18,794 | +0.00(+0.00%) |
May 06, 2016 | 2.000 | 2.000 | 1.850 | 1.900 | 118,909 | -0.10(-5.00%) |
May 05, 2016 | 2.070 | 2.090 | 1.912 | 2.000 | 406,189 | +0.04(+2.04%) |
May 04, 2016 | 1.970 | 2.070 | 1.890 | 1.960 | 50,092 | -0.02(-1.01%) |
May 03, 2016 | 1.940 | 2.070 | 1.900 | 1.980 | 6,592 | +0.07(+3.66%) |