Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.085 | 2.090 | 1.950 | 1.960 | 2,832 | -0.02(-1.01%) |
Jul 28, 2016 | 1.950 | 2.050 | 1.950 | 1.980 | 21,386 | +0.02(+1.02%) |
Jul 27, 2016 | 1.910 | 2.310 | 1.900 | 1.960 | 219,104 | +0.05(+2.62%) |
Jul 26, 2016 | 1.900 | 1.910 | 1.900 | 1.910 | 411 | +0.01(+0.53%) |
Jul 25, 2016 | 1.880 | 1.900 | 1.880 | 1.900 | 15,592 | +0.05(+2.44%) |
Jul 22, 2016 | 1.850 | 1.855 | 1.850 | 1.855 | 1,000 | +0.02(+1.35%) |
Jul 21, 2016 | 1.808 | 1.870 | 1.800 | 1.830 | 16,450 | +0.00(+0.00%) |
Jul 20, 2016 | 1.830 | 1.850 | 1.810 | 1.830 | 2,272 | -0.01(-0.54%) |
Jul 19, 2016 | 1.830 | 1.860 | 1.800 | 1.840 | 2,091 | +0.01(+0.55%) |
Jul 18, 2016 | 1.900 | 1.900 | 1.830 | 1.830 | 20,400 | -0.08(-4.19%) |
Jul 15, 2016 | 1.890 | 1.910 | 1.890 | 1.910 | 10,310 | +0.03(+1.78%) |
Jul 14, 2016 | 1.820 | 1.890 | 1.805 | 1.877 | 105,129 | +0.05(+2.80%) |
Jul 13, 2016 | 1.821 | 1.850 | 1.821 | 1.825 | 3,175 | +0.03(+1.41%) |
Jul 12, 2016 | 1.800 | 1.821 | 1.800 | 1.800 | 10,114 | -0.02(-1.17%) |
Jul 11, 2016 | 1.830 | 1.830 | 1.821 | 1.821 | 2,828 | +0.01(+0.41%) |
Jul 08, 2016 | 1.790 | 1.814 | 1.790 | 1.814 | 24,422 | +0.01(+0.78%) |
Jul 07, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 150 | +0.00(+0.00%) |
Jul 05, 2016 | 1.800 | 1.800 | 1.800 | 1.800 | 1,160 | +0.00(+0.00%) |
Jul 01, 2016 | 1.780 | 1.800 | 1.800 | 1.800 | 1,000 | +0.03(+1.69%) |
Jun 30, 2016 | 1.800 | 1.800 | 1.770 | 1.770 | 1,017 | -0.01(-0.56%) |
Jun 29, 2016 | 1.770 | 1.800 | 1.770 | 1.780 | 1,093 | -0.01(-0.56%) |
Jun 28, 2016 | 1.750 | 1.800 | 1.750 | 1.790 | 7,633 | +0.01(+0.56%) |
Jun 27, 2016 | 1.785 | 1.800 | 1.770 | 1.780 | 7,005 | +0.01(+0.56%) |
Jun 24, 2016 | 1.790 | 1.800 | 1.765 | 1.770 | 15,248 | -0.02(-1.12%) |
Jun 23, 2016 | 1.800 | 1.830 | 1.790 | 1.790 | 4,513 | -0.01(-0.41%) |
Jun 22, 2016 | 1.790 | 1.810 | 1.790 | 1.797 | 2,881 | +0.01(+0.41%) |
Jun 21, 2016 | 1.780 | 1.790 | 1.780 | 1.790 | 720 | -0.02(-1.10%) |
Jun 20, 2016 | 1.840 | 1.840 | 1.810 | 1.810 | 6,412 | +0.01(+0.55%) |
Jun 17, 2016 | 1.800 | 1.810 | 1.781 | 1.800 | 3,264 | -0.04(-2.13%) |
Jun 16, 2016 | 1.810 | 1.860 | 1.784 | 1.839 | 5,131 | +0.02(+1.05%) |
Jun 15, 2016 | 1.780 | 1.830 | 1.760 | 1.820 | 6,512 | +0.05(+2.82%) |
Jun 14, 2016 | 1.850 | 1.850 | 1.770 | 1.770 | 5,953 | -0.06(-3.28%) |
Jun 13, 2016 | 1.750 | 1.840 | 1.750 | 1.830 | 7,115 | +0.02(+1.10%) |
Jun 10, 2016 | 1.800 | 1.810 | 1.800 | 1.810 | 5,939 | -0.00(-0.28%) |
Jun 09, 2016 | 1.850 | 1.850 | 1.810 | 1.815 | 17,913 | -0.04(-1.89%) |
Jun 08, 2016 | 1.800 | 1.880 | 1.760 | 1.850 | 22,291 | +0.06(+3.35%) |
Jun 07, 2016 | 1.750 | 1.800 | 1.750 | 1.790 | 16,162 | +0.00(+0.00%) |
Jun 06, 2016 | 1.800 | 1.811 | 1.780 | 1.790 | 9,419 | +0.02(+1.13%) |
Jun 03, 2016 | 1.750 | 1.940 | 1.750 | 1.770 | 2,813 | +0.01(+0.57%) |
Jun 02, 2016 | 1.850 | 1.990 | 1.760 | 1.760 | 5,463 | -0.02(-1.12%) |
Jun 01, 2016 | 1.730 | 1.807 | 1.700 | 1.780 | 40,273 | +0.04(+2.32%) |
May 31, 2016 | 1.740 | 1.740 | 1.740 | 1.740 | 495 | +0.02(+1.14%) |
May 27, 2016 | 2.040 | 1.720 | 1.720 | 1.720 | 23,700 | -0.01(-0.58%) |
May 26, 2016 | 1.734 | 1.734 | 1.690 | 1.730 | 1,976 | +0.02(+1.18%) |
May 25, 2016 | 1.670 | 1.732 | 1.670 | 1.710 | 2,598 | +0.03(+1.78%) |
May 24, 2016 | 1.690 | 1.750 | 1.680 | 1.680 | 2,445 | +0.00(+0.00%) |
May 23, 2016 | 1.670 | 1.750 | 1.670 | 1.680 | 18,656 | +0.00(+0.00%) |
May 20, 2016 | 1.750 | 1.780 | 1.680 | 1.680 | 15,030 | -0.09(-5.08%) |
May 19, 2016 | 1.750 | 1.780 | 1.750 | 1.770 | 7,008 | -0.04(-2.22%) |
May 18, 2016 | 1.840 | 1.840 | 1.760 | 1.810 | 8,832 | +0.06(+3.43%) |
May 17, 2016 | 1.830 | 1.830 | 1.720 | 1.750 | 4,936 | +0.00(+0.00%) |
May 16, 2016 | 1.750 | 1.780 | 1.750 | 1.750 | 2,416 | +0.00(+0.00%) |
May 13, 2016 | 1.720 | 1.750 | 1.720 | 1.750 | 565 | +0.05(+2.94%) |
May 12, 2016 | 1.730 | 1.850 | 1.680 | 1.700 | 30,368 | -0.05(-2.86%) |
May 11, 2016 | 1.750 | 1.830 | 1.740 | 1.750 | 3,558 | +0.00(+0.00%) |
May 10, 2016 | 1.750 | 1.830 | 1.730 | 1.750 | 39,659 | -0.05(-2.67%) |
May 09, 2016 | 1.800 | 1.840 | 1.772 | 1.798 | 2,400 | +0.05(+2.74%) |
May 06, 2016 | 1.790 | 1.870 | 1.750 | 1.750 | 22,033 | -0.09(-4.89%) |
May 05, 2016 | 1.810 | 1.840 | 1.810 | 1.840 | 2,840 | +0.03(+1.66%) |
May 04, 2016 | 1.850 | 1.870 | 1.810 | 1.810 | 7,105 | -0.05(-2.52%) |
May 03, 2016 | 1.870 | 1.870 | 1.850 | 1.857 | 4,443 | +0.05(+2.59%) |