Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.780 | 1.950 | 1.720 | 1.820 | 981,971 | +0.03(+1.68%) |
Jul 28, 2016 | 1.710 | 1.800 | 1.710 | 1.790 | 210,410 | +0.07(+4.07%) |
Jul 27, 2016 | 1.740 | 1.767 | 1.711 | 1.720 | 31,794 | -0.03(-1.71%) |
Jul 26, 2016 | 1.760 | 1.770 | 1.710 | 1.750 | 44,979 | +0.00(+0.00%) |
Jul 25, 2016 | 1.760 | 1.788 | 1.731 | 1.750 | 142,160 | +0.01(+0.57%) |
Jul 22, 2016 | 1.710 | 1.780 | 1.700 | 1.740 | 141,813 | +0.04(+2.35%) |
Jul 21, 2016 | 1.680 | 1.800 | 1.680 | 1.700 | 280,852 | +0.06(+3.66%) |
Jul 20, 2016 | 1.640 | 1.670 | 1.630 | 1.640 | 28,936 | +0.01(+0.61%) |
Jul 19, 2016 | 1.660 | 1.680 | 1.620 | 1.630 | 47,900 | -0.03(-1.81%) |
Jul 18, 2016 | 1.600 | 1.680 | 1.600 | 1.660 | 80,321 | +0.06(+3.75%) |
Jul 15, 2016 | 1.650 | 1.655 | 1.590 | 1.600 | 52,058 | -0.04(-2.44%) |
Jul 14, 2016 | 1.670 | 1.680 | 1.650 | 1.640 | 59,536 | -0.03(-1.80%) |
Jul 13, 2016 | 1.660 | 1.700 | 1.640 | 1.670 | 28,523 | +0.00(+0.00%) |
Jul 12, 2016 | 1.660 | 1.730 | 1.660 | 1.670 | 127,538 | -0.01(-0.60%) |
Jul 11, 2016 | 1.700 | 1.710 | 1.650 | 1.680 | 47,460 | +0.00(+0.00%) |
Jul 08, 2016 | 1.690 | 1.720 | 1.650 | 1.680 | 53,378 | -0.01(-0.59%) |
Jul 07, 2016 | 1.680 | 1.710 | 1.673 | 1.690 | 19,772 | +0.01(+0.60%) |
Jul 05, 2016 | 1.680 | 1.710 | 1.640 | 1.680 | 39,179 | -0.02(-1.18%) |
Jul 01, 2016 | 1.650 | 1.700 | 1.700 | 1.700 | 78,800 | +0.06(+3.66%) |
Jun 30, 2016 | 1.710 | 1.720 | 1.640 | 1.640 | 20,483 | -0.04(-2.38%) |
Jun 29, 2016 | 1.700 | 1.740 | 1.611 | 1.680 | 61,970 | +0.00(+0.00%) |
Jun 28, 2016 | 1.620 | 1.747 | 1.590 | 1.680 | 214,574 | +0.09(+5.66%) |
Jun 27, 2016 | 1.600 | 1.640 | 1.520 | 1.590 | 222,374 | -0.04(-2.45%) |
Jun 24, 2016 | 1.580 | 1.680 | 1.580 | 1.630 | 206,270 | +0.03(+1.87%) |
Jun 23, 2016 | 1.680 | 1.680 | 1.580 | 1.600 | 242,834 | -0.04(-2.44%) |
Jun 22, 2016 | 1.640 | 1.695 | 1.614 | 1.640 | 72,544 | -0.01(-0.61%) |
Jun 21, 2016 | 1.700 | 1.720 | 1.630 | 1.650 | 104,535 | -0.04(-2.37%) |
Jun 20, 2016 | 1.747 | 1.760 | 1.610 | 1.690 | 241,755 | +0.00(+0.00%) |
Jun 17, 2016 | 1.650 | 1.700 | 1.630 | 1.690 | 82,006 | +0.00(+0.00%) |
Jun 16, 2016 | 1.685 | 1.800 | 1.550 | 1.690 | 360,212 | -0.06(-3.43%) |
Jun 15, 2016 | 1.690 | 1.785 | 1.690 | 1.750 | 39,755 | +0.05(+2.94%) |
Jun 14, 2016 | 1.740 | 1.780 | 1.690 | 1.700 | 54,739 | -0.04(-2.30%) |
Jun 13, 2016 | 1.650 | 1.750 | 1.590 | 1.740 | 87,337 | +0.07(+4.19%) |
Jun 10, 2016 | 1.750 | 1.839 | 1.650 | 1.670 | 223,580 | -0.11(-6.18%) |
Jun 09, 2016 | 1.780 | 1.790 | 1.770 | 1.780 | 176,604 | -0.02(-1.11%) |
Jun 08, 2016 | 1.890 | 1.890 | 1.780 | 1.800 | 139,539 | -0.07(-3.74%) |
Jun 07, 2016 | 1.910 | 1.912 | 1.850 | 1.870 | 112,108 | -0.02(-1.06%) |
Jun 06, 2016 | 1.900 | 1.920 | 1.850 | 1.890 | 144,337 | +0.03(+1.89%) |
Jun 03, 2016 | 1.890 | 1.900 | 1.850 | 1.855 | 59,471 | -0.02(-0.80%) |
Jun 02, 2016 | 1.840 | 1.930 | 1.800 | 1.870 | 272,394 | +0.03(+1.63%) |
Jun 01, 2016 | 1.800 | 1.840 | 1.720 | 1.840 | 255,847 | +0.10(+5.75%) |
May 31, 2016 | 1.760 | 1.850 | 1.720 | 1.740 | 427,343 | +0.03(+1.75%) |
May 27, 2016 | 1.640 | 1.710 | 1.710 | 1.710 | 369,100 | +0.09(+5.56%) |
May 26, 2016 | 1.640 | 1.640 | 1.600 | 1.620 | 74,168 | -0.02(-1.22%) |
May 25, 2016 | 1.650 | 1.650 | 1.580 | 1.640 | 147,418 | +0.01(+0.61%) |
May 24, 2016 | 1.650 | 1.650 | 1.600 | 1.630 | 146,247 | +0.02(+1.24%) |
May 23, 2016 | 1.760 | 1.760 | 1.610 | 1.610 | 319,726 | -0.07(-4.17%) |
May 20, 2016 | 1.520 | 1.800 | 1.500 | 1.680 | 1,310,030 | +0.23(+15.86%) |
May 19, 2016 | 1.580 | 1.600 | 1.430 | 1.450 | 176,968 | -0.13(-8.23%) |
May 18, 2016 | 1.610 | 1.650 | 1.580 | 1.580 | 145,490 | -0.06(-3.66%) |
May 17, 2016 | 1.590 | 1.660 | 1.580 | 1.640 | 66,451 | +0.01(+0.61%) |
May 16, 2016 | 1.630 | 1.710 | 1.580 | 1.630 | 181,182 | +0.02(+1.24%) |
May 13, 2016 | 1.612 | 1.643 | 1.578 | 1.610 | 91,195 | +0.04(+2.55%) |
May 12, 2016 | 1.680 | 1.680 | 1.561 | 1.570 | 107,875 | -0.10(-5.99%) |
May 11, 2016 | 1.660 | 1.690 | 1.620 | 1.670 | 53,896 | +0.01(+0.60%) |
May 10, 2016 | 1.670 | 1.700 | 1.620 | 1.660 | 101,486 | +0.01(+0.61%) |
May 09, 2016 | 1.610 | 1.660 | 1.600 | 1.650 | 118,756 | +0.05(+3.12%) |
May 06, 2016 | 1.650 | 1.690 | 1.600 | 1.600 | 134,252 | -0.07(-4.19%) |
May 05, 2016 | 1.680 | 1.772 | 1.650 | 1.670 | 136,805 | -0.05(-2.91%) |
May 04, 2016 | 1.849 | 1.849 | 1.690 | 1.720 | 171,225 | -0.10(-5.49%) |
May 03, 2016 | 1.900 | 1.911 | 1.780 | 1.820 | 177,534 | -0.06(-3.19%) |