Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.300 | 2.300 | 2.250 | 2.270 | 4,010 | +0.02(+0.89%) |
Jul 28, 2016 | 2.290 | 2.290 | 2.232 | 2.250 | 28,653 | -0.02(-0.88%) |
Jul 27, 2016 | 2.250 | 2.300 | 2.210 | 2.270 | 92,827 | +0.10(+4.61%) |
Jul 26, 2016 | 2.130 | 2.277 | 2.130 | 2.170 | 79,220 | +0.07(+3.33%) |
Jul 25, 2016 | 2.000 | 2.130 | 2.000 | 2.100 | 125,734 | +0.10(+5.00%) |
Jul 22, 2016 | 2.000 | 2.000 | 1.970 | 2.000 | 39,740 | +0.00(+0.00%) |
Jul 21, 2016 | 1.974 | 2.000 | 1.974 | 2.000 | 2,201 | +0.01(+0.50%) |
Jul 20, 2016 | 1.980 | 2.040 | 1.980 | 1.990 | 39,047 | +0.00(+0.00%) |
Jul 19, 2016 | 1.960 | 1.990 | 1.952 | 1.990 | 12,765 | +0.04(+2.05%) |
Jul 18, 2016 | 1.980 | 1.990 | 1.930 | 1.950 | 32,589 | -0.04(-2.01%) |
Jul 15, 2016 | 1.970 | 1.994 | 1.970 | 1.990 | 14,462 | +0.01(+0.30%) |
Jul 14, 2016 | 1.970 | 1.990 | 1.970 | 1.984 | 2,187 | -0.01(-0.30%) |
Jul 13, 2016 | 1.980 | 2.000 | 1.960 | 1.990 | 19,805 | -0.02(-1.00%) |
Jul 12, 2016 | 1.990 | 2.029 | 1.979 | 2.010 | 43,161 | +0.04(+2.03%) |
Jul 11, 2016 | 1.920 | 2.000 | 1.920 | 1.970 | 12,473 | +0.04(+2.08%) |
Jul 08, 2016 | 1.960 | 1.960 | 1.930 | 1.930 | 6,614 | -0.03(-1.53%) |
Jul 07, 2016 | 2.000 | 2.000 | 1.930 | 1.960 | 26,881 | -0.04(-2.00%) |
Jul 05, 2016 | 2.010 | 2.010 | 1.980 | 2.000 | 6,058 | -0.01(-0.50%) |
Jul 01, 2016 | 2.000 | 2.010 | 2.010 | 2.010 | 54,100 | +0.02(+1.01%) |
Jun 30, 2016 | 1.890 | 2.030 | 1.910 | 1.990 | 169,469 | +0.08(+4.19%) |
Jun 29, 2016 | 1.840 | 1.940 | 1.840 | 1.910 | 9,845 | +0.11(+6.11%) |
Jun 28, 2016 | 1.820 | 1.820 | 1.800 | 1.800 | 17,898 | +0.00(+0.00%) |
Jun 27, 2016 | 1.810 | 1.810 | 1.700 | 1.800 | 23,983 | +0.00(+0.00%) |
Jun 24, 2016 | 1.810 | 1.837 | 1.800 | 1.800 | 21,469 | -0.02(-1.10%) |
Jun 23, 2016 | 1.810 | 1.840 | 1.810 | 1.820 | 15,245 | +0.02(+1.11%) |
Jun 22, 2016 | 1.830 | 1.847 | 1.800 | 1.800 | 40,707 | -0.01(-0.55%) |
Jun 21, 2016 | 1.830 | 1.830 | 1.800 | 1.810 | 28,992 | +0.02(+1.12%) |
Jun 20, 2016 | 1.870 | 1.910 | 1.750 | 1.790 | 80,815 | -0.13(-6.77%) |
Jun 17, 2016 | 1.870 | 1.940 | 1.870 | 1.920 | 11,525 | +0.06(+3.23%) |
Jun 16, 2016 | 1.880 | 1.880 | 1.850 | 1.860 | 22,140 | -0.01(-0.53%) |
Jun 15, 2016 | 1.920 | 1.920 | 1.850 | 1.870 | 20,505 | -0.05(-2.60%) |
Jun 14, 2016 | 1.940 | 1.940 | 1.860 | 1.920 | 13,187 | -0.01(-0.52%) |
Jun 13, 2016 | 1.880 | 1.970 | 1.880 | 1.930 | 18,724 | +0.03(+1.58%) |
Jun 10, 2016 | 1.950 | 1.950 | 1.900 | 1.900 | 9,397 | -0.04(-2.06%) |
Jun 09, 2016 | 1.990 | 1.990 | 1.940 | 1.940 | 5,211 | -0.05(-2.51%) |
Jun 08, 2016 | 1.990 | 2.000 | 1.980 | 1.990 | 17,324 | -0.01(-0.50%) |
Jun 07, 2016 | 2.000 | 2.000 | 1.990 | 2.000 | 2,398 | +0.01(+0.50%) |
Jun 06, 2016 | 1.970 | 2.000 | 1.970 | 1.990 | 14,009 | +0.00(+0.00%) |
Jun 03, 2016 | 1.980 | 2.000 | 1.980 | 1.990 | 16,656 | +0.00(+0.00%) |
Jun 02, 2016 | 1.970 | 2.000 | 1.960 | 1.990 | 22,197 | +0.02(+1.02%) |
Jun 01, 2016 | 1.980 | 1.980 | 1.960 | 1.970 | 8,887 | -0.02(-1.01%) |
May 31, 2016 | 2.000 | 2.000 | 1.980 | 1.990 | 17,160 | +0.00(+0.00%) |
May 27, 2016 | 1.980 | 1.990 | 1.990 | 1.990 | 11,400 | +0.01(+0.51%) |
May 26, 2016 | 1.940 | 2.000 | 1.930 | 1.980 | 58,790 | +0.04(+2.06%) |
May 25, 2016 | 1.880 | 1.990 | 1.850 | 1.940 | 86,538 | +0.09(+4.86%) |
May 24, 2016 | 1.890 | 1.890 | 1.850 | 1.850 | 29,651 | -0.02(-1.07%) |
May 23, 2016 | 1.830 | 1.890 | 1.830 | 1.870 | 18,289 | -0.01(-0.53%) |
May 20, 2016 | 1.900 | 1.900 | 1.780 | 1.880 | 32,176 | -0.01(-0.53%) |
May 19, 2016 | 1.860 | 1.900 | 1.860 | 1.890 | 24,798 | +0.02(+0.85%) |
May 18, 2016 | 1.840 | 1.910 | 1.840 | 1.874 | 44,072 | +0.01(+0.75%) |
May 17, 2016 | 1.800 | 1.900 | 1.780 | 1.860 | 177,970 | +0.09(+5.09%) |
May 16, 2016 | 1.780 | 2.020 | 1.720 | 1.770 | 616,289 | +0.03(+1.72%) |
May 13, 2016 | 1.782 | 1.790 | 1.710 | 1.740 | 12,760 | -0.01(-0.57%) |
May 12, 2016 | 1.750 | 1.840 | 1.750 | 1.750 | 124,560 | -0.01(-0.35%) |
May 11, 2016 | 1.810 | 1.810 | 1.740 | 1.756 | 2,747 | -0.02(-1.33%) |
May 10, 2016 | 1.790 | 1.810 | 1.750 | 1.780 | 4,140 | +0.03(+1.62%) |
May 09, 2016 | 1.750 | 1.820 | 1.728 | 1.752 | 52,065 | +0.00(+0.09%) |
May 06, 2016 | 1.750 | 1.780 | 1.650 | 1.750 | 77,892 | +0.00(+0.00%) |
May 05, 2016 | 1.900 | 1.900 | 1.700 | 1.750 | 56,581 | -0.15(-7.89%) |
May 04, 2016 | 1.752 | 1.930 | 1.740 | 1.900 | 176,417 | +0.16(+9.20%) |
May 03, 2016 | 1.750 | 1.760 | 1.730 | 1.740 | 51,936 | +0.01(+0.58%) |