Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.518 | 1.538 | 1.486 | 1.538 | 10,287,692 | +0.03(+2.16%) |
Jul 28, 2016 | 1.518 | 1.531 | 1.469 | 1.505 | 12,674,881 | -0.03(-1.70%) |
Jul 27, 2016 | 1.512 | 1.555 | 1.512 | 1.531 | 20,547,522 | +0.04(+2.62%) |
Jul 26, 2016 | 1.421 | 1.492 | 1.414 | 1.492 | 19,242,882 | +0.08(+6.02%) |
Jul 25, 2016 | 1.440 | 1.447 | 1.388 | 1.408 | 11,855,752 | -0.01(-0.92%) |
Jul 22, 2016 | 1.362 | 1.427 | 1.342 | 1.421 | 12,967,938 | +0.08(+5.83%) |
Jul 21, 2016 | 1.355 | 1.382 | 1.329 | 1.342 | 15,711,957 | +0.01(+0.98%) |
Jul 20, 2016 | 1.355 | 1.375 | 1.329 | 1.329 | 11,545,861 | -0.03(-2.39%) |
Jul 19, 2016 | 1.382 | 1.401 | 1.342 | 1.362 | 12,218,383 | -0.03(-2.34%) |
Jul 18, 2016 | 1.349 | 1.408 | 1.336 | 1.395 | 15,609,939 | +0.05(+3.38%) |
Jul 15, 2016 | 1.329 | 1.362 | 1.316 | 1.349 | 10,189,777 | +0.02(+1.47%) |
Jul 14, 2016 | 1.401 | 1.411 | 1.323 | 1.329 | 12,364,424 | -0.03(-1.92%) |
Jul 13, 2016 | 1.303 | 1.368 | 1.219 | 1.355 | 27,019,158 | +0.05(+3.48%) |
Jul 12, 2016 | 1.264 | 1.326 | 1.264 | 1.310 | 33,976,488 | +0.08(+6.92%) |
Jul 11, 2016 | 1.219 | 1.238 | 1.199 | 1.225 | 10,687,171 | +0.03(+2.17%) |
Jul 08, 2016 | 1.193 | 1.212 | 1.189 | 1.199 | 5,106,651 | +0.05(+4.55%) |
Jul 07, 2016 | 1.193 | 1.212 | 1.140 | 1.147 | 4,340,016 | -0.03(-2.22%) |
Jul 06, 2016 | 1.166 | 1.186 | 1.121 | 1.173 | 5,898,743 | +0.01(+0.56%) |
Jul 05, 2016 | 1.219 | 1.238 | 1.163 | 1.166 | 5,777,126 | -0.07(-5.79%) |
Jul 01, 2016 | 1.186 | 1.238 | 1.238 | 1.238 | 15,483,612 | +0.05(+4.40%) |
Jun 30, 2016 | 1.140 | 1.186 | 1.127 | 1.186 | 17,928,468 | +0.05(+4.00%) |
Jun 29, 2016 | 1.147 | 1.176 | 1.131 | 1.140 | 13,603,975 | +0.03(+2.34%) |
Jun 28, 2016 | 1.127 | 1.140 | 1.088 | 1.114 | 12,586,985 | +0.03(+3.01%) |
Jun 27, 2016 | 1.134 | 1.134 | 1.062 | 1.082 | 6,407,204 | -0.03(-2.35%) |
Jun 24, 2016 | 1.114 | 1.166 | 1.095 | 1.108 | 12,844,053 | -0.10(-8.60%) |
Jun 23, 2016 | 1.134 | 1.212 | 1.121 | 1.212 | 10,044,693 | +0.10(+9.41%) |
Jun 22, 2016 | 1.101 | 1.140 | 1.095 | 1.108 | 4,119,509 | +0.01(+1.19%) |
Jun 21, 2016 | 1.121 | 1.127 | 1.078 | 1.095 | 9,418,828 | -0.02(-1.75%) |
Jun 20, 2016 | 1.153 | 1.160 | 1.101 | 1.114 | 3,684,995 | -0.01(-0.58%) |
Jun 17, 2016 | 1.147 | 1.166 | 1.108 | 1.121 | 7,420,360 | +0.01(+0.59%) |
Jun 16, 2016 | 1.082 | 1.121 | 1.049 | 1.114 | 4,067,702 | +0.02(+1.79%) |
Jun 15, 2016 | 1.069 | 1.108 | 1.062 | 1.095 | 5,287,734 | +0.05(+4.35%) |
Jun 14, 2016 | 1.082 | 1.127 | 1.030 | 1.049 | 8,758,335 | -0.03(-3.01%) |
Jun 13, 2016 | 1.062 | 1.095 | 1.049 | 1.082 | 9,689,431 | -0.01(-1.19%) |
Jun 10, 2016 | 1.108 | 1.134 | 1.095 | 1.095 | 4,021,064 | -0.07(-6.15%) |
Jun 09, 2016 | 1.232 | 1.232 | 1.160 | 1.166 | 7,689,801 | -0.08(-6.77%) |
Jun 08, 2016 | 1.219 | 1.251 | 1.202 | 1.251 | 8,111,051 | +0.08(+7.26%) |
Jun 07, 2016 | 1.153 | 1.212 | 1.153 | 1.166 | 7,185,342 | +0.00(+0.00%) |
Jun 06, 2016 | 1.127 | 1.179 | 1.114 | 1.166 | 12,635,259 | +0.07(+5.92%) |
Jun 03, 2016 | 1.056 | 1.137 | 1.056 | 1.101 | 27,149,526 | +0.07(+6.96%) |
Jun 02, 2016 | 1.004 | 1.049 | 0.9905 | 1.030 | 9,013,213 | +0.01(+1.28%) |
Jun 01, 2016 | 1.004 | 1.023 | 0.9775 | 1.017 | 8,510,385 | +0.01(+1.30%) |
May 31, 2016 | 1.010 | 1.030 | 0.9807 | 1.004 | 14,891,940 | -0.03(-2.53%) |
May 27, 2016 | 1.056 | 1.030 | 1.030 | 1.030 | 14,223,592 | -0.06(-5.39%) |
May 26, 2016 | 1.062 | 1.108 | 1.056 | 1.088 | 11,172,328 | +0.04(+3.73%) |
May 25, 2016 | 1.043 | 1.088 | 1.031 | 1.049 | 8,940,027 | +0.02(+1.90%) |
May 24, 2016 | 1.069 | 1.088 | 1.004 | 1.030 | 12,751,247 | -0.03(-2.47%) |
May 23, 2016 | 1.030 | 1.088 | 1.013 | 1.056 | 14,710,277 | +0.00(+0.00%) |
May 20, 2016 | 1.049 | 1.088 | 1.030 | 1.056 | 12,711,961 | +0.03(+3.18%) |
May 19, 2016 | 1.043 | 1.043 | 0.9938 | 1.023 | 8,346,348 | -0.04(-3.68%) |
May 18, 2016 | 1.069 | 1.127 | 1.056 | 1.062 | 18,094,160 | -0.05(-4.68%) |
May 17, 2016 | 1.056 | 1.147 | 1.036 | 1.114 | 34,426,396 | -0.01(-0.58%) |
May 16, 2016 | 1.232 | 1.271 | 1.082 | 1.121 | 27,724,468 | -0.08(-7.03%) |
May 13, 2016 | 1.290 | 1.303 | 1.193 | 1.206 | 21,200,268 | -0.10(-7.50%) |
May 12, 2016 | 1.355 | 1.375 | 1.271 | 1.303 | 10,095,949 | -0.06(-4.31%) |
May 11, 2016 | 1.355 | 1.401 | 1.316 | 1.362 | 11,135,370 | +0.05(+3.98%) |
May 10, 2016 | 1.303 | 1.329 | 1.277 | 1.310 | 12,473,726 | +0.07(+5.79%) |
May 09, 2016 | 1.290 | 1.290 | 1.179 | 1.238 | 17,395,544 | -0.09(-6.86%) |
May 06, 2016 | 1.238 | 1.336 | 1.225 | 1.329 | 11,257,710 | +0.07(+5.70%) |
May 05, 2016 | 1.368 | 1.375 | 1.251 | 1.258 | 7,896,709 | -0.07(-5.39%) |
May 04, 2016 | 1.251 | 1.362 | 1.238 | 1.329 | 21,573,414 | +0.05(+4.08%) |
May 03, 2016 | 1.342 | 1.349 | 1.261 | 1.277 | 17,161,414 | -0.12(-8.41%) |