Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 1.750 | 1.800 | 1.730 | 1.770 | 160,916 | +0.00(+0.00%) |
Aug 30, 2016 | 1.770 | 1.780 | 1.680 | 1.770 | 159,426 | +0.00(+0.00%) |
Aug 29, 2016 | 1.730 | 1.800 | 1.620 | 1.770 | 108,064 | +0.07(+4.12%) |
Aug 26, 2016 | 1.700 | 1.740 | 1.650 | 1.700 | 185,403 | -0.01(-0.58%) |
Aug 25, 2016 | 1.730 | 1.790 | 1.700 | 1.710 | 354,847 | -0.01(-0.58%) |
Aug 24, 2016 | 1.760 | 1.990 | 1.700 | 1.720 | 465,010 | -0.02(-1.15%) |
Aug 23, 2016 | 1.700 | 1.820 | 1.600 | 1.740 | 495,600 | +0.08(+4.82%) |
Aug 22, 2016 | 1.640 | 1.690 | 1.600 | 1.660 | 142,306 | +0.02(+1.22%) |
Aug 19, 2016 | 1.590 | 1.700 | 1.530 | 1.640 | 185,958 | +0.04(+2.50%) |
Aug 18, 2016 | 1.600 | 1.650 | 1.580 | 1.600 | 122,647 | +0.02(+1.27%) |
Aug 17, 2016 | 1.660 | 1.660 | 1.550 | 1.580 | 62,359 | -0.05(-3.07%) |
Aug 16, 2016 | 1.660 | 1.700 | 1.590 | 1.630 | 98,053 | -0.05(-2.98%) |
Aug 15, 2016 | 1.590 | 1.700 | 1.570 | 1.680 | 78,031 | +0.10(+6.33%) |
Aug 12, 2016 | 1.610 | 1.650 | 1.560 | 1.580 | 81,927 | -0.04(-2.47%) |
Aug 11, 2016 | 1.600 | 1.650 | 1.585 | 1.620 | 185,135 | +0.01(+0.62%) |
Aug 10, 2016 | 1.670 | 1.710 | 1.570 | 1.610 | 146,337 | -0.04(-2.42%) |
Aug 09, 2016 | 1.720 | 1.760 | 1.610 | 1.650 | 454,818 | -0.09(-5.17%) |
Aug 08, 2016 | 1.830 | 1.888 | 1.710 | 1.740 | 416,089 | -0.12(-6.45%) |
Aug 05, 2016 | 1.890 | 1.930 | 1.810 | 1.860 | 468,003 | -0.04(-2.11%) |
Aug 04, 2016 | 1.900 | 1.950 | 1.820 | 1.900 | 244,703 | +0.00(+0.00%) |
Aug 03, 2016 | 1.890 | 1.960 | 1.810 | 1.900 | 215,790 | +0.01(+0.53%) |
Aug 02, 2016 | 1.930 | 1.950 | 1.880 | 1.890 | 160,087 | -0.03(-1.56%) |
Aug 01, 2016 | 1.880 | 1.940 | 1.800 | 1.920 | 124,598 | +0.03(+1.59%) |
Jul 29, 2016 | 1.950 | 1.970 | 1.880 | 1.890 | 209,984 | -0.04(-2.07%) |
Jul 28, 2016 | 1.940 | 1.970 | 1.880 | 1.930 | 121,894 | +0.03(+1.58%) |
Jul 27, 2016 | 1.980 | 2.029 | 1.900 | 1.900 | 87,413 | -0.05(-2.56%) |
Jul 26, 2016 | 1.900 | 2.020 | 1.880 | 1.950 | 409,637 | +0.10(+5.41%) |
Jul 25, 2016 | 1.957 | 2.030 | 1.800 | 1.850 | 184,783 | -0.08(-4.15%) |
Jul 22, 2016 | 1.930 | 2.000 | 1.910 | 1.930 | 99,616 | -0.02(-1.03%) |
Jul 21, 2016 | 1.980 | 2.000 | 1.930 | 1.950 | 62,661 | -0.02(-1.02%) |
Jul 20, 2016 | 1.920 | 2.010 | 1.890 | 1.970 | 176,703 | +0.06(+3.14%) |
Jul 19, 2016 | 1.930 | 1.960 | 1.880 | 1.910 | 97,837 | -0.02(-1.04%) |
Jul 18, 2016 | 1.870 | 1.960 | 1.850 | 1.930 | 139,172 | +0.08(+4.32%) |
Jul 15, 2016 | 1.880 | 1.880 | 1.810 | 1.850 | 68,542 | -0.02(-1.07%) |
Jul 14, 2016 | 1.920 | 1.920 | 1.820 | 1.870 | 157,018 | -0.03(-1.58%) |
Jul 13, 2016 | 1.960 | 1.960 | 1.900 | 1.900 | 221,204 | -0.09(-4.52%) |
Jul 12, 2016 | 1.880 | 2.030 | 1.880 | 1.990 | 324,027 | +0.12(+6.42%) |
Jul 11, 2016 | 1.850 | 1.900 | 1.810 | 1.870 | 166,222 | +0.03(+1.63%) |
Jul 08, 2016 | 1.780 | 1.880 | 1.780 | 1.840 | 186,079 | +0.06(+3.37%) |
Jul 07, 2016 | 1.740 | 1.780 | 1.670 | 1.780 | 113,363 | +0.01(+0.56%) |
Jul 05, 2016 | 1.780 | 1.890 | 1.740 | 1.770 | 180,998 | +0.00(+0.00%) |
Jul 01, 2016 | 1.670 | 1.770 | 1.770 | 1.770 | 112,300 | +0.12(+7.27%) |
Jun 30, 2016 | 1.630 | 1.676 | 1.600 | 1.650 | 130,182 | +0.01(+0.61%) |
Jun 29, 2016 | 1.640 | 1.689 | 1.560 | 1.640 | 100,577 | +0.01(+0.61%) |
Jun 28, 2016 | 1.570 | 1.680 | 1.550 | 1.630 | 239,001 | +0.07(+4.49%) |
Jun 27, 2016 | 1.570 | 1.640 | 1.520 | 1.560 | 328,409 | -0.07(-4.29%) |
Jun 24, 2016 | 1.710 | 1.710 | 1.710 | 1.630 | 4,734,464 | -0.16(-8.94%) |
Jun 23, 2016 | 1.780 | 1.830 | 1.710 | 1.790 | 313,638 | +0.04(+2.29%) |
Jun 22, 2016 | 1.710 | 1.780 | 1.620 | 1.750 | 265,409 | +0.02(+1.16%) |
Jun 21, 2016 | 1.780 | 1.870 | 1.660 | 1.730 | 190,441 | -0.04(-2.26%) |
Jun 20, 2016 | 1.760 | 1.880 | 1.720 | 1.770 | 513,556 | +0.02(+1.14%) |
Jun 17, 2016 | 1.660 | 1.810 | 1.640 | 1.750 | 485,508 | +0.10(+6.06%) |
Jun 16, 2016 | 1.610 | 1.680 | 1.580 | 1.650 | 155,264 | +0.02(+1.23%) |
Jun 15, 2016 | 1.560 | 1.660 | 1.550 | 1.630 | 121,130 | +0.07(+4.49%) |
Jun 14, 2016 | 1.640 | 1.710 | 1.500 | 1.560 | 250,218 | -0.09(-5.45%) |
Jun 13, 2016 | 1.650 | 1.690 | 1.580 | 1.650 | 360,990 | -0.01(-0.60%) |
Jun 10, 2016 | 1.620 | 1.670 | 1.570 | 1.660 | 137,982 | -0.01(-0.60%) |
Jun 09, 2016 | 1.700 | 1.720 | 1.480 | 1.670 | 210,561 | -0.03(-1.76%) |
Jun 08, 2016 | 1.740 | 1.760 | 1.630 | 1.700 | 220,026 | -0.04(-2.30%) |
Jun 07, 2016 | 1.710 | 1.780 | 1.680 | 1.740 | 423,135 | +0.04(+2.35%) |
Jun 06, 2016 | 1.660 | 1.768 | 1.514 | 1.700 | 395,638 | +0.03(+1.80%) |
Jun 03, 2016 | 1.580 | 1.700 | 1.570 | 1.670 | 285,064 | +0.08(+5.03%) |
Jun 02, 2016 | 1.530 | 1.610 | 1.510 | 1.590 | 179,704 | +0.04(+2.58%) |