Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.980 | 1.990 | 1.950 | 1.970 | 1,628,985 | +0.01(+0.51%) |
Jul 28, 2016 | 1.955 | 1.980 | 1.950 | 1.960 | 501,696 | -0.01(-0.51%) |
Jul 27, 2016 | 1.955 | 1.970 | 1.950 | 1.970 | 553,544 | +0.01(+0.51%) |
Jul 26, 2016 | 1.945 | 1.980 | 1.940 | 1.960 | 525,234 | +0.01(+0.51%) |
Jul 25, 2016 | 1.975 | 2.010 | 1.950 | 1.950 | 1,070,384 | -0.02(-1.02%) |
Jul 22, 2016 | 1.975 | 2.000 | 1.970 | 1.970 | 933,968 | -0.01(-0.51%) |
Jul 21, 2016 | 1.955 | 1.990 | 1.950 | 1.980 | 782,477 | +0.02(+1.02%) |
Jul 20, 2016 | 1.965 | 2.000 | 1.950 | 1.960 | 1,027,898 | -0.02(-1.01%) |
Jul 19, 2016 | 1.960 | 1.990 | 1.950 | 1.980 | 938,719 | +0.00(+0.01%) |
Jul 18, 2016 | 1.985 | 2.000 | 1.950 | 1.980 | 1,689,907 | -0.03(-1.50%) |
Jul 15, 2016 | 2.020 | 2.030 | 1.980 | 2.010 | 1,326,408 | -0.01(-0.50%) |
Jul 14, 2016 | 2.035 | 2.050 | 2.010 | 2.020 | 1,167,583 | +0.00(+0.00%) |
Jul 13, 2016 | 2.035 | 2.050 | 2.000 | 2.020 | 1,822,171 | +0.02(+1.00%) |
Jul 12, 2016 | 1.905 | 2.080 | 1.900 | 2.000 | 4,970,029 | +0.09(+4.71%) |
Jul 11, 2016 | 1.875 | 1.940 | 1.870 | 1.910 | 2,026,912 | +0.01(+0.58%) |
Jul 08, 2016 | 1.950 | 1.880 | 1.899 | 2,607,005 | -0.04(-2.11%) | |
Jul 07, 2016 | 1.965 | 1.970 | 1.930 | 1.940 | 1,498,072 | -0.04(-2.02%) |
Jul 05, 2016 | 1.975 | 1.990 | 1.950 | 1.980 | 1,282,627 | -0.01(-0.50%) |
Jul 01, 2016 | 1.990 | 1.990 | 1.990 | 0 | -0.01(-0.50%) | |
Jun 30, 2016 | 2.005 | 2.025 | 1.980 | 2.000 | 1,633,158 | -0.01(-0.50%) |
Jun 29, 2016 | 2.035 | 2.050 | 1.990 | 2.010 | 2,293,463 | +0.01(+0.50%) |
Jun 28, 2016 | 1.955 | 2.040 | 1.950 | 2.000 | 3,384,933 | +0.06(+3.09%) |
Jun 27, 2016 | 2.015 | 2.020 | 1.930 | 1.940 | 3,459,333 | -0.10(-4.90%) |
Jun 24, 2016 | 1.980 | 2.050 | 1.900 | 2.040 | 5,836,333 | -0.06(-2.63%) |
Jun 23, 2016 | 2.035 | 2.150 | 2.030 | 2.095 | 2,317,639 | +0.07(+3.20%) |
Jun 22, 2016 | 2.115 | 2.120 | 2.020 | 2.030 | 4,312,186 | -0.11(-5.05%) |
Jun 21, 2016 | 2.155 | 2.180 | 2.130 | 2.138 | 1,172,852 | -0.01(-0.56%) |
Jun 20, 2016 | 2.185 | 2.210 | 2.130 | 2.150 | 2,260,591 | +0.00(+0.12%) |
Jun 17, 2016 | 2.175 | 2.230 | 2.140 | 2.147 | 1,033,686 | -0.02(-1.04%) |
Jun 16, 2016 | 2.135 | 2.240 | 2.090 | 2.170 | 2,479,718 | +0.02(+0.93%) |
Jun 15, 2016 | 2.035 | 2.240 | 2.030 | 2.150 | 3,956,350 | +0.11(+5.39%) |
Jun 14, 2016 | 2.185 | 2.200 | 2.020 | 2.040 | 5,013,669 | -0.17(-7.69%) |
Jun 13, 2016 | 2.290 | 2.310 | 2.150 | 2.210 | 4,492,471 | -0.12(-4.95%) |
Jun 10, 2016 | 2.385 | 2.390 | 2.300 | 2.325 | 2,170,341 | -0.06(-2.72%) |
Jun 09, 2016 | 2.345 | 2.410 | 2.330 | 2.390 | 2,714,484 | +0.04(+1.70%) |
Jun 08, 2016 | 2.365 | 2.440 | 2.330 | 2.350 | 2,525,131 | -0.02(-0.84%) |
Jun 07, 2016 | 2.365 | 2.410 | 2.320 | 2.370 | 2,355,748 | +0.01(+0.42%) |
Jun 06, 2016 | 2.385 | 2.450 | 2.340 | 2.360 | 4,953,356 | +0.04(+1.72%) |
Jun 03, 2016 | 2.370 | 2.420 | 2.230 | 2.320 | 4,604,897 | -0.01(-0.43%) |
Jun 02, 2016 | 2.165 | 2.480 | 2.130 | 2.330 | 12,214,184 | +0.17(+7.87%) |
Jun 01, 2016 | 2.225 | 2.230 | 2.060 | 2.160 | 6,822,640 | -0.06(-2.70%) |
May 31, 2016 | 2.365 | 2.440 | 2.160 | 2.220 | 10,686,092 | -0.10(-4.31%) |
May 27, 2016 | 2.320 | 2.320 | 2.320 | 0 | +0.14(+6.42%) | |
May 26, 2016 | 2.075 | 2.180 | 2.060 | 2.180 | 6,721,220 | +0.13(+6.34%) |
May 25, 2016 | 2.085 | 2.100 | 2.010 | 2.050 | 4,447,168 | -0.03(-1.44%) |
May 24, 2016 | 2.105 | 2.170 | 2.060 | 2.080 | 6,235,657 | -0.02(-0.95%) |
May 23, 2016 | 1.985 | 2.140 | 1.980 | 2.100 | 10,999,058 | +0.12(+6.06%) |
May 20, 2016 | 1.800 | 2.010 | 1.800 | 1.980 | 8,967,016 | +0.19(+10.61%) |
May 19, 2016 | 1.855 | 1.870 | 1.770 | 1.790 | 2,155,144 | -0.06(-3.24%) |
May 18, 2016 | 1.805 | 1.880 | 1.800 | 1.850 | 4,760,310 | +0.05(+2.78%) |
May 17, 2016 | 1.735 | 1.820 | 1.730 | 1.800 | 2,149,150 | +0.07(+4.05%) |
May 16, 2016 | 1.745 | 1.760 | 1.720 | 1.730 | 2,083,714 | +0.00(+0.00%) |
May 13, 2016 | 1.750 | 1.770 | 1.720 | 1.730 | 2,450,942 | -0.02(-1.14%) |
May 12, 2016 | 1.855 | 1.860 | 1.750 | 1.750 | 2,400,974 | -0.07(-3.85%) |
May 11, 2016 | 1.885 | 1.910 | 1.780 | 1.820 | 3,243,992 | -0.06(-3.19%) |
May 10, 2016 | 1.930 | 1.960 | 1.830 | 1.880 | 3,816,249 | -0.02(-1.05%) |
May 09, 2016 | 1.795 | 1.970 | 1.780 | 1.900 | 12,762,732 | +0.16(+9.20%) |
May 06, 2016 | 1.775 | 1.780 | 1.710 | 1.740 | 1,514,994 | -0.03(-1.69%) |
May 05, 2016 | 1.730 | 1.780 | 1.730 | 1.770 | 2,857,501 | +0.05(+2.91%) |
May 04, 2016 | 1.730 | 1.750 | 1.710 | 1.720 | 2,267,777 | -0.02(-1.15%) |
May 03, 2016 | 1.685 | 1.760 | 1.680 | 1.740 | 2,717,771 | +0.00(+0.00%) |