Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 1.843 | 1.863 | 1.758 | 1.804 | 18,675,132 | -0.02(-1.08%) |
Aug 30, 2016 | 1.856 | 1.902 | 1.804 | 1.824 | 8,385,677 | -0.03(-1.76%) |
Aug 29, 2016 | 1.811 | 1.876 | 1.798 | 1.856 | 6,668,504 | +0.05(+2.53%) |
Aug 26, 2016 | 1.856 | 1.915 | 1.791 | 1.811 | 9,903,183 | -0.01(-0.72%) |
Aug 25, 2016 | 1.856 | 1.883 | 1.811 | 1.824 | 8,871,473 | +0.01(+0.36%) |
Aug 24, 2016 | 1.896 | 1.909 | 1.814 | 1.817 | 19,107,264 | -0.12(-6.08%) |
Aug 23, 2016 | 1.994 | 2.026 | 1.928 | 1.935 | 25,905,536 | +0.01(+0.31%) |
Aug 22, 2016 | 2.033 | 2.049 | 1.929 | 1.929 | 19,340,286 | -0.12(-5.73%) |
Aug 19, 2016 | 2.053 | 2.066 | 1.981 | 2.046 | 22,601,272 | -0.01(-0.32%) |
Aug 18, 2016 | 2.046 | 2.079 | 2.033 | 2.053 | 30,695,390 | +0.07(+3.62%) |
Aug 17, 2016 | 1.870 | 2.001 | 1.851 | 1.981 | 24,974,312 | +0.05(+2.70%) |
Aug 16, 2016 | 1.961 | 2.014 | 1.913 | 1.929 | 20,920,452 | -0.03(-1.33%) |
Aug 15, 2016 | 1.851 | 1.961 | 1.844 | 1.955 | 19,623,434 | +0.14(+7.53%) |
Aug 12, 2016 | 1.825 | 1.890 | 1.818 | 1.818 | 14,389,732 | -0.03(-1.76%) |
Aug 11, 2016 | 1.785 | 1.851 | 1.733 | 1.851 | 21,894,068 | +0.09(+5.19%) |
Aug 10, 2016 | 1.785 | 1.812 | 1.707 | 1.759 | 27,037,124 | +0.08(+4.65%) |
Aug 09, 2016 | 1.694 | 1.746 | 1.675 | 1.681 | 34,457,652 | +0.03(+1.57%) |
Aug 08, 2016 | 1.733 | 1.753 | 1.623 | 1.655 | 28,431,084 | -0.08(-4.87%) |
Aug 05, 2016 | 1.688 | 1.740 | 1.668 | 1.740 | 26,151,824 | +0.09(+5.53%) |
Aug 04, 2016 | 1.603 | 1.668 | 1.583 | 1.649 | 29,865,774 | +0.10(+6.30%) |
Aug 03, 2016 | 1.460 | 1.551 | 1.427 | 1.551 | 10,897,236 | +0.08(+5.78%) |
Aug 02, 2016 | 1.551 | 1.570 | 1.466 | 1.466 | 9,286,789 | -0.07(-4.66%) |
Aug 01, 2016 | 1.557 | 1.574 | 1.531 | 1.538 | 20,070,658 | +0.00(+0.00%) |
Jul 29, 2016 | 1.518 | 1.538 | 1.486 | 1.538 | 10,288,123 | +0.03(+2.17%) |
Jul 28, 2016 | 1.518 | 1.531 | 1.468 | 1.505 | 12,675,412 | -0.03(-1.70%) |
Jul 27, 2016 | 1.512 | 1.555 | 1.512 | 1.531 | 20,548,382 | +0.04(+2.62%) |
Jul 26, 2016 | 1.421 | 1.492 | 1.414 | 1.492 | 19,243,688 | +0.08(+6.02%) |
Jul 25, 2016 | 1.440 | 1.447 | 1.388 | 1.408 | 11,856,249 | -0.01(-0.92%) |
Jul 22, 2016 | 1.362 | 1.427 | 1.342 | 1.421 | 12,968,481 | +0.08(+5.82%) |
Jul 21, 2016 | 1.355 | 1.381 | 1.329 | 1.342 | 15,712,616 | +0.01(+0.98%) |
Jul 20, 2016 | 1.355 | 1.375 | 1.329 | 1.329 | 11,546,344 | -0.03(-2.39%) |
Jul 19, 2016 | 1.381 | 1.401 | 1.342 | 1.362 | 12,218,895 | -0.03(-2.34%) |
Jul 18, 2016 | 1.349 | 1.408 | 1.336 | 1.394 | 15,610,593 | +0.05(+3.38%) |
Jul 15, 2016 | 1.329 | 1.362 | 1.316 | 1.349 | 10,190,204 | +0.02(+1.47%) |
Jul 14, 2016 | 1.401 | 1.411 | 1.323 | 1.329 | 12,364,941 | -0.03(-1.92%) |
Jul 13, 2016 | 1.303 | 1.368 | 1.219 | 1.355 | 27,020,288 | +0.05(+3.48%) |
Jul 12, 2016 | 1.264 | 1.326 | 1.264 | 1.310 | 33,977,912 | +0.08(+6.92%) |
Jul 11, 2016 | 1.219 | 1.238 | 1.199 | 1.225 | 10,687,619 | +0.03(+2.17%) |
Jul 08, 2016 | 1.192 | 1.212 | 1.189 | 1.199 | 5,106,865 | +0.05(+4.55%) |
Jul 07, 2016 | 1.192 | 1.212 | 1.140 | 1.147 | 4,340,198 | -0.03(-2.22%) |
Jul 06, 2016 | 1.166 | 1.186 | 1.121 | 1.173 | 5,898,990 | +0.01(+0.56%) |
Jul 05, 2016 | 1.219 | 1.238 | 1.163 | 1.166 | 5,777,368 | -0.07(-5.79%) |
Jul 01, 2016 | 1.186 | 1.238 | 1.238 | 1.238 | 15,484,260 | +0.05(+4.40%) |
Jun 30, 2016 | 1.140 | 1.186 | 1.127 | 1.186 | 17,929,218 | +0.05(+4.00%) |
Jun 29, 2016 | 1.147 | 1.176 | 1.131 | 1.140 | 13,604,545 | +0.03(+2.34%) |
Jun 28, 2016 | 1.127 | 1.140 | 1.088 | 1.114 | 12,587,513 | +0.03(+3.01%) |
Jun 27, 2016 | 1.134 | 1.134 | 1.062 | 1.082 | 6,407,473 | -0.03(-2.35%) |
Jun 24, 2016 | 1.114 | 1.166 | 1.095 | 1.108 | 12,844,591 | -0.10(-8.60%) |
Jun 23, 2016 | 1.134 | 1.212 | 1.121 | 1.212 | 10,045,114 | +0.10(+9.41%) |
Jun 22, 2016 | 1.101 | 1.140 | 1.095 | 1.108 | 4,119,681 | +0.01(+1.19%) |
Jun 21, 2016 | 1.121 | 1.127 | 1.078 | 1.095 | 9,419,223 | -0.02(-1.75%) |
Jun 20, 2016 | 1.153 | 1.160 | 1.101 | 1.114 | 3,685,149 | -0.01(-0.58%) |
Jun 17, 2016 | 1.147 | 1.166 | 1.108 | 1.121 | 7,420,671 | +0.01(+0.58%) |
Jun 16, 2016 | 1.082 | 1.121 | 1.049 | 1.114 | 4,067,873 | +0.02(+1.79%) |
Jun 15, 2016 | 1.069 | 1.108 | 1.062 | 1.095 | 5,287,956 | +0.05(+4.35%) |
Jun 14, 2016 | 1.082 | 1.127 | 1.030 | 1.049 | 8,758,702 | -0.03(-3.01%) |
Jun 13, 2016 | 1.062 | 1.095 | 1.049 | 1.082 | 9,689,837 | -0.01(-1.19%) |
Jun 10, 2016 | 1.108 | 1.134 | 1.095 | 1.095 | 4,021,233 | -0.07(-6.15%) |
Jun 09, 2016 | 1.232 | 1.232 | 1.160 | 1.166 | 7,690,123 | -0.08(-6.77%) |
Jun 08, 2016 | 1.219 | 1.251 | 1.202 | 1.251 | 8,111,390 | +0.08(+7.26%) |
Jun 07, 2016 | 1.153 | 1.212 | 1.153 | 1.166 | 7,185,643 | +0.00(+0.00%) |
Jun 06, 2016 | 1.127 | 1.179 | 1.114 | 1.166 | 12,635,789 | +0.07(+5.92%) |
Jun 03, 2016 | 1.056 | 1.137 | 1.056 | 1.101 | 27,150,664 | +0.07(+6.96%) |
Jun 02, 2016 | 1.004 | 1.049 | 0.9905 | 1.030 | 9,013,590 | +0.01(+1.28%) |