Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 1.865 | 1.890 | 1.810 | 1.820 | 1,851,043 | -0.05(-2.67%) |
Aug 30, 2016 | 1.880 | 1.890 | 1.860 | 1.870 | 981,489 | -0.02(-1.06%) |
Aug 29, 2016 | 1.915 | 1.915 | 1.880 | 1.890 | 846,773 | +0.00(+0.00%) |
Aug 26, 2016 | 1.865 | 1.940 | 1.860 | 1.890 | 1,673,458 | +0.03(+1.61%) |
Aug 25, 2016 | 1.860 | 1.880 | 1.840 | 1.860 | 2,403,468 | -0.03(-1.59%) |
Aug 24, 2016 | 1.925 | 1.930 | 1.860 | 1.890 | 4,319,893 | -0.08(-4.06%) |
Aug 23, 2016 | 1.955 | 1.990 | 1.950 | 1.970 | 1,986,077 | +0.01(+0.51%) |
Aug 22, 2016 | 1.960 | 1.990 | 1.950 | 1.960 | 1,537,363 | +0.00(+0.00%) |
Aug 19, 2016 | 1.945 | 2.000 | 1.930 | 1.960 | 3,893,093 | +0.03(+1.55%) |
Aug 18, 2016 | 1.865 | 1.970 | 1.860 | 1.930 | 3,260,226 | +0.01(+0.52%) |
Aug 17, 2016 | 1.950 | 1.980 | 1.910 | 1.920 | 1,519,354 | -0.04(-2.04%) |
Aug 16, 2016 | 1.925 | 1.990 | 1.920 | 1.960 | 2,647,344 | +0.05(+2.62%) |
Aug 15, 2016 | 1.800 | 1.940 | 1.770 | 1.910 | 3,120,576 | +0.14(+7.91%) |
Aug 12, 2016 | 1.755 | 1.780 | 1.740 | 1.770 | 1,611,326 | +0.03(+1.72%) |
Aug 11, 2016 | 1.700 | 1.800 | 1.700 | 1.740 | 5,510,285 | +0.04(+2.35%) |
Aug 10, 2016 | 1.765 | 1.770 | 1.660 | 1.700 | 7,150,473 | -0.06(-3.41%) |
Aug 09, 2016 | 1.835 | 1.860 | 1.760 | 1.760 | 4,325,179 | -0.09(-4.86%) |
Aug 08, 2016 | 1.895 | 1.900 | 1.830 | 1.850 | 3,078,377 | -0.05(-2.63%) |
Aug 05, 2016 | 1.900 | 1.910 | 1.880 | 1.900 | 1,757,246 | +0.00(+0.00%) |
Aug 04, 2016 | 1.925 | 1.930 | 1.880 | 1.900 | 2,039,135 | -0.03(-1.55%) |
Aug 03, 2016 | 1.955 | 1.960 | 1.900 | 1.930 | 1,968,511 | -0.03(-1.43%) |
Aug 02, 2016 | 1.955 | 1.980 | 1.940 | 1.958 | 1,769,331 | -0.02(-1.11%) |
Aug 01, 2016 | 1.970 | 1.980 | 1.950 | 1.980 | 837,702 | +0.01(+0.51%) |
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%) |