Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.306 | 1.362 | 1.306 | 1.334 | 103,931 | -0.01(-0.59%) |
Jul 28, 2016 | 1.397 | 1.417 | 1.310 | 1.342 | 280,470 | -0.01(-0.88%) |
Jul 27, 2016 | 1.296 | 1.365 | 1.296 | 1.354 | 200,470 | +0.06(+4.46%) |
Jul 26, 2016 | 1.377 | 1.388 | 1.280 | 1.296 | 142,321 | -0.06(-4.54%) |
Jul 25, 2016 | 1.315 | 1.361 | 1.285 | 1.358 | 129,240 | +0.01(+0.86%) |
Jul 22, 2016 | 1.319 | 1.350 | 1.265 | 1.346 | 231,919 | +0.04(+2.95%) |
Jul 21, 2016 | 1.265 | 1.327 | 1.261 | 1.307 | 163,757 | +0.01(+0.59%) |
Jul 20, 2016 | 1.253 | 1.300 | 1.228 | 1.300 | 114,134 | +0.03(+2.43%) |
Jul 19, 2016 | 1.211 | 1.277 | 1.192 | 1.269 | 51,002 | +0.03(+2.49%) |
Jul 18, 2016 | 1.280 | 1.304 | 1.234 | 1.238 | 156,087 | -0.02(-1.83%) |
Jul 15, 2016 | 1.304 | 1.304 | 1.177 | 1.261 | 204,821 | -0.04(-3.25%) |
Jul 14, 2016 | 1.300 | 1.327 | 1.296 | 1.304 | 23,413 | -0.00(-0.30%) |
Jul 13, 2016 | 1.292 | 1.338 | 1.280 | 1.307 | 310,025 | +0.04(+3.35%) |
Jul 12, 2016 | 1.242 | 1.280 | 1.223 | 1.265 | 146,343 | +0.04(+3.47%) |
Jul 11, 2016 | 1.277 | 1.280 | 1.207 | 1.223 | 108,575 | -0.03(-2.46%) |
Jul 08, 2016 | 1.261 | 1.273 | 1.193 | 1.253 | 99,795 | -0.00(-0.11%) |
Jul 07, 2016 | 1.292 | 1.292 | 1.253 | 1.255 | 14,857 | -0.02(-1.71%) |
Jul 06, 2016 | 1.238 | 1.284 | 1.238 | 1.277 | 46,501 | +0.02(+1.85%) |
Jul 05, 2016 | 1.253 | 1.273 | 1.238 | 1.253 | 107,722 | -0.02(-1.81%) |
Jul 01, 2016 | 1.257 | 1.277 | 1.277 | 1.277 | 38,634 | +0.00(+0.30%) |
Jun 30, 2016 | 1.246 | 1.300 | 1.238 | 1.273 | 36,785 | -0.01(-0.60%) |
Jun 29, 2016 | 1.336 | 1.336 | 1.280 | 1.280 | 46,195 | -0.02(-1.78%) |
Jun 28, 2016 | 1.261 | 1.342 | 1.261 | 1.304 | 156,294 | +0.05(+4.00%) |
Jun 27, 2016 | 1.238 | 1.277 | 1.223 | 1.253 | 94,358 | +0.00(+0.00%) |
Jun 24, 2016 | 1.196 | 1.269 | 1.195 | 1.253 | 80,317 | -0.03(-2.11%) |
Jun 23, 2016 | 1.230 | 1.288 | 1.230 | 1.280 | 40,197 | +0.07(+6.07%) |
Jun 22, 2016 | 1.257 | 1.292 | 1.184 | 1.207 | 163,217 | -0.10(-7.67%) |
Jun 21, 2016 | 1.280 | 1.311 | 1.257 | 1.307 | 24,308 | +0.02(+1.50%) |
Jun 20, 2016 | 1.323 | 1.323 | 1.280 | 1.288 | 44,221 | +0.00(+0.00%) |
Jun 17, 2016 | 1.280 | 1.327 | 1.238 | 1.288 | 97,145 | +0.00(+0.30%) |
Jun 16, 2016 | 1.273 | 1.311 | 1.219 | 1.284 | 106,814 | -0.03(-2.06%) |
Jun 15, 2016 | 1.311 | 1.350 | 1.277 | 1.311 | 76,729 | +0.00(+0.00%) |
Jun 14, 2016 | 1.300 | 1.328 | 1.215 | 1.311 | 84,746 | +0.00(+0.00%) |
Jun 13, 2016 | 1.311 | 1.323 | 1.311 | 1.311 | 50,214 | +0.00(+0.00%) |
Jun 10, 2016 | 1.284 | 1.323 | 1.238 | 1.311 | 53,587 | -0.01(-0.59%) |
Jun 09, 2016 | 1.273 | 1.319 | 1.238 | 1.319 | 84,655 | +0.05(+4.27%) |
Jun 08, 2016 | 1.257 | 1.315 | 1.257 | 1.265 | 76,747 | +0.03(+2.50%) |
Jun 07, 2016 | 1.203 | 1.242 | 1.190 | 1.234 | 77,094 | +0.03(+2.24%) |
Jun 06, 2016 | 1.172 | 1.223 | 1.172 | 1.207 | 61,568 | +0.04(+3.30%) |
Jun 03, 2016 | 1.196 | 1.196 | 1.169 | 1.169 | 58,029 | -0.02(-1.62%) |
Jun 02, 2016 | 1.203 | 1.210 | 1.169 | 1.188 | 32,346 | -0.02(-1.60%) |
Jun 01, 2016 | 1.253 | 1.257 | 1.199 | 1.207 | 59,976 | -0.05(-3.99%) |
May 31, 2016 | 1.288 | 1.336 | 1.199 | 1.257 | 65,934 | -0.06(-4.40%) |
May 27, 2016 | 1.331 | 1.315 | 1.315 | 1.315 | 93,603 | -0.03(-2.57%) |
May 26, 2016 | 1.346 | 1.408 | 1.323 | 1.350 | 61,254 | +0.00(+0.00%) |
May 25, 2016 | 1.219 | 1.373 | 1.238 | 1.350 | 333,335 | +0.11(+9.03%) |
May 24, 2016 | 1.226 | 1.253 | 1.174 | 1.238 | 75,728 | +0.00(+0.31%) |
May 23, 2016 | 1.219 | 1.234 | 1.165 | 1.234 | 161,335 | +0.01(+0.95%) |
May 20, 2016 | 1.219 | 1.246 | 1.219 | 1.223 | 16,148 | +0.00(+0.32%) |
May 19, 2016 | 1.253 | 1.253 | 1.196 | 1.219 | 19,151 | -0.02(-1.25%) |
May 18, 2016 | 1.261 | 1.292 | 1.234 | 1.234 | 30,098 | -0.02(-1.23%) |
May 17, 2016 | 1.253 | 1.257 | 1.223 | 1.250 | 37,005 | +0.02(+1.57%) |
May 16, 2016 | 1.296 | 1.311 | 1.230 | 1.230 | 59,501 | -0.02(-1.54%) |
May 13, 2016 | 1.277 | 1.327 | 1.234 | 1.250 | 55,506 | -0.02(-1.22%) |
May 12, 2016 | 1.176 | 1.265 | 1.176 | 1.265 | 105,030 | +0.10(+8.97%) |
May 11, 2016 | 1.165 | 1.192 | 1.107 | 1.161 | 19,744 | +0.01(+0.67%) |
May 10, 2016 | 1.157 | 1.226 | 1.111 | 1.153 | 84,378 | +0.03(+2.75%) |
May 09, 2016 | 1.192 | 1.197 | 1.084 | 1.122 | 44,138 | -0.07(-5.52%) |
May 06, 2016 | 1.138 | 1.219 | 1.138 | 1.188 | 39,635 | +0.03(+2.33%) |
May 05, 2016 | 1.176 | 1.211 | 1.161 | 1.161 | 40,724 | +0.01(+1.01%) |
May 04, 2016 | 1.180 | 1.185 | 1.145 | 1.149 | 59,953 | -0.02(-1.32%) |
May 03, 2016 | 1.219 | 1.245 | 1.138 | 1.165 | 92,040 | -0.08(-6.21%) |