Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 1.954 | 1.970 | 1.931 | 1.970 | 31,855 | +0.03(+1.54%) |
Aug 30, 2016 | 1.929 | 1.963 | 1.929 | 1.940 | 12,150 | +0.05(+2.44%) |
Aug 29, 2016 | 1.987 | 1.990 | 1.870 | 1.894 | 16,589 | -0.11(-5.38%) |
Aug 26, 2016 | 2.033 | 2.033 | 1.970 | 2.002 | 24,880 | -0.01(-0.42%) |
Aug 25, 2016 | 2.010 | 2.040 | 1.990 | 2.010 | 50,900 | +0.03(+1.52%) |
Aug 24, 2016 | 1.962 | 1.986 | 1.959 | 1.980 | 20,055 | +0.06(+3.29%) |
Aug 23, 2016 | 1.863 | 1.920 | 1.833 | 1.917 | 43,100 | +0.08(+4.44%) |
Aug 22, 2016 | 1.910 | 1.910 | 1.819 | 1.835 | 41,398 | +0.00(+0.23%) |
Aug 19, 2016 | 1.837 | 1.860 | 1.820 | 1.831 | 18,035 | +0.00(+0.06%) |
Aug 18, 2016 | 1.870 | 1.870 | 1.790 | 1.830 | 34,174 | -0.04(-2.24%) |
Aug 17, 2016 | 1.845 | 1.880 | 1.826 | 1.872 | 32,966 | +0.01(+0.65%) |
Aug 16, 2016 | 1.805 | 1.880 | 1.800 | 1.860 | 16,043 | +0.08(+4.65%) |
Aug 15, 2016 | 1.826 | 1.826 | 1.730 | 1.777 | 36,422 | -0.06(-3.40%) |
Aug 12, 2016 | 2.015 | 2.015 | 1.770 | 1.840 | 108,108 | -0.22(-10.70%) |
Aug 11, 2016 | 2.120 | 2.150 | 1.977 | 2.060 | 37,275 | -0.04(-1.89%) |
Aug 10, 2016 | 2.070 | 2.120 | 2.070 | 2.100 | 27,529 | +0.05(+2.28%) |
Aug 09, 2016 | 2.069 | 2.100 | 2.037 | 2.053 | 78,118 | +0.01(+0.64%) |
Aug 08, 2016 | 2.160 | 2.160 | 1.960 | 2.040 | 58,798 | +0.10(+5.07%) |
Aug 05, 2016 | 1.940 | 2.000 | 1.927 | 1.942 | 39,248 | +0.01(+0.60%) |
Aug 04, 2016 | 1.833 | 1.960 | 1.814 | 1.930 | 182,271 | +0.09(+5.09%) |
Aug 03, 2016 | 1.800 | 1.861 | 1.780 | 1.837 | 68,489 | +0.06(+3.24%) |
Aug 02, 2016 | 1.722 | 1.779 | 1.722 | 1.779 | 59,289 | -0.02(-1.17%) |
Aug 01, 2016 | 1.740 | 1.800 | 1.740 | 1.800 | 26,723 | +0.10(+5.88%) |
Jul 29, 2016 | 1.722 | 1.770 | 1.676 | 1.700 | 47,406 | -0.10(-5.82%) |
Jul 28, 2016 | 1.697 | 1.805 | 1.697 | 1.805 | 42,940 | +0.16(+9.84%) |
Jul 27, 2016 | 1.670 | 1.710 | 1.639 | 1.643 | 14,572 | -0.09(-5.19%) |
Jul 26, 2016 | 1.880 | 1.910 | 1.653 | 1.733 | 41,990 | -0.12(-6.31%) |
Jul 25, 2016 | 1.934 | 1.934 | 1.760 | 1.850 | 44,054 | +0.13(+7.84%) |
Jul 22, 2016 | 1.586 | 1.716 | 1.585 | 1.716 | 24,475 | +0.13(+8.10%) |
Jul 21, 2016 | 1.543 | 1.590 | 1.543 | 1.587 | 23,198 | +0.04(+2.76%) |
Jul 20, 2016 | 1.511 | 1.550 | 1.500 | 1.544 | 34,674 | +0.06(+3.92%) |
Jul 19, 2016 | 1.483 | 1.510 | 1.441 | 1.486 | 47,150 | +0.01(+0.89%) |
Jul 18, 2016 | 1.370 | 1.490 | 1.370 | 1.473 | 59,847 | +0.11(+8.01%) |
Jul 15, 2016 | 1.295 | 1.390 | 1.290 | 1.364 | 48,830 | +0.09(+7.07%) |
Jul 14, 2016 | 1.270 | 1.276 | 1.270 | 1.274 | 6,624 | +0.01(+1.10%) |
Jul 13, 2016 | 1.260 | 1.260 | 1.260 | 1.260 | 1,750 | -0.00(-0.17%) |
Jul 12, 2016 | 1.269 | 1.269 | 1.256 | 1.262 | 7,110 | +0.01(+0.66%) |
Jul 11, 2016 | 1.264 | 1.275 | 1.250 | 1.254 | 27,000 | -0.01(-0.50%) |
Jul 08, 2016 | 1.245 | 1.221 | 1.260 | 8,147 | +0.01(+1.20%) | |
Jul 07, 2016 | 1.224 | 1.245 | 1.224 | 1.245 | 1,600 | +0.01(+0.89%) |
Jul 05, 2016 | 1.280 | 1.280 | 1.234 | 1.234 | 2,633 | +0.05(+3.96%) |
Jun 30, 2016 | 1.187 | 1.187 | 1.187 | 0 | -0.01(-0.80%) | |
Jun 29, 2016 | 1.197 | 1.197 | 1.197 | 1.197 | 3,500 | -0.01(-0.53%) |
Jun 28, 2016 | 1.203 | 1.203 | 1.203 | 1.203 | 250 | +0.05(+3.90%) |
Jun 27, 2016 | 1.169 | 1.169 | 1.150 | 1.158 | 1,245 | -0.01(-0.87%) |
Jun 24, 2016 | 1.168 | 1.168 | 1.168 | 1.168 | 850 | +0.00(+0.36%) |
Jun 23, 2016 | 1.182 | 1.182 | 1.164 | 1.164 | 3,300 | -0.01(-0.54%) |
Jun 22, 2016 | 1.390 | 1.390 | 1.162 | 1.170 | 5,550 | +0.06(+5.26%) |
Jun 21, 2016 | 1.150 | 1.150 | 1.112 | 1.112 | 700 | -0.03(-2.20%) |
Jun 20, 2016 | 1.139 | 1.400 | 1.110 | 1.137 | 7,000 | +0.04(+4.06%) |
Jun 17, 2016 | 1.110 | 1.110 | 1.092 | 1.092 | 105,400 | -0.03(-2.30%) |
Jun 16, 2016 | 1.118 | 1.118 | 1.118 | 1.118 | 650 | +0.02(+1.64%) |
Jun 15, 2016 | 0.0500 | 1.100 | 1.100 | 1.100 | 4,700 | -0.01(-0.76%) |
Jun 14, 2016 | 1.109 | 1.109 | 1.108 | 1.108 | 3,090 | -0.00(-0.44%) |
Jun 13, 2016 | 1.158 | 1.158 | 1.113 | 1.113 | 8,854 | -0.04(-3.54%) |
Jun 10, 2016 | 1.154 | 1.154 | 1.154 | 1.154 | 1,000 | +0.01(+0.84%) |
Jun 08, 2016 | 1.145 | 1.145 | 1.145 | 0 | -0.01(-0.79%) | |
Jun 07, 2016 | 1.147 | 1.154 | 1.147 | 1.154 | 12,950 | +0.00(+0.31%) |
Jun 06, 2016 | 1.169 | 1.180 | 1.150 | 1.150 | 8,674 | +0.00(+0.17%) |
Jun 03, 2016 | 1.147 | 1.150 | 1.130 | 1.148 | 7,285 | +0.04(+3.93%) |
Jun 02, 2016 | 1.090 | 1.110 | 1.081 | 1.105 | 23,445 | +0.04(+3.58%) |