Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2016 | 1.004 | 1.023 | 0.9774 | 1.017 | 8,510,742 | +0.01(+1.30%) |
May 31, 2016 | 1.010 | 1.030 | 0.9807 | 1.004 | 14,892,564 | -0.03(-2.53%) |
May 27, 2016 | 1.056 | 1.030 | 1.030 | 1.030 | 14,224,188 | -0.06(-5.39%) |
May 26, 2016 | 1.062 | 1.108 | 1.056 | 1.088 | 11,172,796 | +0.04(+3.73%) |
May 25, 2016 | 1.043 | 1.088 | 1.031 | 1.049 | 8,940,402 | +0.02(+1.90%) |
May 24, 2016 | 1.069 | 1.088 | 1.004 | 1.030 | 12,751,781 | -0.03(-2.47%) |
May 23, 2016 | 1.030 | 1.088 | 1.013 | 1.056 | 14,710,893 | +0.00(+0.00%) |
May 20, 2016 | 1.049 | 1.088 | 1.030 | 1.056 | 12,712,493 | +0.03(+3.18%) |
May 19, 2016 | 1.043 | 1.043 | 0.9937 | 1.023 | 8,346,697 | -0.04(-3.68%) |
May 18, 2016 | 1.069 | 1.127 | 1.056 | 1.062 | 18,094,918 | -0.05(-4.68%) |
May 17, 2016 | 1.056 | 1.147 | 1.036 | 1.114 | 34,427,836 | -0.01(-0.58%) |
May 16, 2016 | 1.232 | 1.271 | 1.082 | 1.121 | 27,725,628 | -0.08(-7.03%) |
May 13, 2016 | 1.290 | 1.303 | 1.192 | 1.206 | 21,201,156 | -0.10(-7.50%) |
May 12, 2016 | 1.355 | 1.375 | 1.271 | 1.303 | 10,096,372 | -0.06(-4.31%) |
May 11, 2016 | 1.355 | 1.401 | 1.316 | 1.362 | 11,135,837 | +0.05(+3.98%) |
May 10, 2016 | 1.303 | 1.329 | 1.277 | 1.310 | 12,474,249 | +0.07(+5.79%) |
May 09, 2016 | 1.290 | 1.290 | 1.179 | 1.238 | 17,396,274 | -0.09(-6.86%) |
May 06, 2016 | 1.238 | 1.336 | 1.225 | 1.329 | 11,258,182 | +0.07(+5.70%) |
May 05, 2016 | 1.368 | 1.375 | 1.251 | 1.258 | 7,897,040 | -0.07(-5.39%) |
May 04, 2016 | 1.251 | 1.362 | 1.238 | 1.329 | 21,574,318 | +0.05(+4.08%) |
May 03, 2016 | 1.342 | 1.349 | 1.261 | 1.277 | 17,162,132 | -0.12(-8.41%) |