Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.040 | 1.080 | 1.040 | 1.070 | 267,359 | +0.01(+0.94%) |
Jul 28, 2016 | 1.070 | 1.100 | 1.040 | 1.060 | 480,899 | -0.02(-1.85%) |
Jul 27, 2016 | 1.130 | 1.130 | 1.080 | 1.080 | 261,668 | -0.02(-1.82%) |
Jul 26, 2016 | 1.130 | 1.150 | 1.070 | 1.100 | 622,401 | -0.01(-0.90%) |
Jul 25, 2016 | 1.180 | 1.180 | 1.100 | 1.110 | 694,951 | -0.05(-4.31%) |
Jul 22, 2016 | 1.150 | 1.180 | 1.140 | 1.160 | 909,731 | +0.00(+0.00%) |
Jul 21, 2016 | 1.150 | 1.180 | 1.120 | 1.160 | 439,519 | +0.01(+0.87%) |
Jul 20, 2016 | 1.150 | 1.160 | 1.145 | 1.150 | 273,053 | -0.01(-0.86%) |
Jul 19, 2016 | 1.150 | 1.170 | 1.150 | 1.160 | 330,223 | +0.01(+0.87%) |
Jul 18, 2016 | 1.150 | 1.170 | 1.145 | 1.150 | 204,611 | +0.00(+0.00%) |
Jul 15, 2016 | 1.150 | 1.170 | 1.120 | 1.150 | 399,929 | +0.00(+0.00%) |
Jul 14, 2016 | 1.150 | 1.170 | 1.120 | 1.150 | 398,085 | +0.00(+0.00%) |
Jul 13, 2016 | 1.140 | 1.180 | 1.140 | 1.150 | 371,475 | +0.00(+0.00%) |
Jul 12, 2016 | 1.140 | 1.170 | 1.140 | 1.150 | 298,151 | +0.01(+0.88%) |
Jul 11, 2016 | 1.190 | 1.190 | 1.140 | 1.140 | 305,779 | -0.04(-3.39%) |
Jul 08, 2016 | 1.180 | 1.160 | 1.160 | 1.180 | 130,010 | +0.02(+1.72%) |
Jul 07, 2016 | 1.140 | 1.200 | 1.130 | 1.160 | 290,667 | -0.01(-0.85%) |
Jul 05, 2016 | 1.210 | 1.240 | 1.140 | 1.170 | 229,557 | -0.05(-4.10%) |
Jul 01, 2016 | 1.100 | 1.220 | 1.220 | 1.220 | 506,800 | +0.10(+8.93%) |
Jun 30, 2016 | 1.140 | 1.140 | 1.100 | 1.120 | 401,404 | -0.02(-1.75%) |
Jun 29, 2016 | 1.100 | 1.150 | 1.100 | 1.140 | 622,977 | +0.04(+3.64%) |
Jun 28, 2016 | 1.100 | 1.120 | 1.095 | 1.100 | 352,534 | +0.03(+2.80%) |
Jun 27, 2016 | 1.100 | 1.110 | 1.030 | 1.070 | 1,092,285 | -0.03(-2.73%) |
Jun 24, 2016 | 1.050 | 1.120 | 1.020 | 1.100 | 11,011,551 | +0.00(+0.00%) |
Jun 23, 2016 | 1.120 | 1.120 | 1.100 | 1.100 | 770,666 | +0.00(+0.00%) |
Jun 22, 2016 | 1.100 | 1.140 | 1.070 | 1.100 | 705,417 | -0.01(-0.90%) |
Jun 21, 2016 | 1.150 | 1.170 | 1.080 | 1.110 | 969,670 | -0.05(-4.31%) |
Jun 20, 2016 | 1.170 | 1.190 | 1.140 | 1.160 | 537,310 | +0.00(+0.00%) |
Jun 17, 2016 | 1.150 | 1.160 | 1.130 | 1.160 | 542,078 | +0.01(+0.87%) |
Jun 16, 2016 | 1.180 | 1.200 | 1.150 | 1.150 | 409,183 | -0.04(-3.36%) |
Jun 15, 2016 | 1.190 | 1.230 | 1.120 | 1.190 | 493,988 | +0.01(+0.85%) |
Jun 14, 2016 | 1.160 | 1.280 | 1.120 | 1.180 | 1,507,868 | +0.02(+1.72%) |
Jun 13, 2016 | 1.190 | 1.220 | 1.165 | 1.160 | 339,984 | -0.03(-2.52%) |
Jun 10, 2016 | 1.190 | 1.240 | 1.160 | 1.190 | 483,655 | -0.03(-2.46%) |
Jun 09, 2016 | 1.250 | 1.250 | 1.200 | 1.220 | 618,299 | -0.05(-3.94%) |
Jun 08, 2016 | 1.260 | 1.280 | 1.200 | 1.270 | 654,144 | +0.02(+1.60%) |
Jun 07, 2016 | 1.270 | 1.300 | 1.250 | 1.250 | 383,445 | -0.01(-0.79%) |
Jun 06, 2016 | 1.280 | 1.300 | 1.250 | 1.260 | 397,569 | +0.00(+0.00%) |
Jun 03, 2016 | 1.310 | 1.320 | 1.250 | 1.260 | 387,289 | -0.04(-3.08%) |
Jun 02, 2016 | 1.270 | 1.320 | 1.230 | 1.300 | 570,266 | +0.03(+2.36%) |
Jun 01, 2016 | 1.270 | 1.280 | 1.220 | 1.270 | 282,190 | +0.00(+0.00%) |
May 31, 2016 | 1.250 | 1.270 | 1.230 | 1.270 | 232,088 | +0.04(+3.25%) |
May 27, 2016 | 1.220 | 1.230 | 1.230 | 1.230 | 305,900 | -0.01(-0.81%) |
May 26, 2016 | 1.270 | 1.290 | 1.220 | 1.240 | 462,649 | -0.01(-0.80%) |
May 25, 2016 | 1.250 | 1.300 | 1.240 | 1.250 | 727,367 | +0.02(+1.63%) |
May 24, 2016 | 1.190 | 1.240 | 1.180 | 1.230 | 633,372 | +0.06(+5.13%) |
May 23, 2016 | 1.160 | 1.200 | 1.130 | 1.170 | 362,534 | +0.01(+0.86%) |
May 20, 2016 | 1.130 | 1.210 | 1.110 | 1.160 | 646,984 | +0.04(+3.57%) |
May 19, 2016 | 1.120 | 1.150 | 1.110 | 1.120 | 568,044 | -0.01(-0.88%) |
May 18, 2016 | 1.140 | 1.150 | 1.110 | 1.130 | 382,880 | -0.02(-1.74%) |
May 17, 2016 | 1.170 | 1.220 | 1.140 | 1.150 | 479,508 | -0.04(-3.36%) |
May 16, 2016 | 1.170 | 1.200 | 1.140 | 1.190 | 230,038 | +0.03(+2.59%) |
May 13, 2016 | 1.190 | 1.220 | 1.135 | 1.160 | 459,599 | -0.04(-3.33%) |
May 12, 2016 | 1.290 | 1.300 | 1.155 | 1.200 | 755,418 | -0.08(-6.25%) |
May 11, 2016 | 1.310 | 1.350 | 1.280 | 1.280 | 281,043 | -0.04(-3.03%) |
May 10, 2016 | 1.300 | 1.340 | 1.270 | 1.320 | 253,870 | +0.01(+0.76%) |
May 09, 2016 | 1.320 | 1.370 | 1.300 | 1.310 | 212,540 | -0.02(-1.50%) |
May 06, 2016 | 1.350 | 1.410 | 1.300 | 1.330 | 506,597 | -0.04(-2.92%) |
May 05, 2016 | 1.400 | 1.400 | 1.275 | 1.370 | 1,019,586 | +0.00(+0.00%) |
May 04, 2016 | 1.500 | 1.517 | 1.350 | 1.370 | 1,028,219 | -0.13(-8.67%) |
May 03, 2016 | 1.580 | 1.600 | 1.500 | 1.500 | 658,961 | -0.08(-5.06%) |