Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 1.602 | 1.641 | 1.583 | 1.622 | 77,455 | +0.02(+1.19%) |
Jun 29, 2016 | 1.602 | 1.641 | 1.591 | 1.602 | 41,594 | +0.01(+0.60%) |
Jun 28, 2016 | 1.602 | 1.631 | 1.593 | 1.593 | 12,750 | +0.01(+0.60%) |
Jun 27, 2016 | 1.612 | 1.631 | 1.564 | 1.583 | 49,258 | -0.02(-1.19%) |
Jun 24, 2016 | 1.622 | 1.631 | 1.588 | 1.602 | 26,562 | -0.01(-0.59%) |
Jun 23, 2016 | 1.593 | 1.641 | 1.585 | 1.612 | 45,017 | +0.04(+2.42%) |
Jun 22, 2016 | 1.612 | 1.612 | 1.574 | 1.574 | 79,351 | -0.01(-0.60%) |
Jun 21, 2016 | 1.583 | 1.622 | 1.583 | 1.583 | 62,689 | +0.00(+0.00%) |
Jun 20, 2016 | 1.583 | 1.635 | 1.583 | 1.583 | 132,234 | +0.00(+0.00%) |
Jun 17, 2016 | 1.593 | 1.631 | 1.583 | 1.583 | 69,009 | -0.03(-1.78%) |
Jun 16, 2016 | 1.641 | 1.660 | 1.612 | 1.612 | 54,334 | -0.04(-2.31%) |
Jun 15, 2016 | 1.631 | 1.669 | 1.622 | 1.650 | 24,078 | +0.03(+1.76%) |
Jun 14, 2016 | 1.660 | 1.679 | 1.622 | 1.622 | 96,149 | -0.03(-1.73%) |
Jun 13, 2016 | 1.660 | 1.679 | 1.650 | 1.650 | 61,613 | -0.03(-1.70%) |
Jun 10, 2016 | 1.669 | 1.698 | 1.641 | 1.679 | 38,361 | +0.00(+0.00%) |
Jun 09, 2016 | 1.688 | 1.726 | 1.641 | 1.679 | 107,557 | -0.04(-2.22%) |
Jun 08, 2016 | 1.755 | 1.755 | 1.698 | 1.717 | 25,243 | -0.01(-0.55%) |
Jun 07, 2016 | 1.631 | 1.755 | 1.631 | 1.726 | 170,287 | +0.08(+4.62%) |
Jun 06, 2016 | 1.679 | 1.717 | 1.622 | 1.650 | 77,638 | -0.03(-1.70%) |
Jun 03, 2016 | 1.660 | 1.717 | 1.650 | 1.679 | 58,745 | +0.00(+0.00%) |
Jun 02, 2016 | 1.726 | 1.726 | 1.679 | 1.679 | 46,367 | -0.04(-2.22%) |
Jun 01, 2016 | 1.660 | 1.731 | 1.660 | 1.717 | 184,973 | +0.04(+2.27%) |
May 31, 2016 | 1.660 | 1.736 | 1.659 | 1.679 | 49,241 | +0.01(+0.57%) |
May 27, 2016 | 1.717 | 1.669 | 1.669 | 1.669 | 62,169 | -0.07(-3.85%) |
May 26, 2016 | 1.755 | 1.765 | 1.726 | 1.736 | 28,619 | -0.03(-1.62%) |
May 25, 2016 | 1.726 | 1.784 | 1.717 | 1.765 | 17,226 | +0.02(+1.09%) |
May 24, 2016 | 1.726 | 1.784 | 1.717 | 1.746 | 12,454 | +0.00(+0.00%) |
May 23, 2016 | 1.717 | 1.793 | 1.717 | 1.746 | 34,089 | +0.00(+0.00%) |
May 20, 2016 | 1.717 | 1.774 | 1.707 | 1.746 | 86,409 | +0.03(+1.67%) |
May 19, 2016 | 1.793 | 1.793 | 1.717 | 1.717 | 23,894 | -0.03(-1.64%) |
May 18, 2016 | 1.784 | 1.793 | 1.736 | 1.746 | 50,429 | -0.04(-2.14%) |
May 17, 2016 | 1.755 | 1.784 | 1.717 | 1.784 | 114,415 | +0.04(+2.19%) |
May 16, 2016 | 1.736 | 1.746 | 1.717 | 1.746 | 44,340 | +0.02(+1.11%) |
May 13, 2016 | 1.717 | 1.736 | 1.717 | 1.726 | 47,589 | +0.02(+1.12%) |
May 12, 2016 | 1.717 | 1.736 | 1.698 | 1.707 | 88,158 | -0.02(-1.11%) |
May 11, 2016 | 1.736 | 1.736 | 1.688 | 1.726 | 38,508 | -0.01(-0.55%) |
May 10, 2016 | 1.650 | 1.746 | 1.650 | 1.736 | 42,658 | +0.05(+2.82%) |
May 09, 2016 | 1.583 | 1.784 | 1.583 | 1.688 | 94,480 | +0.01(+0.57%) |
May 06, 2016 | 1.669 | 1.707 | 1.660 | 1.679 | 35,620 | -0.01(-0.57%) |
May 05, 2016 | 1.717 | 1.736 | 1.688 | 1.688 | 22,857 | -0.07(-3.80%) |
May 04, 2016 | 1.669 | 1.755 | 1.669 | 1.755 | 60,599 | +0.07(+3.95%) |
May 03, 2016 | 1.669 | 1.698 | 1.669 | 1.688 | 62,197 | +0.00(+0.00%) |
May 02, 2016 | 1.698 | 1.707 | 1.688 | 1.688 | 30,706 | -0.04(-2.21%) |
Apr 29, 2016 | 1.698 | 1.726 | 1.689 | 1.726 | 14,642 | +0.04(+2.26%) |
Apr 28, 2016 | 1.726 | 1.726 | 1.679 | 1.688 | 238,556 | -0.03(-1.67%) |
Apr 27, 2016 | 1.698 | 1.726 | 1.698 | 1.717 | 21,996 | +0.02(+1.12%) |
Apr 26, 2016 | 1.717 | 1.746 | 1.674 | 1.698 | 40,562 | -0.04(-2.20%) |
Apr 25, 2016 | 1.717 | 1.755 | 1.698 | 1.736 | 57,838 | +0.03(+1.68%) |
Apr 22, 2016 | 1.755 | 1.793 | 1.669 | 1.707 | 72,559 | -0.08(-4.28%) |
Apr 21, 2016 | 1.792 | 1.803 | 1.726 | 1.784 | 11,417 | -0.02(-1.06%) |
Apr 20, 2016 | 1.774 | 1.812 | 1.774 | 1.803 | 31,599 | +0.02(+1.24%) |
Apr 19, 2016 | 1.765 | 1.822 | 1.765 | 1.781 | 40,981 | +0.02(+0.91%) |
Apr 18, 2016 | 1.755 | 1.803 | 1.746 | 1.765 | 174,567 | -0.02(-1.07%) |
Apr 15, 2016 | 1.765 | 1.841 | 1.755 | 1.784 | 31,003 | +0.03(+1.63%) |
Apr 14, 2016 | 1.831 | 1.850 | 1.747 | 1.755 | 16,974 | -0.06(-3.16%) |
Apr 13, 2016 | 1.822 | 1.850 | 1.793 | 1.812 | 20,915 | -0.03(-1.55%) |
Apr 12, 2016 | 1.812 | 1.875 | 1.793 | 1.841 | 112,100 | +0.03(+1.58%) |
Apr 11, 2016 | 1.812 | 1.822 | 1.765 | 1.812 | 65,361 | +0.02(+1.06%) |
Apr 08, 2016 | 1.784 | 1.803 | 1.734 | 1.793 | 33,107 | +0.02(+1.08%) |
Apr 07, 2016 | 1.755 | 1.803 | 1.726 | 1.774 | 67,553 | +0.03(+1.64%) |
Apr 06, 2016 | 1.784 | 1.793 | 1.712 | 1.746 | 48,897 | -0.07(-3.68%) |
Apr 05, 2016 | 1.746 | 1.812 | 1.707 | 1.812 | 89,167 | +0.05(+2.70%) |
Apr 04, 2016 | 1.784 | 1.812 | 1.698 | 1.765 | 200,987 | -0.01(-0.54%) |