Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.278 | 1.315 | 1.138 | 1.205 | 338,847 | -0.12(-8.89%) |
Jul 28, 2016 | 1.410 | 1.410 | 1.234 | 1.322 | 435,349 | -0.07(-5.26%) |
Jul 27, 2016 | 1.440 | 1.564 | 1.396 | 1.396 | 422,923 | -0.04(-3.06%) |
Jul 26, 2016 | 1.425 | 1.491 | 1.403 | 1.440 | 77,003 | +0.01(+1.03%) |
Jul 25, 2016 | 1.469 | 1.476 | 1.396 | 1.425 | 375,536 | -0.04(-3.00%) |
Jul 22, 2016 | 1.498 | 1.520 | 1.462 | 1.469 | 78,656 | -0.03(-1.96%) |
Jul 21, 2016 | 1.535 | 1.542 | 1.484 | 1.498 | 62,181 | -0.03(-1.92%) |
Jul 20, 2016 | 1.498 | 1.557 | 1.469 | 1.528 | 414,235 | +0.01(+0.48%) |
Jul 19, 2016 | 1.513 | 1.542 | 1.484 | 1.520 | 182,061 | +0.02(+1.47%) |
Jul 18, 2016 | 1.506 | 1.506 | 1.447 | 1.498 | 185,108 | -0.01(-0.49%) |
Jul 15, 2016 | 1.513 | 1.515 | 1.484 | 1.506 | 57,968 | -0.01(-0.97%) |
Jul 14, 2016 | 1.447 | 1.535 | 1.443 | 1.520 | 223,263 | +0.08(+5.61%) |
Jul 13, 2016 | 1.476 | 1.476 | 1.432 | 1.440 | 116,032 | -0.04(-2.49%) |
Jul 12, 2016 | 1.506 | 1.520 | 1.469 | 1.476 | 81,758 | +0.01(+0.50%) |
Jul 11, 2016 | 1.498 | 1.498 | 1.432 | 1.469 | 112,830 | -0.01(-0.99%) |
Jul 08, 2016 | 1.528 | 1.616 | 1.484 | 1.484 | 211,710 | -0.04(-2.88%) |
Jul 07, 2016 | 1.491 | 1.542 | 1.469 | 1.528 | 224,146 | +0.07(+4.52%) |
Jul 06, 2016 | 1.469 | 1.469 | 1.396 | 1.462 | 140,531 | +0.03(+2.05%) |
Jul 05, 2016 | 1.432 | 1.506 | 1.388 | 1.432 | 298,231 | -0.03(-2.01%) |
Jul 01, 2016 | 1.542 | 1.462 | 1.462 | 1.462 | 349,633 | -0.08(-5.24%) |
Jun 30, 2016 | 1.579 | 1.594 | 1.506 | 1.542 | 130,072 | -0.04(-2.78%) |
Jun 29, 2016 | 1.535 | 1.609 | 1.511 | 1.586 | 151,088 | +0.07(+4.34%) |
Jun 28, 2016 | 1.484 | 1.520 | 1.432 | 1.520 | 155,005 | +0.09(+6.16%) |
Jun 27, 2016 | 1.469 | 1.523 | 1.432 | 1.432 | 152,504 | -0.07(-4.88%) |
Jun 24, 2016 | 1.440 | 1.550 | 1.440 | 1.506 | 115,403 | -0.07(-4.65%) |
Jun 23, 2016 | 1.491 | 1.601 | 1.484 | 1.579 | 162,952 | +0.11(+7.50%) |
Jun 22, 2016 | 1.469 | 1.491 | 1.440 | 1.469 | 123,624 | +0.00(+0.00%) |
Jun 21, 2016 | 1.462 | 1.487 | 1.462 | 1.469 | 47,486 | -0.00(-0.00%) |
Jun 20, 2016 | 1.462 | 1.484 | 1.454 | 1.469 | 59,010 | +0.04(+2.57%) |
Jun 17, 2016 | 1.469 | 1.476 | 1.432 | 1.432 | 49,391 | -0.01(-1.02%) |
Jun 16, 2016 | 1.410 | 1.462 | 1.396 | 1.447 | 112,300 | +0.03(+2.07%) |
Jun 15, 2016 | 1.491 | 1.491 | 1.410 | 1.418 | 178,800 | -0.07(-4.93%) |
Jun 14, 2016 | 1.469 | 1.491 | 1.440 | 1.491 | 63,665 | +0.02(+1.50%) |
Jun 13, 2016 | 1.513 | 1.520 | 1.469 | 1.469 | 97,610 | -0.06(-3.85%) |
Jun 10, 2016 | 1.557 | 1.557 | 1.481 | 1.528 | 113,245 | -0.07(-4.59%) |
Jun 09, 2016 | 1.535 | 1.601 | 1.396 | 1.601 | 331,679 | +0.03(+1.87%) |
Jun 08, 2016 | 1.579 | 1.625 | 1.535 | 1.572 | 408,856 | +0.04(+2.39%) |
Jun 07, 2016 | 1.410 | 1.586 | 1.410 | 1.535 | 398,345 | +0.12(+8.85%) |
Jun 06, 2016 | 1.373 | 1.418 | 1.373 | 1.410 | 61,779 | +0.05(+3.78%) |
Jun 03, 2016 | 1.403 | 1.418 | 1.344 | 1.359 | 72,081 | -0.05(-3.65%) |
Jun 02, 2016 | 1.425 | 1.425 | 1.359 | 1.410 | 103,483 | +0.01(+0.52%) |
Jun 01, 2016 | 1.307 | 1.403 | 1.307 | 1.403 | 110,871 | +0.08(+6.11%) |
May 31, 2016 | 1.337 | 1.370 | 1.322 | 1.322 | 103,843 | +0.01(+0.56%) |
May 27, 2016 | 1.403 | 1.315 | 1.315 | 1.315 | 118,178 | -0.09(-6.28%) |
May 26, 2016 | 1.263 | 1.425 | 1.227 | 1.403 | 329,142 | +0.14(+11.05%) |
May 25, 2016 | 1.197 | 1.278 | 1.190 | 1.263 | 166,318 | +0.08(+6.83%) |
May 24, 2016 | 1.256 | 1.256 | 1.183 | 1.183 | 69,676 | -0.04(-3.59%) |
May 23, 2016 | 1.168 | 1.256 | 1.168 | 1.227 | 184,906 | +0.04(+3.73%) |
May 20, 2016 | 1.160 | 1.219 | 1.160 | 1.183 | 39,972 | +0.03(+2.55%) |
May 19, 2016 | 1.146 | 1.205 | 1.146 | 1.153 | 124,107 | -0.02(-1.87%) |
May 18, 2016 | 1.241 | 1.300 | 1.175 | 1.175 | 88,113 | -0.07(-5.88%) |
May 17, 2016 | 1.263 | 1.329 | 1.227 | 1.249 | 120,445 | -0.03(-2.30%) |
May 16, 2016 | 1.271 | 1.300 | 1.241 | 1.278 | 127,064 | +0.03(+2.35%) |
May 13, 2016 | 1.263 | 1.322 | 1.227 | 1.249 | 59,157 | -0.04(-2.86%) |
May 12, 2016 | 1.337 | 1.344 | 1.219 | 1.285 | 123,221 | -0.04(-2.78%) |
May 11, 2016 | 1.271 | 1.351 | 1.249 | 1.322 | 131,429 | +0.02(+1.69%) |
May 10, 2016 | 1.256 | 1.300 | 1.256 | 1.300 | 178,484 | +0.04(+2.91%) |
May 09, 2016 | 1.263 | 1.271 | 1.197 | 1.263 | 191,269 | +0.01(+0.58%) |
May 06, 2016 | 1.249 | 1.278 | 1.231 | 1.256 | 75,149 | +0.02(+1.79%) |
May 05, 2016 | 1.168 | 1.249 | 1.168 | 1.234 | 60,420 | +0.07(+6.33%) |
May 04, 2016 | 1.190 | 1.197 | 1.154 | 1.160 | 48,438 | -0.01(-0.63%) |
May 03, 2016 | 1.205 | 1.245 | 1.124 | 1.168 | 209,496 | -0.09(-7.02%) |