Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.990 | 2.120 | 1.920 | 2.070 | 525,273 | +0.09(+4.55%) |
Jul 28, 2016 | 2.000 | 2.490 | 1.900 | 1.980 | 3,194,601 | +0.11(+5.88%) |
Jul 27, 2016 | 1.750 | 1.920 | 1.730 | 1.870 | 244,246 | +0.14(+8.09%) |
Jul 26, 2016 | 1.700 | 1.750 | 1.670 | 1.730 | 89,748 | +0.05(+2.98%) |
Jul 25, 2016 | 1.720 | 1.750 | 1.650 | 1.680 | 103,424 | -0.02(-1.18%) |
Jul 22, 2016 | 1.750 | 1.750 | 1.620 | 1.700 | 109,836 | +0.03(+2.10%) |
Jul 21, 2016 | 1.670 | 1.740 | 1.650 | 1.665 | 105,264 | -0.02(-1.48%) |
Jul 20, 2016 | 1.690 | 1.720 | 1.550 | 1.690 | 287,486 | +0.02(+1.20%) |
Jul 19, 2016 | 1.710 | 1.760 | 1.660 | 1.670 | 122,874 | -0.05(-2.91%) |
Jul 18, 2016 | 1.650 | 1.770 | 1.640 | 1.720 | 200,293 | -0.07(-3.91%) |
Jul 15, 2016 | 1.740 | 1.920 | 1.701 | 1.790 | 180,484 | +0.03(+1.70%) |
Jul 14, 2016 | 1.750 | 1.770 | 1.700 | 1.760 | 115,633 | +0.03(+1.73%) |
Jul 13, 2016 | 1.740 | 1.763 | 1.700 | 1.730 | 102,315 | -0.01(-0.57%) |
Jul 12, 2016 | 1.770 | 1.800 | 1.730 | 1.740 | 94,803 | -0.01(-0.57%) |
Jul 11, 2016 | 1.770 | 1.800 | 1.730 | 1.750 | 102,051 | -0.02(-1.13%) |
Jul 08, 2016 | 1.800 | 1.780 | 1.710 | 1.770 | 127,467 | -0.01(-0.56%) |
Jul 07, 2016 | 1.790 | 1.808 | 1.720 | 1.780 | 44,996 | -0.01(-0.56%) |
Jul 05, 2016 | 1.810 | 1.885 | 1.700 | 1.790 | 257,050 | -0.04(-2.19%) |
Jul 01, 2016 | 1.710 | 1.830 | 1.830 | 1.830 | 520,000 | +0.13(+7.65%) |
Jun 30, 2016 | 1.710 | 1.750 | 1.680 | 1.700 | 252,575 | +0.01(+0.59%) |
Jun 29, 2016 | 1.760 | 1.760 | 1.650 | 1.690 | 174,382 | -0.04(-2.31%) |
Jun 28, 2016 | 1.750 | 1.780 | 1.650 | 1.730 | 147,647 | +0.00(+0.00%) |
Jun 27, 2016 | 1.900 | 1.910 | 1.660 | 1.730 | 249,142 | -0.16(-8.47%) |
Jun 24, 2016 | 1.750 | 1.890 | 1.750 | 1.890 | 332,905 | +0.06(+3.28%) |
Jun 23, 2016 | 1.860 | 1.890 | 1.770 | 1.830 | 264,157 | +0.00(+0.00%) |
Jun 22, 2016 | 1.890 | 1.900 | 1.800 | 1.830 | 233,696 | -0.06(-3.17%) |
Jun 21, 2016 | 2.100 | 2.100 | 1.780 | 1.890 | 1,038,471 | -0.11(-5.50%) |
Jun 20, 2016 | 1.900 | 2.340 | 1.830 | 2.000 | 4,596,299 | +0.32(+19.05%) |
Jun 17, 2016 | 1.780 | 1.800 | 1.680 | 1.680 | 71,440 | -0.08(-4.55%) |
Jun 16, 2016 | 1.770 | 1.820 | 1.670 | 1.760 | 176,958 | -0.03(-1.68%) |
Jun 15, 2016 | 1.748 | 1.830 | 1.740 | 1.790 | 95,950 | +0.05(+2.87%) |
Jun 14, 2016 | 1.780 | 1.790 | 1.680 | 1.740 | 194,811 | -0.04(-2.25%) |
Jun 13, 2016 | 1.750 | 1.830 | 1.680 | 1.780 | 163,096 | +0.13(+7.88%) |
Jun 10, 2016 | 1.660 | 1.730 | 1.590 | 1.650 | 80,664 | -0.05(-2.94%) |
Jun 09, 2016 | 1.790 | 1.810 | 1.690 | 1.700 | 102,630 | -0.11(-6.08%) |
Jun 08, 2016 | 1.860 | 1.860 | 1.780 | 1.810 | 94,515 | -0.05(-2.69%) |
Jun 07, 2016 | 1.650 | 1.870 | 1.610 | 1.860 | 248,581 | +0.21(+12.73%) |
Jun 06, 2016 | 1.640 | 1.680 | 1.550 | 1.650 | 252,117 | +0.03(+1.85%) |
Jun 03, 2016 | 1.570 | 1.640 | 1.540 | 1.620 | 260,297 | +0.05(+3.18%) |
Jun 02, 2016 | 1.520 | 1.650 | 1.520 | 1.570 | 255,792 | +0.05(+3.29%) |
Jun 01, 2016 | 1.540 | 1.555 | 1.470 | 1.520 | 309,046 | -0.01(-0.65%) |
May 31, 2016 | 1.590 | 1.590 | 1.510 | 1.530 | 130,967 | -0.03(-1.92%) |
May 27, 2016 | 1.570 | 1.560 | 1.560 | 1.560 | 116,700 | -0.01(-0.64%) |
May 26, 2016 | 1.590 | 1.690 | 1.560 | 1.570 | 96,289 | -0.02(-1.26%) |
May 25, 2016 | 1.620 | 1.670 | 1.570 | 1.590 | 115,355 | -0.02(-1.24%) |
May 24, 2016 | 1.600 | 1.640 | 1.580 | 1.610 | 74,664 | +0.04(+2.55%) |
May 23, 2016 | 1.510 | 1.665 | 1.510 | 1.570 | 169,041 | +0.06(+3.97%) |
May 20, 2016 | 1.530 | 1.570 | 1.480 | 1.510 | 130,822 | +0.02(+1.22%) |
May 19, 2016 | 1.520 | 1.640 | 1.490 | 1.492 | 96,313 | -0.03(-1.86%) |
May 18, 2016 | 1.520 | 1.610 | 1.500 | 1.520 | 138,268 | +0.00(+0.00%) |
May 17, 2016 | 1.540 | 1.550 | 1.500 | 1.520 | 103,948 | -0.02(-1.30%) |
May 16, 2016 | 1.590 | 1.590 | 1.520 | 1.540 | 108,996 | -0.05(-3.14%) |
May 13, 2016 | 1.580 | 1.620 | 1.550 | 1.590 | 105,673 | +0.00(+0.00%) |
May 12, 2016 | 1.700 | 1.730 | 1.570 | 1.590 | 211,136 | -0.10(-5.92%) |
May 11, 2016 | 1.720 | 1.750 | 1.650 | 1.690 | 38,829 | -0.03(-1.74%) |
May 10, 2016 | 1.600 | 1.730 | 1.600 | 1.720 | 46,424 | -0.01(-0.58%) |
May 09, 2016 | 1.740 | 1.750 | 1.660 | 1.730 | 68,511 | +0.02(+1.17%) |
May 06, 2016 | 1.670 | 1.758 | 1.630 | 1.710 | 102,161 | +0.02(+1.18%) |
May 05, 2016 | 1.740 | 1.770 | 1.630 | 1.690 | 103,405 | -0.05(-2.87%) |
May 04, 2016 | 1.810 | 1.870 | 1.680 | 1.740 | 209,569 | -0.07(-3.87%) |
May 03, 2016 | 1.810 | 1.860 | 1.760 | 1.810 | 252,321 | -0.05(-2.69%) |