Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.200 | 1.200 | 1.120 | 1.120 | 15,722 | -0.09(-7.40%) |
Jul 28, 2016 | 1.210 | 1.218 | 1.200 | 1.210 | 13,926 | -0.00(-0.04%) |
Jul 27, 2016 | 1.210 | 1.219 | 1.210 | 1.210 | 15,211 | -0.02(-1.75%) |
Jul 26, 2016 | 1.210 | 1.240 | 1.210 | 1.232 | 28,529 | -0.01(-0.68%) |
Jul 25, 2016 | 1.291 | 1.400 | 1.160 | 1.240 | 143,623 | +0.02(+1.37%) |
Jul 22, 2016 | 1.100 | 1.300 | 1.099 | 1.223 | 387,053 | +0.15(+13.79%) |
Jul 21, 2016 | 1.090 | 1.099 | 1.070 | 1.075 | 11,380 | -0.01(-1.01%) |
Jul 20, 2016 | 1.070 | 1.100 | 1.070 | 1.086 | 4,801 | +0.01(+0.56%) |
Jul 19, 2016 | 1.100 | 1.100 | 1.070 | 1.080 | 19,782 | +0.01(+0.47%) |
Jul 18, 2016 | 1.070 | 1.080 | 1.070 | 1.075 | 29,753 | -0.01(-0.46%) |
Jul 15, 2016 | 1.080 | 1.080 | 1.070 | 1.080 | 40,084 | +0.00(+0.00%) |
Jul 14, 2016 | 1.100 | 1.100 | 1.080 | 1.080 | 5,466 | +0.00(+0.00%) |
Jul 13, 2016 | 1.079 | 1.080 | 1.078 | 1.080 | 4,259 | +0.01(+0.47%) |
Jul 12, 2016 | 1.080 | 1.080 | 1.060 | 1.075 | 12,479 | -0.01(-0.46%) |
Jul 11, 2016 | 1.066 | 1.100 | 1.060 | 1.080 | 7,208 | +0.02(+1.89%) |
Jul 08, 2016 | 1.130 | 1.060 | 1.120 | 1.060 | 32,921 | +0.00(+0.00%) |
Jul 07, 2016 | 1.060 | 1.060 | 1.060 | 1.060 | 1,849 | -0.00(-0.01%) |
Jul 06, 2016 | 1.110 | 1.130 | 1.060 | 1.060 | 18,646 | +0.00(+0.01%) |
Jul 05, 2016 | 1.030 | 1.075 | 1.030 | 1.060 | 23,364 | -0.04(-3.64%) |
Jul 01, 2016 | 1.060 | 1.100 | 1.100 | 1.100 | 14,400 | +0.05(+4.76%) |
Jun 30, 2016 | 1.050 | 1.050 | 1.040 | 1.050 | 6,548 | +0.00(+0.00%) |
Jun 29, 2016 | 1.130 | 1.130 | 1.050 | 1.050 | 7,507 | +0.02(+1.94%) |
Jun 28, 2016 | 1.070 | 1.090 | 1.030 | 1.030 | 6,203 | +0.00(+0.00%) |
Jun 27, 2016 | 1.049 | 1.050 | 1.030 | 1.030 | 2,968 | -0.02(-2.17%) |
Jun 24, 2016 | 1.070 | 1.070 | 1.050 | 1.053 | 1,135 | -0.01(-0.67%) |
Jun 23, 2016 | 1.040 | 1.060 | 1.040 | 1.060 | 8,302 | +0.02(+1.92%) |
Jun 22, 2016 | 1.040 | 1.060 | 1.030 | 1.040 | 14,185 | -0.02(-1.70%) |
Jun 21, 2016 | 1.050 | 1.060 | 1.040 | 1.058 | 14,480 | +0.01(+0.76%) |
Jun 20, 2016 | 1.050 | 1.100 | 1.050 | 1.050 | 1,590 | -0.00(-0.01%) |
Jun 17, 2016 | 1.050 | 1.054 | 1.000 | 1.050 | 10,625 | +0.00(+0.01%) |
Jun 16, 2016 | 1.060 | 1.060 | 1.050 | 1.050 | 8,505 | -0.03(-2.78%) |
Jun 15, 2016 | 1.090 | 1.092 | 1.080 | 1.080 | 7,803 | +0.03(+2.86%) |
Jun 14, 2016 | 1.061 | 1.061 | 1.050 | 1.050 | 802 | +0.00(+0.00%) |
Jun 13, 2016 | 1.060 | 1.070 | 1.050 | 1.050 | 25,398 | -0.02(-1.59%) |
Jun 10, 2016 | 1.100 | 1.172 | 1.050 | 1.067 | 13,017 | -0.08(-7.35%) |
Jun 09, 2016 | 1.150 | 1.152 | 1.150 | 1.152 | 3,011 | +0.01(+1.03%) |
Jun 08, 2016 | 1.130 | 1.140 | 1.080 | 1.140 | 7,461 | +0.01(+0.73%) |
Jun 07, 2016 | 1.110 | 1.150 | 1.110 | 1.132 | 12,982 | +0.06(+5.76%) |
Jun 06, 2016 | 1.120 | 1.120 | 1.070 | 1.070 | 2,706 | +0.00(+0.00%) |
Jun 03, 2016 | 1.120 | 1.120 | 1.070 | 1.070 | 1,109 | +0.00(+0.00%) |
Jun 01, 2016 | 1.110 | 1.110 | 1.060 | 1.070 | 60 | -0.03(-2.73%) |
May 31, 2016 | 1.080 | 1.130 | 1.080 | 1.100 | 27,150 | -0.01(-0.90%) |
May 27, 2016 | 1.100 | 1.110 | 1.110 | 1.110 | 3,900 | +0.01(+0.91%) |
May 26, 2016 | 1.120 | 1.130 | 1.100 | 1.100 | 10,256 | +0.00(+0.00%) |
May 25, 2016 | 1.100 | 1.108 | 1.100 | 1.100 | 15,912 | +0.00(+0.00%) |
May 24, 2016 | 1.100 | 1.110 | 1.100 | 1.100 | 59,042 | +0.00(+0.00%) |
May 23, 2016 | 1.127 | 1.130 | 1.100 | 1.100 | 21,514 | +0.03(+2.80%) |
May 20, 2016 | 1.080 | 1.099 | 1.050 | 1.070 | 6,188 | -0.02(-1.83%) |
May 19, 2016 | 1.086 | 1.090 | 1.080 | 1.090 | 2,496 | +0.01(+0.78%) |
May 18, 2016 | 1.080 | 1.101 | 1.080 | 1.082 | 6,988 | -0.02(-1.67%) |
May 17, 2016 | 1.080 | 1.130 | 1.080 | 1.100 | 5,652 | -0.02(-1.78%) |
May 16, 2016 | 1.130 | 1.130 | 1.080 | 1.120 | 1,667 | +0.04(+3.69%) |
May 13, 2016 | 1.080 | 1.130 | 1.080 | 1.080 | 14,525 | -0.05(-4.34%) |
May 12, 2016 | 1.020 | 1.130 | 1.020 | 1.129 | 23,327 | +0.07(+6.52%) |
May 11, 2016 | 1.060 | 1.070 | 1.050 | 1.060 | 30,159 | -0.01(-0.93%) |
May 10, 2016 | 1.130 | 1.130 | 1.050 | 1.070 | 22,889 | -0.03(-2.74%) |
May 09, 2016 | 1.110 | 1.110 | 1.070 | 1.100 | 16,931 | +0.04(+3.77%) |
May 06, 2016 | 1.060 | 1.090 | 1.050 | 1.060 | 6,852 | +0.00(+0.00%) |
May 05, 2016 | 1.110 | 1.170 | 1.050 | 1.060 | 81,328 | -0.09(-7.83%) |
May 04, 2016 | 1.202 | 1.210 | 1.100 | 1.150 | 20,955 | -0.09(-7.26%) |
May 03, 2016 | 1.250 | 1.250 | 1.200 | 1.240 | 7,109 | +0.02(+1.64%) |