Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.030 | 2.080 | 2.030 | 2.080 | 15,734 | +0.05(+2.46%) |
Jul 28, 2016 | 2.050 | 2.060 | 2.027 | 2.030 | 3,080 | -0.02(-0.73%) |
Jul 27, 2016 | 2.060 | 2.060 | 2.030 | 2.045 | 15,310 | -0.04(-1.68%) |
Jul 26, 2016 | 2.000 | 2.080 | 1.920 | 2.080 | 47,039 | +0.08(+4.00%) |
Jul 25, 2016 | 1.820 | 2.160 | 1.820 | 2.000 | 242,987 | +0.02(+1.01%) |
Jul 22, 2016 | 1.880 | 2.040 | 1.790 | 1.980 | 49,714 | +0.09(+4.76%) |
Jul 21, 2016 | 1.820 | 1.918 | 1.690 | 1.890 | 76,996 | +0.06(+3.28%) |
Jul 20, 2016 | 1.783 | 1.830 | 1.783 | 1.830 | 2,305 | +0.03(+1.67%) |
Jul 19, 2016 | 1.840 | 1.850 | 1.760 | 1.800 | 19,380 | -0.06(-3.23%) |
Jul 18, 2016 | 1.860 | 1.880 | 1.720 | 1.860 | 66,769 | +0.00(+0.00%) |
Jul 15, 2016 | 1.900 | 1.900 | 1.840 | 1.860 | 10,118 | +0.00(+0.00%) |
Jul 14, 2016 | 1.810 | 1.880 | 1.810 | 1.860 | 24,221 | +0.07(+3.91%) |
Jul 13, 2016 | 1.840 | 1.910 | 1.780 | 1.790 | 49,123 | -0.12(-6.28%) |
Jul 12, 2016 | 1.760 | 1.950 | 1.740 | 1.910 | 17,617 | +0.03(+1.60%) |
Jul 11, 2016 | 1.980 | 1.980 | 1.820 | 1.880 | 14,642 | +0.10(+5.62%) |
Jul 08, 2016 | 1.770 | 1.790 | 1.790 | 1.780 | 5,185 | -0.01(-0.56%) |
Jul 07, 2016 | 1.690 | 1.840 | 1.690 | 1.790 | 1,998 | -0.02(-1.10%) |
Jul 05, 2016 | 1.900 | 1.920 | 1.750 | 1.810 | 20,600 | -0.10(-5.23%) |
Jul 01, 2016 | 1.900 | 1.910 | 1.910 | 1.910 | 30,300 | -0.01(-0.53%) |
Jun 30, 2016 | 1.830 | 2.110 | 1.762 | 1.920 | 224,001 | +0.05(+2.67%) |
Jun 29, 2016 | 1.700 | 1.870 | 1.670 | 1.870 | 69,806 | +0.16(+9.36%) |
Jun 28, 2016 | 1.700 | 1.721 | 1.600 | 1.710 | 17,327 | +0.04(+2.40%) |
Jun 27, 2016 | 1.680 | 1.730 | 1.600 | 1.670 | 50,436 | -0.06(-3.47%) |
Jun 24, 2016 | 1.700 | 1.730 | 1.650 | 1.730 | 44,371 | -0.01(-0.57%) |
Jun 23, 2016 | 1.660 | 1.740 | 1.650 | 1.740 | 16,666 | +0.06(+3.57%) |
Jun 22, 2016 | 1.700 | 1.730 | 1.640 | 1.680 | 41,108 | -0.04(-2.33%) |
Jun 21, 2016 | 1.740 | 1.752 | 1.700 | 1.720 | 11,750 | -0.04(-2.27%) |
Jun 20, 2016 | 1.770 | 1.770 | 1.700 | 1.760 | 49,074 | +0.06(+3.54%) |
Jun 17, 2016 | 1.660 | 1.800 | 1.640 | 1.700 | 25,397 | +0.02(+1.18%) |
Jun 16, 2016 | 1.665 | 1.700 | 1.665 | 1.680 | 11,213 | +0.00(+0.00%) |
Jun 15, 2016 | 1.700 | 1.730 | 1.680 | 1.680 | 14,135 | -0.03(-1.75%) |
Jun 14, 2016 | 1.810 | 1.810 | 1.660 | 1.710 | 18,861 | -0.08(-4.47%) |
Jun 13, 2016 | 1.820 | 1.820 | 1.780 | 1.790 | 10,615 | +0.01(+0.56%) |
Jun 10, 2016 | 1.790 | 1.800 | 1.770 | 1.780 | 8,223 | -0.01(-0.56%) |
Jun 09, 2016 | 1.810 | 1.810 | 1.762 | 1.790 | 9,836 | -0.01(-0.56%) |
Jun 08, 2016 | 1.800 | 1.820 | 1.800 | 1.800 | 18,682 | -0.02(-1.10%) |
Jun 07, 2016 | 1.773 | 1.820 | 1.750 | 1.820 | 9,039 | +0.00(+0.01%) |
Jun 06, 2016 | 1.870 | 1.870 | 1.790 | 1.820 | 16,160 | -0.01(-0.55%) |
Jun 03, 2016 | 1.770 | 1.840 | 1.750 | 1.830 | 17,880 | +0.04(+2.23%) |
Jun 02, 2016 | 1.850 | 1.850 | 1.750 | 1.790 | 26,973 | -0.05(-2.72%) |
Jun 01, 2016 | 1.772 | 1.850 | 1.760 | 1.840 | 40,007 | +0.02(+1.10%) |
May 31, 2016 | 1.880 | 1.880 | 1.690 | 1.820 | 28,719 | -0.01(-0.55%) |
May 27, 2016 | 1.800 | 1.830 | 1.830 | 1.830 | 18,700 | -0.04(-2.03%) |
May 26, 2016 | 1.890 | 1.890 | 1.800 | 1.868 | 26,021 | -0.00(-0.11%) |
May 25, 2016 | 1.810 | 1.890 | 1.810 | 1.870 | 35,501 | +0.05(+2.75%) |
May 24, 2016 | 1.753 | 1.890 | 1.720 | 1.820 | 114,099 | +0.07(+4.00%) |
May 23, 2016 | 1.780 | 1.780 | 1.700 | 1.750 | 42,402 | -0.04(-2.23%) |
May 20, 2016 | 1.790 | 1.800 | 1.690 | 1.790 | 109,179 | -0.01(-0.56%) |
May 19, 2016 | 1.890 | 1.970 | 1.650 | 1.800 | 393,561 | -0.11(-5.76%) |
May 18, 2016 | 2.420 | 2.420 | 1.820 | 1.910 | 1,712,392 | -0.53(-21.72%) |
May 17, 2016 | 1.900 | 2.470 | 1.900 | 2.440 | 2,078,685 | +0.89(+57.42%) |
May 16, 2016 | 1.460 | 1.560 | 1.450 | 1.550 | 13,700 | +0.09(+5.96%) |
May 13, 2016 | 1.650 | 1.650 | 1.430 | 1.463 | 19,950 | -0.06(-3.76%) |
May 12, 2016 | 1.522 | 1.570 | 1.470 | 1.520 | 64,639 | -0.03(-1.94%) |
May 11, 2016 | 1.590 | 1.590 | 1.510 | 1.550 | 18,695 | -0.02(-1.27%) |
May 10, 2016 | 1.560 | 1.570 | 1.550 | 1.570 | 5,216 | -0.01(-0.63%) |
May 09, 2016 | 1.590 | 1.630 | 1.550 | 1.580 | 4,454 | -0.06(-3.65%) |
May 06, 2016 | 1.630 | 1.660 | 1.570 | 1.640 | 11,700 | +0.04(+2.74%) |
May 05, 2016 | 1.600 | 1.730 | 1.570 | 1.596 | 8,245 | -0.05(-3.26%) |
May 04, 2016 | 1.520 | 1.990 | 1.470 | 1.650 | 29,193 | +0.17(+11.49%) |
May 03, 2016 | 1.580 | 1.580 | 1.470 | 1.480 | 13,700 | -0.10(-6.33%) |