Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.457 | 1.457 | 1.434 | 1.442 | 1,460,285 | -0.02(-1.05%) |
Jul 28, 2016 | 1.464 | 1.472 | 1.442 | 1.457 | 2,443,835 | +0.01(+0.53%) |
Jul 27, 2016 | 1.518 | 1.518 | 1.449 | 1.449 | 6,823,943 | -0.07(-4.52%) |
Jul 26, 2016 | 1.503 | 1.526 | 1.503 | 1.518 | 2,345,730 | +0.03(+2.05%) |
Jul 25, 2016 | 1.510 | 1.510 | 1.487 | 1.487 | 430,252 | -0.02(-1.51%) |
Jul 22, 2016 | 1.518 | 1.518 | 1.503 | 1.510 | 831,951 | -0.02(-1.00%) |
Jul 21, 2016 | 1.526 | 1.533 | 1.518 | 1.526 | 922,325 | +0.02(+1.01%) |
Jul 20, 2016 | 1.518 | 1.518 | 1.495 | 1.510 | 615,494 | +0.02(+1.02%) |
Jul 19, 2016 | 1.526 | 1.526 | 1.495 | 1.495 | 2,493,379 | -0.04(-2.49%) |
Jul 18, 2016 | 1.541 | 1.541 | 1.526 | 1.533 | 774,845 | +0.01(+0.50%) |
Jul 15, 2016 | 1.533 | 1.533 | 1.518 | 1.526 | 1,501,926 | -0.01(-0.50%) |
Jul 14, 2016 | 1.548 | 1.548 | 1.518 | 1.533 | 1,332,188 | +0.01(+0.50%) |
Jul 13, 2016 | 1.541 | 1.541 | 1.518 | 1.526 | 2,415,346 | -0.01(-0.50%) |
Jul 12, 2016 | 1.541 | 1.556 | 1.526 | 1.533 | 5,481,243 | +0.01(+0.51%) |
Jul 11, 2016 | 1.489 | 1.540 | 1.489 | 1.525 | 2,132,820 | +0.06(+3.98%) |
Jul 08, 2016 | 1.474 | 1.467 | 1.467 | 1.467 | 529,532 | +0.00(+0.00%) |
Jul 07, 2016 | 1.423 | 1.474 | 1.423 | 1.467 | 1,290,799 | +0.04(+3.08%) |
Jul 06, 2016 | 1.416 | 1.430 | 1.409 | 1.423 | 754,764 | -0.01(-1.01%) |
Jul 05, 2016 | 1.430 | 1.445 | 1.423 | 1.438 | 412,495 | -0.01(-0.51%) |
Jul 01, 2016 | 1.445 | 1.445 | 1.445 | 1.445 | 947,462 | -0.01(-0.50%) |
Jun 30, 2016 | 1.445 | 1.452 | 1.445 | 1.452 | 465,546 | -0.01(-0.50%) |
Jun 29, 2016 | 1.460 | 1.460 | 1.452 | 1.460 | 457,655 | +0.01(+0.50%) |
Jun 28, 2016 | 1.409 | 1.460 | 1.409 | 1.452 | 1,246,066 | +0.02(+1.53%) |
Jun 27, 2016 | 1.416 | 1.430 | 1.401 | 1.430 | 863,545 | +0.03(+2.08%) |
Jun 24, 2016 | 1.379 | 1.409 | 1.379 | 1.401 | 640,575 | -0.05(-3.52%) |
Jun 23, 2016 | 1.452 | 1.460 | 1.445 | 1.452 | 1,653,312 | +0.02(+1.53%) |
Jun 22, 2016 | 1.423 | 1.438 | 1.423 | 1.430 | 671,876 | +0.01(+0.51%) |
Jun 21, 2016 | 1.409 | 1.423 | 1.394 | 1.423 | 1,930,918 | +0.01(+0.52%) |
Jun 20, 2016 | 1.409 | 1.427 | 1.409 | 1.416 | 632,133 | +0.03(+2.11%) |
Jun 17, 2016 | 1.401 | 1.401 | 1.379 | 1.387 | 982,259 | +0.01(+1.06%) |
Jun 16, 2016 | 1.387 | 1.394 | 1.365 | 1.372 | 3,135,728 | -0.04(-2.59%) |
Jun 15, 2016 | 1.401 | 1.423 | 1.401 | 1.409 | 1,118,361 | +0.01(+1.05%) |
Jun 14, 2016 | 1.401 | 1.409 | 1.387 | 1.394 | 1,106,435 | -0.04(-2.55%) |
Jun 13, 2016 | 1.401 | 1.430 | 1.387 | 1.430 | 1,060,787 | +0.01(+0.51%) |
Jun 10, 2016 | 1.430 | 1.445 | 1.423 | 1.423 | 1,663,988 | -0.04(-2.99%) |
Jun 09, 2016 | 1.430 | 1.474 | 1.430 | 1.467 | 946,499 | -0.01(-0.49%) |
Jun 08, 2016 | 1.430 | 1.474 | 1.416 | 1.474 | 1,379,566 | +0.04(+3.06%) |
Jun 07, 2016 | 1.401 | 1.430 | 1.401 | 1.430 | 732,736 | +0.03(+2.08%) |
Jun 06, 2016 | 1.387 | 1.423 | 1.387 | 1.401 | 1,094,069 | +0.01(+0.52%) |
Jun 03, 2016 | 1.401 | 1.401 | 1.387 | 1.394 | 404,434 | -0.01(-0.52%) |
Jun 02, 2016 | 1.365 | 1.401 | 1.365 | 1.401 | 651,280 | +0.02(+1.59%) |
Jun 01, 2016 | 1.365 | 1.394 | 1.365 | 1.379 | 442,574 | +0.01(+0.53%) |
May 31, 2016 | 1.372 | 1.387 | 1.365 | 1.372 | 880,799 | -0.01(-0.53%) |
May 27, 2016 | 1.365 | 1.379 | 1.379 | 1.379 | 572,451 | +0.01(+0.53%) |
May 26, 2016 | 1.358 | 1.379 | 1.358 | 1.372 | 465,444 | +0.01(+1.08%) |
May 25, 2016 | 1.343 | 1.365 | 1.343 | 1.358 | 560,033 | +0.02(+1.64%) |
May 24, 2016 | 1.321 | 1.336 | 1.314 | 1.336 | 2,149,818 | +0.01(+1.10%) |
May 23, 2016 | 1.328 | 1.336 | 1.306 | 1.321 | 2,248,372 | +0.01(+0.56%) |
May 20, 2016 | 1.292 | 1.314 | 1.292 | 1.314 | 483,799 | +0.03(+2.27%) |
May 19, 2016 | 1.299 | 1.299 | 1.285 | 1.285 | 909,605 | -0.03(-2.22%) |
May 18, 2016 | 1.299 | 1.314 | 1.292 | 1.314 | 1,004,154 | +0.01(+0.56%) |
May 17, 2016 | 1.306 | 1.314 | 1.299 | 1.306 | 991,455 | -0.01(-0.56%) |
May 16, 2016 | 1.306 | 1.314 | 1.299 | 1.314 | 935,490 | +0.04(+2.86%) |
May 13, 2016 | 1.292 | 1.292 | 1.277 | 1.277 | 746,213 | -0.01(-1.13%) |
May 12, 2016 | 1.314 | 1.314 | 1.292 | 1.292 | 1,360,147 | -0.03(-2.21%) |
May 11, 2016 | 1.336 | 1.336 | 1.306 | 1.321 | 1,678,106 | +0.02(+1.69%) |
May 10, 2016 | 1.314 | 1.314 | 1.292 | 1.299 | 1,373,234 | -0.02(-1.66%) |
May 09, 2016 | 1.292 | 1.321 | 1.292 | 1.321 | 967,326 | +0.02(+1.69%) |
May 06, 2016 | 1.306 | 1.306 | 1.299 | 1.299 | 1,116,629 | -0.01(-1.11%) |
May 05, 2016 | 1.292 | 1.321 | 1.277 | 1.314 | 1,560,554 | +0.00(+0.00%) |
May 04, 2016 | 1.285 | 1.314 | 1.285 | 1.314 | 3,278,352 | +0.01(+1.12%) |
May 03, 2016 | 1.328 | 1.328 | 1.299 | 1.299 | 4,410,509 | -0.05(-3.78%) |