Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.440 | 1.460 | 1.400 | 1.400 | 151,360 | -0.06(-4.11%) |
Jul 28, 2016 | 1.430 | 1.520 | 1.390 | 1.460 | 408,588 | +0.04(+2.82%) |
Jul 27, 2016 | 1.360 | 1.460 | 1.320 | 1.420 | 463,851 | +0.06(+4.41%) |
Jul 26, 2016 | 1.380 | 1.428 | 1.290 | 1.360 | 640,090 | +0.08(+6.25%) |
Jul 25, 2016 | 1.260 | 1.310 | 1.230 | 1.280 | 71,556 | -0.02(-1.54%) |
Jul 22, 2016 | 1.303 | 1.318 | 1.270 | 1.300 | 44,158 | -0.01(-0.76%) |
Jul 21, 2016 | 1.290 | 1.340 | 1.290 | 1.310 | 73,058 | +0.00(+0.00%) |
Jul 20, 2016 | 1.290 | 1.310 | 1.267 | 1.310 | 66,532 | +0.03(+1.95%) |
Jul 19, 2016 | 1.270 | 1.339 | 1.270 | 1.285 | 35,646 | -0.01(-0.51%) |
Jul 18, 2016 | 1.330 | 1.330 | 1.290 | 1.292 | 61,116 | -0.04(-2.89%) |
Jul 15, 2016 | 1.280 | 1.350 | 1.260 | 1.330 | 188,976 | +0.01(+0.77%) |
Jul 14, 2016 | 1.300 | 1.330 | 1.250 | 1.320 | 152,002 | +0.03(+2.31%) |
Jul 13, 2016 | 1.310 | 1.330 | 1.261 | 1.290 | 84,883 | -0.01(-0.77%) |
Jul 12, 2016 | 1.260 | 1.321 | 1.260 | 1.300 | 215,948 | +0.03(+2.36%) |
Jul 11, 2016 | 1.240 | 1.290 | 1.240 | 1.270 | 153,633 | +0.04(+3.25%) |
Jul 08, 2016 | 1.250 | 1.260 | 1.260 | 1.230 | 313,032 | -0.03(-2.38%) |
Jul 07, 2016 | 1.316 | 1.360 | 1.250 | 1.260 | 135,326 | -0.04(-3.08%) |
Jul 05, 2016 | 1.240 | 1.330 | 1.240 | 1.300 | 241,669 | +0.01(+0.78%) |
Jul 01, 2016 | 1.250 | 1.290 | 1.290 | 1.290 | 177,200 | +0.03(+2.38%) |
Jun 30, 2016 | 1.190 | 1.280 | 1.190 | 1.260 | 82,827 | +0.06(+5.00%) |
Jun 29, 2016 | 1.200 | 1.230 | 1.200 | 1.200 | 97,823 | +0.02(+1.69%) |
Jun 28, 2016 | 1.180 | 1.260 | 1.180 | 1.180 | 255,255 | +0.00(+0.00%) |
Jun 27, 2016 | 1.220 | 1.220 | 1.150 | 1.180 | 341,826 | -0.06(-4.84%) |
Jun 24, 2016 | 1.220 | 1.240 | 1.180 | 1.240 | 265,361 | +0.01(+0.81%) |
Jun 23, 2016 | 1.240 | 1.290 | 1.220 | 1.230 | 548,401 | +0.00(+0.00%) |
Jun 22, 2016 | 1.240 | 1.250 | 1.230 | 1.230 | 219,141 | -0.02(-1.60%) |
Jun 21, 2016 | 1.300 | 1.300 | 1.230 | 1.250 | 309,288 | -0.08(-6.02%) |
Jun 20, 2016 | 1.320 | 1.420 | 1.310 | 1.330 | 317,040 | +0.00(+0.00%) |
Jun 17, 2016 | 1.310 | 1.340 | 1.270 | 1.330 | 282,735 | +0.01(+0.76%) |
Jun 16, 2016 | 1.240 | 1.320 | 1.220 | 1.320 | 419,393 | +0.09(+7.32%) |
Jun 15, 2016 | 1.210 | 1.300 | 1.210 | 1.230 | 239,079 | +0.00(+0.00%) |
Jun 14, 2016 | 1.230 | 1.270 | 1.220 | 1.230 | 232,443 | -0.02(-1.60%) |
Jun 13, 2016 | 1.330 | 1.330 | 1.240 | 1.250 | 384,899 | -0.07(-5.30%) |
Jun 10, 2016 | 1.230 | 1.360 | 1.201 | 1.320 | 628,891 | +0.10(+8.20%) |
Jun 09, 2016 | 1.280 | 1.340 | 1.210 | 1.220 | 311,476 | -0.06(-4.69%) |
Jun 08, 2016 | 1.296 | 1.330 | 1.260 | 1.280 | 183,541 | -0.01(-0.78%) |
Jun 07, 2016 | 1.350 | 1.350 | 1.200 | 1.290 | 671,308 | -0.05(-3.73%) |
Jun 06, 2016 | 1.440 | 1.440 | 1.340 | 1.340 | 364,536 | -0.11(-7.59%) |
Jun 03, 2016 | 1.480 | 1.480 | 1.370 | 1.450 | 456,967 | -0.02(-1.36%) |
Jun 02, 2016 | 1.620 | 1.680 | 1.350 | 1.470 | 1,171,943 | -0.13(-8.13%) |
Jun 01, 2016 | 1.410 | 1.690 | 1.410 | 1.600 | 3,847,447 | +0.22(+15.94%) |
May 31, 2016 | 1.330 | 1.420 | 1.310 | 1.380 | 798,843 | +0.08(+6.15%) |
May 27, 2016 | 1.310 | 1.300 | 1.300 | 1.300 | 158,800 | +0.02(+1.56%) |
May 26, 2016 | 1.270 | 1.340 | 1.260 | 1.280 | 173,259 | +0.00(+0.00%) |
May 25, 2016 | 1.270 | 1.390 | 1.260 | 1.280 | 347,712 | +0.02(+1.59%) |
May 24, 2016 | 1.350 | 1.450 | 1.250 | 1.260 | 540,596 | -0.06(-4.55%) |
May 23, 2016 | 1.340 | 1.570 | 1.320 | 1.320 | 1,649,708 | +0.04(+3.13%) |
May 20, 2016 | 1.190 | 1.370 | 1.170 | 1.280 | 760,001 | +0.09(+7.56%) |
May 19, 2016 | 1.190 | 1.210 | 1.170 | 1.190 | 140,131 | -0.01(-0.83%) |
May 18, 2016 | 1.190 | 1.220 | 1.170 | 1.200 | 87,199 | +0.02(+1.69%) |
May 17, 2016 | 1.200 | 1.250 | 1.160 | 1.180 | 239,791 | -0.02(-1.67%) |
May 16, 2016 | 1.190 | 1.200 | 1.150 | 1.200 | 110,780 | +0.02(+1.69%) |
May 13, 2016 | 1.230 | 1.253 | 1.180 | 1.180 | 141,580 | -0.04(-3.28%) |
May 12, 2016 | 1.270 | 1.300 | 1.220 | 1.220 | 212,580 | -0.03(-2.40%) |
May 11, 2016 | 1.270 | 1.300 | 1.220 | 1.250 | 138,993 | -0.02(-1.57%) |
May 10, 2016 | 1.230 | 1.270 | 1.160 | 1.270 | 229,877 | +0.09(+7.63%) |
May 09, 2016 | 1.240 | 1.240 | 1.150 | 1.180 | 315,236 | -0.06(-4.84%) |
May 06, 2016 | 1.260 | 1.269 | 1.182 | 1.240 | 386,286 | -0.01(-0.80%) |
May 05, 2016 | 1.350 | 1.350 | 1.232 | 1.250 | 279,560 | -0.06(-4.58%) |
May 04, 2016 | 1.350 | 1.350 | 1.230 | 1.310 | 676,971 | -0.03(-2.24%) |
May 03, 2016 | 1.350 | 1.380 | 1.340 | 1.340 | 276,958 | +0.03(+2.29%) |