Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.890 | 2.000 | 1.820 | 1.900 | 619,523 | +0.02(+1.06%) |
Jul 28, 2016 | 1.850 | 1.890 | 1.765 | 1.880 | 422,177 | +0.04(+2.17%) |
Jul 27, 2016 | 1.810 | 1.870 | 1.810 | 1.840 | 308,916 | +0.00(+0.00%) |
Jul 26, 2016 | 1.700 | 1.850 | 1.700 | 1.840 | 359,266 | +0.13(+7.60%) |
Jul 25, 2016 | 1.800 | 1.880 | 1.680 | 1.710 | 632,262 | -0.09(-5.00%) |
Jul 22, 2016 | 1.750 | 1.810 | 1.660 | 1.800 | 401,896 | +0.04(+2.27%) |
Jul 21, 2016 | 1.860 | 1.860 | 1.735 | 1.760 | 354,640 | -0.12(-6.38%) |
Jul 20, 2016 | 1.720 | 1.945 | 1.690 | 1.880 | 505,404 | +0.16(+9.30%) |
Jul 19, 2016 | 1.760 | 1.800 | 1.680 | 1.720 | 457,819 | -0.04(-2.27%) |
Jul 18, 2016 | 1.690 | 1.905 | 1.640 | 1.760 | 879,547 | +0.13(+7.98%) |
Jul 15, 2016 | 1.610 | 1.660 | 1.570 | 1.630 | 352,797 | +0.01(+0.62%) |
Jul 14, 2016 | 1.600 | 1.670 | 1.460 | 1.620 | 879,271 | +0.12(+8.00%) |
Jul 13, 2016 | 1.580 | 1.580 | 1.460 | 1.500 | 231,207 | -0.04(-2.60%) |
Jul 12, 2016 | 1.480 | 1.574 | 1.420 | 1.540 | 788,476 | +0.11(+7.69%) |
Jul 11, 2016 | 1.490 | 1.490 | 1.295 | 1.430 | 1,025,654 | +0.00(+0.00%) |
Jul 08, 2016 | 1.300 | 1.510 | 1.260 | 1.430 | 1,099,893 | +0.17(+13.49%) |
Jul 07, 2016 | 1.300 | 1.350 | 1.240 | 1.260 | 1,399,411 | +0.01(+0.80%) |
Jul 06, 2016 | 1.240 | 1.310 | 1.230 | 1.250 | 885,135 | -0.03(-2.34%) |
Jul 05, 2016 | 1.510 | 1.510 | 1.250 | 1.280 | 1,308,079 | -0.19(-12.93%) |
Jul 01, 2016 | 1.190 | 1.470 | 1.470 | 1.470 | 1,862,600 | +0.32(+27.83%) |
Jun 30, 2016 | 1.240 | 1.250 | 1.150 | 1.150 | 1,085,493 | -0.06(-4.96%) |
Jun 29, 2016 | 1.260 | 1.290 | 1.150 | 1.210 | 1,491,622 | -0.02(-1.63%) |
Jun 28, 2016 | 1.300 | 1.360 | 1.180 | 1.230 | 1,488,606 | -0.02(-1.60%) |
Jun 27, 2016 | 1.470 | 1.470 | 1.220 | 1.250 | 1,618,832 | -0.23(-15.54%) |
Jun 24, 2016 | 1.520 | 1.530 | 1.450 | 1.480 | 6,891,555 | -0.08(-5.13%) |
Jun 23, 2016 | 1.620 | 1.620 | 1.550 | 1.560 | 1,290,375 | -0.03(-1.89%) |
Jun 22, 2016 | 1.600 | 1.610 | 1.550 | 1.590 | 727,588 | -0.01(-0.63%) |
Jun 21, 2016 | 1.600 | 1.620 | 1.530 | 1.600 | 656,407 | +0.00(+0.00%) |
Jun 20, 2016 | 1.600 | 1.655 | 1.580 | 1.600 | 593,299 | +0.02(+1.27%) |
Jun 17, 2016 | 1.530 | 1.600 | 1.520 | 1.580 | 668,738 | +0.06(+3.95%) |
Jun 16, 2016 | 1.610 | 1.610 | 1.505 | 1.520 | 393,837 | -0.09(-5.59%) |
Jun 15, 2016 | 1.630 | 1.640 | 1.600 | 1.610 | 211,943 | -0.01(-0.62%) |
Jun 14, 2016 | 1.610 | 1.620 | 1.430 | 1.620 | 446,649 | +0.03(+1.89%) |
Jun 13, 2016 | 1.660 | 1.660 | 1.520 | 1.590 | 433,409 | +0.00(+0.00%) |
Jun 10, 2016 | 1.620 | 1.630 | 1.560 | 1.590 | 575,930 | -0.05(-3.05%) |
Jun 09, 2016 | 1.670 | 1.670 | 1.610 | 1.640 | 411,166 | -0.01(-0.61%) |
Jun 08, 2016 | 1.700 | 1.700 | 1.605 | 1.650 | 602,312 | -0.01(-0.60%) |
Jun 07, 2016 | 1.600 | 1.670 | 1.585 | 1.660 | 837,891 | +0.07(+4.40%) |
Jun 06, 2016 | 1.470 | 1.600 | 1.460 | 1.590 | 545,035 | +0.13(+8.90%) |
Jun 03, 2016 | 1.400 | 1.460 | 1.350 | 1.460 | 1,374,176 | +0.07(+5.04%) |
Jun 02, 2016 | 1.420 | 1.440 | 1.380 | 1.390 | 599,535 | -0.03(-2.11%) |
Jun 01, 2016 | 1.430 | 1.440 | 1.350 | 1.420 | 691,111 | -0.01(-0.70%) |
May 31, 2016 | 1.660 | 1.660 | 1.400 | 1.430 | 1,434,350 | -0.07(-4.67%) |
May 27, 2016 | 1.400 | 1.500 | 1.500 | 1.500 | 872,400 | +0.09(+6.38%) |
May 26, 2016 | 1.370 | 1.420 | 1.340 | 1.410 | 852,805 | +0.06(+4.44%) |
May 25, 2016 | 1.450 | 1.450 | 1.305 | 1.350 | 1,012,704 | +0.00(+0.00%) |
May 24, 2016 | 1.170 | 1.430 | 1.170 | 1.350 | 2,752,583 | +0.21(+18.42%) |
May 23, 2016 | 1.230 | 1.230 | 1.130 | 1.140 | 844,700 | -0.09(-7.32%) |
May 20, 2016 | 1.300 | 1.310 | 1.210 | 1.230 | 635,781 | +0.03(+2.50%) |
May 19, 2016 | 1.390 | 1.400 | 1.190 | 1.200 | 917,222 | -0.17(-12.41%) |
May 18, 2016 | 1.430 | 1.510 | 1.360 | 1.370 | 798,065 | -0.07(-4.86%) |
May 17, 2016 | 1.450 | 1.550 | 1.380 | 1.440 | 1,452,967 | -0.01(-0.69%) |
May 16, 2016 | 1.420 | 1.490 | 1.420 | 1.450 | 508,951 | -0.01(-0.68%) |
May 13, 2016 | 1.480 | 1.640 | 1.440 | 1.460 | 6,882,774 | -0.06(-3.95%) |
May 12, 2016 | 1.640 | 1.640 | 1.405 | 1.520 | 1,073,383 | -0.05(-3.18%) |
May 11, 2016 | 1.510 | 1.720 | 1.350 | 1.570 | 1,282,689 | -0.08(-4.85%) |
May 10, 2016 | 1.500 | 1.670 | 1.450 | 1.650 | 913,879 | +0.18(+12.24%) |
May 09, 2016 | 1.520 | 1.560 | 1.330 | 1.470 | 642,463 | -0.04(-2.65%) |
May 06, 2016 | 1.490 | 1.520 | 1.480 | 1.510 | 571,513 | +0.01(+0.67%) |
May 05, 2016 | 1.660 | 1.670 | 1.500 | 1.500 | 568,152 | -0.10(-6.25%) |
May 04, 2016 | 1.650 | 1.700 | 1.600 | 1.600 | 254,541 | -0.06(-3.61%) |
May 03, 2016 | 1.730 | 1.755 | 1.660 | 1.660 | 276,785 | -0.07(-4.05%) |