Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.916 | 1.923 | 1.896 | 1.903 | 5,657,247 | +0.03(+1.42%) |
Jul 28, 2016 | 1.909 | 1.909 | 1.856 | 1.876 | 15,909,280 | -0.11(-5.37%) |
Jul 27, 2016 | 1.976 | 2.003 | 1.976 | 1.983 | 7,892,880 | +0.05(+2.41%) |
Jul 26, 2016 | 1.943 | 1.956 | 1.923 | 1.936 | 7,514,062 | +0.03(+1.75%) |
Jul 25, 2016 | 1.923 | 1.929 | 1.896 | 1.903 | 15,819,776 | -0.04(-2.05%) |
Jul 22, 2016 | 1.963 | 1.963 | 1.929 | 1.943 | 9,788,012 | -0.06(-2.99%) |
Jul 21, 2016 | 2.023 | 2.036 | 1.989 | 2.003 | 9,628,890 | -0.02(-0.99%) |
Jul 20, 2016 | 2.016 | 2.029 | 2.003 | 2.023 | 9,835,811 | +0.07(+3.40%) |
Jul 19, 2016 | 1.963 | 1.983 | 1.956 | 1.956 | 9,843,630 | -0.04(-2.00%) |
Jul 18, 2016 | 1.983 | 2.009 | 1.969 | 1.996 | 10,020,179 | -0.01(-0.66%) |
Jul 15, 2016 | 2.036 | 2.036 | 1.996 | 2.009 | 9,268,517 | -0.02(-0.98%) |
Jul 14, 2016 | 2.023 | 2.043 | 2.009 | 2.029 | 14,232,094 | +0.04(+2.01%) |
Jul 13, 2016 | 2.009 | 2.009 | 1.969 | 1.989 | 47,219,796 | -0.02(-0.99%) |
Jul 12, 2016 | 2.023 | 2.036 | 1.989 | 2.009 | 82,542,744 | +0.10(+5.23%) |
Jul 11, 2016 | 1.909 | 1.923 | 1.890 | 1.909 | 16,313,377 | +0.09(+4.74%) |
Jul 08, 2016 | 1.816 | 1.843 | 1.730 | 1.823 | 14,372,370 | +0.09(+5.38%) |
Jul 07, 2016 | 1.756 | 1.776 | 1.703 | 1.730 | 65,972,200 | +0.03(+1.96%) |
Jul 06, 2016 | 1.710 | 1.723 | 1.643 | 1.697 | 51,235,844 | -0.13(-6.93%) |
Jul 05, 2016 | 1.830 | 1.843 | 1.803 | 1.823 | 72,959,736 | -0.15(-7.74%) |
Jul 01, 2016 | 1.976 | 1.976 | 1.976 | 1.976 | 26,160,146 | +0.00(+0.00%) |
Jun 30, 2016 | 1.956 | 1.989 | 1.923 | 1.976 | 14,810,178 | -0.05(-2.30%) |
Jun 29, 2016 | 2.029 | 2.043 | 2.009 | 2.023 | 16,734,701 | -0.02(-0.98%) |
Jun 28, 2016 | 1.989 | 2.069 | 1.963 | 2.043 | 31,706,164 | +0.19(+10.43%) |
Jun 27, 2016 | 1.883 | 1.903 | 1.816 | 1.850 | 48,853,700 | -0.37(-16.52%) |
Jun 24, 2016 | 2.129 | 2.262 | 2.109 | 2.216 | 66,349,436 | -0.67(-23.27%) |
Jun 23, 2016 | 2.848 | 2.894 | 2.821 | 2.887 | 5,615,032 | +0.11(+3.83%) |
Jun 22, 2016 | 2.781 | 2.821 | 2.774 | 2.781 | 5,694,823 | +0.00(+0.00%) |
Jun 21, 2016 | 2.761 | 2.801 | 2.741 | 2.781 | 4,668,394 | +0.04(+1.46%) |
Jun 20, 2016 | 2.748 | 2.774 | 2.734 | 2.741 | 6,336,755 | +0.21(+8.14%) |
Jun 17, 2016 | 2.482 | 2.542 | 2.468 | 2.535 | 4,974,430 | +0.15(+6.13%) |
Jun 16, 2016 | 2.355 | 2.395 | 2.329 | 2.389 | 9,472,805 | -0.01(-0.55%) |
Jun 15, 2016 | 2.422 | 2.442 | 2.402 | 2.402 | 7,499,690 | -0.04(-1.63%) |
Jun 14, 2016 | 2.415 | 2.442 | 2.375 | 2.442 | 19,169,906 | -0.02(-0.81%) |
Jun 13, 2016 | 2.475 | 2.502 | 2.462 | 2.462 | 4,535,322 | -0.11(-4.15%) |
Jun 10, 2016 | 2.621 | 2.628 | 2.568 | 2.568 | 4,121,909 | -0.15(-5.62%) |
Jun 09, 2016 | 2.715 | 2.721 | 2.695 | 2.721 | 2,824,813 | -0.01(-0.49%) |
Jun 08, 2016 | 2.754 | 2.754 | 2.734 | 2.734 | 2,098,646 | -0.03(-0.96%) |
Jun 07, 2016 | 2.754 | 2.774 | 2.754 | 2.761 | 3,828,337 | +0.03(+0.97%) |
Jun 06, 2016 | 2.715 | 2.741 | 2.708 | 2.734 | 8,715,931 | -0.03(-1.20%) |
Jun 03, 2016 | 2.761 | 2.774 | 2.728 | 2.768 | 4,128,533 | +0.00(+0.00%) |
Jun 02, 2016 | 2.768 | 2.781 | 2.754 | 2.768 | 3,514,639 | -0.02(-0.72%) |
Jun 01, 2016 | 2.754 | 2.794 | 2.751 | 2.788 | 2,251,829 | -0.04(-1.41%) |
May 31, 2016 | 2.874 | 2.887 | 2.808 | 2.828 | 3,574,408 | -0.04(-1.39%) |
May 27, 2016 | 2.868 | 2.868 | 2.868 | 2.868 | 2,859,821 | -0.01(-0.46%) |
May 26, 2016 | 2.894 | 2.907 | 2.861 | 2.881 | 2,154,551 | -0.05(-1.59%) |
May 25, 2016 | 2.894 | 2.941 | 2.894 | 2.927 | 6,525,514 | +0.06(+2.09%) |
May 24, 2016 | 2.828 | 2.868 | 2.821 | 2.868 | 5,268,513 | +0.13(+4.61%) |
May 23, 2016 | 2.741 | 2.761 | 2.734 | 2.741 | 3,036,395 | +0.01(+0.24%) |
May 20, 2016 | 2.741 | 2.754 | 2.734 | 2.734 | 2,000,375 | -0.01(-0.24%) |
May 19, 2016 | 2.754 | 2.761 | 2.715 | 2.741 | 3,060,897 | -0.01(-0.24%) |
May 18, 2016 | 2.701 | 2.751 | 2.701 | 2.748 | 5,264,845 | +0.13(+4.82%) |
May 17, 2016 | 2.621 | 2.635 | 2.608 | 2.621 | 3,492,394 | +0.03(+1.03%) |
May 16, 2016 | 2.568 | 2.601 | 2.568 | 2.595 | 3,235,169 | +0.05(+1.83%) |
May 13, 2016 | 2.555 | 2.575 | 2.548 | 2.548 | 2,574,104 | +0.01(+0.26%) |
May 12, 2016 | 2.568 | 2.581 | 2.524 | 2.542 | 1,972,510 | -0.01(-0.26%) |
May 11, 2016 | 2.548 | 2.575 | 2.535 | 2.548 | 2,117,204 | -0.01(-0.52%) |
May 10, 2016 | 2.535 | 2.568 | 2.528 | 2.561 | 3,303,867 | +0.06(+2.39%) |
May 09, 2016 | 2.522 | 2.535 | 2.502 | 2.502 | 3,923,730 | -0.05(-1.83%) |
May 06, 2016 | 2.502 | 2.555 | 2.502 | 2.548 | 2,357,814 | +0.06(+2.41%) |
May 05, 2016 | 2.522 | 2.528 | 2.482 | 2.488 | 8,289,208 | -0.07(-2.60%) |
May 04, 2016 | 2.555 | 2.571 | 2.528 | 2.555 | 4,015,472 | -0.04(-1.54%) |
May 03, 2016 | 2.615 | 2.621 | 2.581 | 2.595 | 2,356,627 | -0.09(-3.47%) |