Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 1.755 | 1.775 | 1.710 | 1.720 | 1,676,254 | -0.05(-2.82%) |
Aug 30, 2016 | 1.775 | 1.790 | 1.760 | 1.770 | 591,477 | -0.01(-0.84%) |
Aug 29, 2016 | 1.795 | 1.800 | 1.780 | 1.785 | 411,682 | -0.01(-0.28%) |
Aug 26, 2016 | 1.755 | 1.820 | 1.750 | 1.790 | 655,221 | +0.02(+1.13%) |
Aug 25, 2016 | 1.755 | 1.770 | 1.730 | 1.770 | 1,250,294 | +0.01(+0.57%) |
Aug 24, 2016 | 1.800 | 1.800 | 1.730 | 1.760 | 2,937,627 | -0.09(-4.86%) |
Aug 23, 2016 | 1.825 | 1.860 | 1.820 | 1.850 | 1,703,301 | +0.02(+1.09%) |
Aug 22, 2016 | 1.825 | 1.850 | 1.810 | 1.830 | 901,545 | +0.01(+0.55%) |
Aug 19, 2016 | 1.815 | 1.870 | 1.800 | 1.820 | 3,880,676 | +0.03(+1.68%) |
Aug 18, 2016 | 1.735 | 1.840 | 1.700 | 1.790 | 2,305,747 | +0.03(+1.70%) |
Aug 17, 2016 | 1.785 | 1.810 | 1.730 | 1.760 | 1,474,165 | -0.02(-1.12%) |
Aug 16, 2016 | 1.705 | 1.790 | 1.700 | 1.780 | 2,126,529 | +0.07(+4.09%) |
Aug 15, 2016 | 1.635 | 1.720 | 1.610 | 1.710 | 1,326,168 | +0.09(+5.56%) |
Aug 12, 2016 | 1.580 | 1.620 | 1.570 | 1.620 | 601,634 | +0.05(+3.18%) |
Aug 11, 2016 | 1.555 | 1.650 | 1.550 | 1.570 | 2,903,253 | +0.02(+1.29%) |
Aug 10, 2016 | 1.575 | 1.580 | 1.510 | 1.550 | 3,146,435 | -0.04(-2.52%) |
Aug 09, 2016 | 1.635 | 1.650 | 1.580 | 1.590 | 1,900,201 | -0.06(-3.64%) |
Aug 08, 2016 | 1.685 | 1.690 | 1.630 | 1.650 | 1,052,655 | -0.04(-2.37%) |
Aug 05, 2016 | 1.690 | 1.710 | 1.690 | 1.690 | 470,977 | -0.01(-0.59%) |
Aug 04, 2016 | 1.730 | 1.740 | 1.680 | 1.700 | 889,655 | -0.01(-0.58%) |
Aug 03, 2016 | 1.760 | 1.770 | 1.710 | 1.710 | 1,419,006 | -0.05(-2.84%) |
Aug 02, 2016 | 1.780 | 1.780 | 1.760 | 1.760 | 950,278 | -0.01(-0.56%) |
Aug 01, 2016 | 1.770 | 1.780 | 1.760 | 1.770 | 519,701 | +0.01(+0.57%) |
Jul 29, 2016 | 1.775 | 1.790 | 1.760 | 1.760 | 620,048 | -0.01(-0.62%) |
Jul 28, 2016 | 1.755 | 1.780 | 1.750 | 1.771 | 355,475 | -0.01(-0.51%) |
Jul 27, 2016 | 1.755 | 1.780 | 1.750 | 1.780 | 436,820 | +0.01(+0.56%) |
Jul 26, 2016 | 1.755 | 1.770 | 1.750 | 1.770 | 287,995 | +0.00(+0.20%) |
Jul 25, 2016 | 1.775 | 1.800 | 1.760 | 1.766 | 571,110 | -0.00(-0.20%) |
Jul 22, 2016 | 1.775 | 1.800 | 1.766 | 1.770 | 748,005 | +0.00(+0.00%) |
Jul 21, 2016 | 1.765 | 1.780 | 1.760 | 1.770 | 306,127 | +0.00(+0.00%) |
Jul 20, 2016 | 1.775 | 1.780 | 1.760 | 1.770 | 658,099 | -0.02(-1.12%) |
Jul 19, 2016 | 1.755 | 1.790 | 1.750 | 1.790 | 722,692 | +0.01(+0.56%) |
Jul 18, 2016 | 1.795 | 1.800 | 1.760 | 1.780 | 1,023,326 | -0.01(-0.84%) |
Jul 15, 2016 | 1.825 | 1.830 | 1.780 | 1.795 | 968,118 | -0.03(-1.37%) |
Jul 14, 2016 | 1.845 | 1.850 | 1.810 | 1.820 | 575,902 | +0.02(+1.05%) |
Jul 13, 2016 | 1.845 | 1.860 | 1.800 | 1.801 | 968,435 | -0.01(-0.50%) |
Jul 12, 2016 | 1.765 | 1.900 | 1.765 | 1.810 | 2,795,236 | +0.03(+1.69%) |
Jul 11, 2016 | 1.745 | 1.800 | 1.740 | 1.780 | 732,613 | +0.03(+1.71%) |
Jul 08, 2016 | 1.790 | 1.740 | 1.750 | 1,029,566 | -0.01(-0.57%) | |
Jul 07, 2016 | 1.770 | 1.780 | 1.760 | 1.760 | 526,760 | -0.03(-1.68%) |
Jul 05, 2016 | 1.800 | 1.820 | 1.780 | 1.790 | 562,294 | -0.02(-1.10%) |
Jul 01, 2016 | 1.810 | 1.810 | 1.810 | 0 | -0.04(-2.16%) | |
Jun 30, 2016 | 1.835 | 1.855 | 1.830 | 1.850 | 816,497 | +0.01(+0.54%) |
Jun 29, 2016 | 1.835 | 1.850 | 1.830 | 1.840 | 851,046 | +0.01(+0.55%) |
Jun 28, 2016 | 1.790 | 1.840 | 1.780 | 1.830 | 1,648,139 | +0.07(+3.98%) |
Jun 27, 2016 | 1.835 | 1.850 | 1.750 | 1.760 | 1,651,530 | -0.09(-4.86%) |
Jun 24, 2016 | 1.785 | 1.860 | 1.730 | 1.850 | 2,213,302 | -0.05(-2.63%) |
Jun 23, 2016 | 1.840 | 1.920 | 1.830 | 1.900 | 825,590 | +0.06(+3.26%) |
Jun 22, 2016 | 1.915 | 1.920 | 1.800 | 1.840 | 1,910,967 | -0.08(-4.17%) |
Jun 21, 2016 | 1.945 | 1.970 | 1.920 | 1.920 | 849,847 | -0.01(-0.52%) |
Jun 20, 2016 | 1.980 | 2.025 | 1.930 | 1.930 | 1,372,236 | +0.01(+0.52%) |
Jun 17, 2016 | 1.985 | 2.020 | 1.920 | 1.920 | 1,547,962 | -0.06(-3.03%) |
Jun 16, 2016 | 1.980 | 2.030 | 1.920 | 1.980 | 1,132,053 | +0.00(+0.00%) |
Jun 15, 2016 | 1.905 | 2.040 | 1.900 | 1.980 | 1,998,017 | +0.06(+3.13%) |
Jun 14, 2016 | 2.010 | 2.020 | 1.900 | 1.920 | 2,583,577 | -0.09(-4.48%) |
Jun 13, 2016 | 2.095 | 2.100 | 1.995 | 2.010 | 2,429,692 | -0.10(-4.74%) |
Jun 10, 2016 | 2.155 | 2.170 | 2.100 | 2.110 | 1,696,556 | -0.05(-2.31%) |
Jun 09, 2016 | 2.125 | 2.170 | 2.120 | 2.160 | 1,380,581 | +0.02(+0.93%) |
Jun 08, 2016 | 2.135 | 2.190 | 2.110 | 2.140 | 2,465,616 | +0.01(+0.47%) |
Jun 07, 2016 | 2.140 | 2.170 | 2.100 | 2.130 | 1,423,969 | +0.00(+0.00%) |
Jun 06, 2016 | 2.140 | 2.170 | 2.105 | 2.130 | 2,716,201 | +0.06(+2.90%) |
Jun 03, 2016 | 2.125 | 2.160 | 2.025 | 2.070 | 2,909,503 | -0.02(-0.96%) |
Jun 02, 2016 | 1.935 | 2.180 | 1.890 | 2.090 | 5,821,180 | +0.16(+8.43%) |