Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.750 | 1.890 | 1.745 | 1.750 | 24,940 | +0.01(+0.57%) |
Jul 28, 2016 | 1.710 | 1.800 | 1.630 | 1.740 | 19,921 | +0.05(+2.96%) |
Jul 27, 2016 | 1.695 | 1.720 | 1.680 | 1.690 | 5,647 | +0.01(+0.60%) |
Jul 26, 2016 | 1.631 | 1.700 | 1.618 | 1.680 | 6,368 | +0.00(+0.00%) |
Jul 25, 2016 | 1.700 | 1.700 | 1.680 | 1.680 | 2,528 | -0.01(-0.59%) |
Jul 22, 2016 | 1.681 | 1.700 | 1.680 | 1.690 | 2,899 | -0.01(-0.59%) |
Jul 21, 2016 | 1.670 | 1.700 | 1.653 | 1.700 | 5,224 | +0.02(+1.19%) |
Jul 20, 2016 | 1.625 | 1.700 | 1.625 | 1.680 | 6,090 | +0.03(+1.82%) |
Jul 19, 2016 | 1.580 | 1.650 | 1.580 | 1.650 | 11,185 | +0.01(+0.61%) |
Jul 18, 2016 | 1.630 | 1.640 | 1.600 | 1.640 | 12,378 | +0.03(+1.86%) |
Jul 15, 2016 | 1.580 | 1.610 | 1.580 | 1.610 | 380 | +0.02(+1.26%) |
Jul 14, 2016 | 1.580 | 1.590 | 1.550 | 1.590 | 4,430 | +0.02(+1.27%) |
Jul 13, 2016 | 1.560 | 1.600 | 1.560 | 1.570 | 7,413 | +0.01(+0.64%) |
Jul 12, 2016 | 1.510 | 1.590 | 1.510 | 1.560 | 26,926 | +0.07(+4.70%) |
Jul 11, 2016 | 1.520 | 1.540 | 1.460 | 1.490 | 8,036 | +0.02(+1.36%) |
Jul 08, 2016 | 1.560 | 1.590 | 1.360 | 1.470 | 122,367 | -0.06(-3.92%) |
Jul 07, 2016 | 1.460 | 1.550 | 1.460 | 1.530 | 38,630 | +0.16(+11.68%) |
Jul 05, 2016 | 1.480 | 1.536 | 1.360 | 1.370 | 46,996 | -0.15(-9.87%) |
Jul 01, 2016 | 1.500 | 1.520 | 1.520 | 1.520 | 21,400 | +0.02(+1.33%) |
Jun 30, 2016 | 1.493 | 1.510 | 1.440 | 1.500 | 20,137 | +0.04(+2.74%) |
Jun 29, 2016 | 1.450 | 1.500 | 1.399 | 1.460 | 41,200 | +0.01(+0.69%) |
Jun 28, 2016 | 1.400 | 1.470 | 1.350 | 1.450 | 50,203 | +0.07(+5.07%) |
Jun 27, 2016 | 1.410 | 1.425 | 1.370 | 1.380 | 15,844 | -0.03(-2.13%) |
Jun 24, 2016 | 1.316 | 1.420 | 1.300 | 1.410 | 18,004 | +0.04(+2.92%) |
Jun 23, 2016 | 1.480 | 1.490 | 1.370 | 1.370 | 99,534 | -0.09(-6.16%) |
Jun 22, 2016 | 1.470 | 1.480 | 1.460 | 1.460 | 24,147 | +0.00(+0.00%) |
Jun 21, 2016 | 1.520 | 1.520 | 1.430 | 1.460 | 15,852 | -0.02(-1.35%) |
Jun 20, 2016 | 1.520 | 1.520 | 1.480 | 1.480 | 45,797 | -0.04(-2.63%) |
Jun 17, 2016 | 1.520 | 1.590 | 1.520 | 1.520 | 26,899 | -0.04(-2.56%) |
Jun 16, 2016 | 1.580 | 1.590 | 1.510 | 1.560 | 11,878 | -0.02(-1.27%) |
Jun 15, 2016 | 1.550 | 1.700 | 1.550 | 1.580 | 18,999 | +0.04(+2.60%) |
Jun 14, 2016 | 1.600 | 1.600 | 1.540 | 1.540 | 10,469 | -0.08(-4.94%) |
Jun 13, 2016 | 1.640 | 1.640 | 1.600 | 1.620 | 15,633 | -0.04(-2.41%) |
Jun 10, 2016 | 1.650 | 1.700 | 1.570 | 1.660 | 16,525 | -0.01(-0.60%) |
Jun 09, 2016 | 1.730 | 1.730 | 1.660 | 1.670 | 10,920 | -0.03(-1.76%) |
Jun 08, 2016 | 1.710 | 1.740 | 1.660 | 1.700 | 31,068 | -0.02(-1.16%) |
Jun 07, 2016 | 1.670 | 1.740 | 1.650 | 1.720 | 20,606 | +0.06(+3.61%) |
Jun 06, 2016 | 1.600 | 1.690 | 1.580 | 1.660 | 31,733 | +0.08(+5.06%) |
Jun 03, 2016 | 1.590 | 1.630 | 1.500 | 1.580 | 5,040 | +0.01(+0.64%) |
Jun 02, 2016 | 1.570 | 1.610 | 1.560 | 1.570 | 12,473 | +0.01(+0.64%) |
Jun 01, 2016 | 1.520 | 1.640 | 1.510 | 1.560 | 60,057 | +0.05(+3.31%) |
May 31, 2016 | 1.570 | 1.590 | 1.460 | 1.510 | 159,178 | -0.11(-6.79%) |
May 27, 2016 | 1.630 | 1.620 | 1.620 | 1.620 | 9,400 | -0.02(-1.22%) |
May 26, 2016 | 1.600 | 1.720 | 1.540 | 1.640 | 22,707 | -0.02(-1.20%) |
May 25, 2016 | 1.680 | 1.700 | 1.530 | 1.660 | 26,219 | -0.02(-1.19%) |
May 24, 2016 | 1.600 | 1.690 | 1.400 | 1.680 | 46,941 | +0.07(+4.35%) |
May 23, 2016 | 1.590 | 1.710 | 1.570 | 1.610 | 24,960 | +0.02(+1.26%) |
May 20, 2016 | 1.440 | 1.630 | 1.440 | 1.590 | 18,302 | +0.12(+8.16%) |
May 19, 2016 | 1.420 | 1.490 | 1.300 | 1.470 | 77,650 | +0.05(+3.52%) |
May 18, 2016 | 1.450 | 1.450 | 1.350 | 1.420 | 97,075 | -0.06(-4.05%) |
May 17, 2016 | 1.550 | 1.550 | 1.370 | 1.480 | 79,077 | -0.07(-4.52%) |
May 16, 2016 | 1.570 | 1.630 | 1.520 | 1.550 | 56,119 | -0.04(-2.52%) |
May 13, 2016 | 1.640 | 1.770 | 1.560 | 1.590 | 25,457 | -0.08(-4.79%) |
May 12, 2016 | 1.750 | 1.850 | 1.650 | 1.670 | 50,047 | -0.08(-4.57%) |
May 11, 2016 | 1.804 | 1.840 | 1.630 | 1.750 | 80,369 | -0.10(-5.41%) |
May 10, 2016 | 1.900 | 1.939 | 1.820 | 1.850 | 19,352 | -0.06(-3.14%) |
May 09, 2016 | 1.890 | 1.950 | 1.890 | 1.910 | 36,563 | -0.02(-1.04%) |
May 06, 2016 | 1.980 | 1.980 | 1.900 | 1.930 | 11,073 | -0.02(-1.03%) |
May 05, 2016 | 2.000 | 2.010 | 1.910 | 1.950 | 10,501 | +0.01(+0.52%) |
May 04, 2016 | 2.030 | 2.040 | 1.920 | 1.940 | 24,409 | -0.11(-5.37%) |
May 03, 2016 | 2.070 | 2.090 | 2.030 | 2.050 | 42,773 | +0.00(+0.00%) |