Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.722 | 1.770 | 1.676 | 1.700 | 47,406 | -0.10(-5.82%) |
Jul 28, 2016 | 1.697 | 1.805 | 1.697 | 1.805 | 42,940 | +0.16(+9.84%) |
Jul 27, 2016 | 1.670 | 1.710 | 1.639 | 1.643 | 14,572 | -0.09(-5.19%) |
Jul 26, 2016 | 1.880 | 1.910 | 1.653 | 1.733 | 41,990 | -0.12(-6.31%) |
Jul 25, 2016 | 1.934 | 1.934 | 1.760 | 1.850 | 44,054 | +0.13(+7.84%) |
Jul 22, 2016 | 1.586 | 1.716 | 1.585 | 1.716 | 24,475 | +0.13(+8.10%) |
Jul 21, 2016 | 1.543 | 1.590 | 1.543 | 1.587 | 23,198 | +0.04(+2.76%) |
Jul 20, 2016 | 1.511 | 1.550 | 1.500 | 1.544 | 34,674 | +0.06(+3.92%) |
Jul 19, 2016 | 1.483 | 1.510 | 1.441 | 1.486 | 47,150 | +0.01(+0.89%) |
Jul 18, 2016 | 1.370 | 1.490 | 1.370 | 1.473 | 59,847 | +0.11(+8.01%) |
Jul 15, 2016 | 1.295 | 1.390 | 1.290 | 1.364 | 48,830 | +0.09(+7.07%) |
Jul 14, 2016 | 1.270 | 1.276 | 1.270 | 1.274 | 6,624 | +0.01(+1.10%) |
Jul 13, 2016 | 1.260 | 1.260 | 1.260 | 1.260 | 1,750 | -0.00(-0.17%) |
Jul 12, 2016 | 1.269 | 1.269 | 1.256 | 1.262 | 7,110 | +0.01(+0.66%) |
Jul 11, 2016 | 1.264 | 1.275 | 1.250 | 1.254 | 27,000 | -0.01(-0.50%) |
Jul 08, 2016 | 1.245 | 1.221 | 1.260 | 8,147 | +0.01(+1.20%) | |
Jul 07, 2016 | 1.224 | 1.245 | 1.224 | 1.245 | 1,600 | +0.01(+0.89%) |
Jul 05, 2016 | 1.280 | 1.280 | 1.234 | 1.234 | 2,633 | +0.05(+3.96%) |
Jun 30, 2016 | 1.187 | 1.187 | 1.187 | 0 | -0.01(-0.80%) | |
Jun 29, 2016 | 1.197 | 1.197 | 1.197 | 1.197 | 3,500 | -0.01(-0.53%) |
Jun 28, 2016 | 1.203 | 1.203 | 1.203 | 1.203 | 250 | +0.05(+3.90%) |
Jun 27, 2016 | 1.169 | 1.169 | 1.150 | 1.158 | 1,245 | -0.01(-0.87%) |
Jun 24, 2016 | 1.168 | 1.168 | 1.168 | 1.168 | 850 | +0.00(+0.36%) |
Jun 23, 2016 | 1.182 | 1.182 | 1.164 | 1.164 | 3,300 | -0.01(-0.54%) |
Jun 22, 2016 | 1.390 | 1.390 | 1.162 | 1.170 | 5,550 | +0.06(+5.26%) |
Jun 21, 2016 | 1.150 | 1.150 | 1.112 | 1.112 | 700 | -0.03(-2.20%) |
Jun 20, 2016 | 1.139 | 1.400 | 1.110 | 1.137 | 7,000 | +0.04(+4.06%) |
Jun 17, 2016 | 1.110 | 1.110 | 1.092 | 1.092 | 105,400 | -0.03(-2.30%) |
Jun 16, 2016 | 1.118 | 1.118 | 1.118 | 1.118 | 650 | +0.02(+1.64%) |
Jun 15, 2016 | 0.0500 | 1.100 | 1.100 | 1.100 | 4,700 | -0.01(-0.76%) |
Jun 14, 2016 | 1.109 | 1.109 | 1.108 | 1.108 | 3,090 | -0.00(-0.44%) |
Jun 13, 2016 | 1.158 | 1.158 | 1.113 | 1.113 | 8,854 | -0.04(-3.54%) |
Jun 10, 2016 | 1.154 | 1.154 | 1.154 | 1.154 | 1,000 | +0.01(+0.84%) |
Jun 08, 2016 | 1.145 | 1.145 | 1.145 | 0 | -0.01(-0.79%) | |
Jun 07, 2016 | 1.147 | 1.154 | 1.147 | 1.154 | 12,950 | +0.00(+0.31%) |
Jun 06, 2016 | 1.169 | 1.180 | 1.150 | 1.150 | 8,674 | +0.00(+0.17%) |
Jun 03, 2016 | 1.147 | 1.150 | 1.130 | 1.148 | 7,285 | +0.04(+3.93%) |
Jun 02, 2016 | 1.090 | 1.110 | 1.081 | 1.105 | 23,445 | +0.04(+3.58%) |
Jun 01, 2016 | 1.035 | 1.080 | 1.035 | 1.066 | 11,422 | +0.02(+2.36%) |
May 31, 2016 | 1.075 | 1.078 | 1.040 | 1.042 | 7,519 | -0.03(-3.18%) |
May 25, 2016 | 1.076 | 1.076 | 1.076 | 0 | -0.04(-3.41%) | |
May 24, 2016 | 1.124 | 1.130 | 1.114 | 1.114 | 11,267 | +0.02(+1.99%) |
May 19, 2016 | 1.092 | 1.092 | 1.092 | 0 | -0.03(-2.56%) | |
May 18, 2016 | 1.121 | 1.121 | 1.121 | 1.121 | 1,000 | -0.00(-0.09%) |
May 17, 2016 | 1.139 | 1.139 | 1.122 | 1.122 | 8,750 | -0.01(-0.57%) |
May 16, 2016 | 1.143 | 1.143 | 1.128 | 1.128 | 11,000 | -0.02(-1.88%) |
May 12, 2016 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.26%) | |
May 11, 2016 | 1.159 | 1.165 | 1.147 | 1.147 | 1,945 | +0.01(+0.45%) |
May 10, 2016 | 1.131 | 1.142 | 1.130 | 1.142 | 3,010 | +0.01(+1.23%) |
May 09, 2016 | 1.130 | 1.140 | 1.121 | 1.128 | 12,188 | +0.03(+2.55%) |
May 06, 2016 | 1.088 | 1.117 | 1.078 | 1.100 | 99,018 | +0.01(+1.30%) |
May 05, 2016 | 1.124 | 1.130 | 1.086 | 1.086 | 14,060 | -0.06(-5.33%) |
May 04, 2016 | 1.147 | 1.147 | 1.147 | 1.147 | 100 | -0.02(-1.80%) |
May 03, 2016 | 1.208 | 1.215 | 1.168 | 1.168 | 15,870 | -0.05(-3.92%) |