Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 1.467 | 1.510 | 1.460 | 1.490 | 101,034 | +0.00(+0.00%) |
Jun 29, 2016 | 1.510 | 1.520 | 1.420 | 1.490 | 106,236 | -0.02(-1.32%) |
Jun 28, 2016 | 1.430 | 1.510 | 1.430 | 1.510 | 82,883 | +0.08(+5.59%) |
Jun 27, 2016 | 1.420 | 1.440 | 1.340 | 1.430 | 169,262 | -0.05(-3.38%) |
Jun 24, 2016 | 1.480 | 1.520 | 1.420 | 1.480 | 149,890 | -0.04(-2.63%) |
Jun 23, 2016 | 1.510 | 1.550 | 1.500 | 1.520 | 66,029 | +0.01(+0.66%) |
Jun 22, 2016 | 1.520 | 1.550 | 1.500 | 1.510 | 60,013 | +0.00(+0.00%) |
Jun 21, 2016 | 1.470 | 1.520 | 1.440 | 1.510 | 165,131 | +0.05(+3.42%) |
Jun 20, 2016 | 1.450 | 1.540 | 1.400 | 1.460 | 170,787 | +0.04(+2.82%) |
Jun 17, 2016 | 1.360 | 1.470 | 1.350 | 1.420 | 226,918 | +0.05(+3.65%) |
Jun 16, 2016 | 1.390 | 1.450 | 1.360 | 1.370 | 204,607 | -0.01(-0.72%) |
Jun 15, 2016 | 1.390 | 1.450 | 1.370 | 1.380 | 162,050 | -0.02(-1.43%) |
Jun 14, 2016 | 1.370 | 1.460 | 1.370 | 1.400 | 184,063 | +0.02(+1.45%) |
Jun 13, 2016 | 1.480 | 1.480 | 1.354 | 1.380 | 268,731 | -0.06(-4.17%) |
Jun 10, 2016 | 1.450 | 1.500 | 1.410 | 1.440 | 173,979 | -0.05(-3.36%) |
Jun 09, 2016 | 1.540 | 1.550 | 1.480 | 1.490 | 227,909 | -0.07(-4.49%) |
Jun 08, 2016 | 1.600 | 1.620 | 1.500 | 1.560 | 279,223 | -0.05(-3.11%) |
Jun 07, 2016 | 1.630 | 1.649 | 1.590 | 1.610 | 190,378 | +0.00(+0.00%) |
Jun 06, 2016 | 1.640 | 1.640 | 1.600 | 1.610 | 199,975 | -0.04(-2.42%) |
Jun 03, 2016 | 1.700 | 1.700 | 1.600 | 1.650 | 241,645 | -0.06(-3.51%) |
Jun 02, 2016 | 1.700 | 1.740 | 1.700 | 1.710 | 191,251 | +0.01(+0.59%) |
Jun 01, 2016 | 1.760 | 1.780 | 1.680 | 1.700 | 259,947 | -0.06(-3.41%) |
May 31, 2016 | 1.740 | 1.790 | 1.740 | 1.760 | 200,488 | +0.00(+0.00%) |
May 27, 2016 | 1.720 | 1.760 | 1.760 | 1.760 | 359,000 | +0.05(+2.92%) |
May 26, 2016 | 1.700 | 1.710 | 1.640 | 1.710 | 230,253 | +0.03(+1.79%) |
May 25, 2016 | 1.670 | 1.720 | 1.630 | 1.680 | 492,750 | +0.01(+0.60%) |
May 24, 2016 | 1.740 | 1.770 | 1.645 | 1.670 | 1,170,925 | -0.09(-5.11%) |
May 23, 2016 | 1.700 | 1.760 | 1.650 | 1.760 | 704,348 | +0.01(+0.57%) |
May 20, 2016 | 1.790 | 1.915 | 1.610 | 1.750 | 2,846,658 | -1.20(-40.68%) |
May 19, 2016 | 2.900 | 2.960 | 2.820 | 2.950 | 126,800 | +0.05(+1.72%) |
May 18, 2016 | 2.920 | 2.920 | 2.820 | 2.900 | 80,738 | -0.01(-0.34%) |
May 17, 2016 | 3.090 | 3.090 | 2.800 | 2.910 | 82,567 | -0.16(-5.21%) |
May 16, 2016 | 3.160 | 3.160 | 2.910 | 3.070 | 122,801 | -0.13(-4.06%) |
May 13, 2016 | 3.250 | 3.279 | 3.110 | 3.200 | 56,650 | -0.09(-2.74%) |
May 12, 2016 | 3.360 | 3.360 | 3.240 | 3.290 | 48,738 | -0.07(-2.08%) |
May 11, 2016 | 3.500 | 3.500 | 3.360 | 3.360 | 43,013 | -0.15(-4.27%) |
May 10, 2016 | 3.580 | 3.610 | 3.450 | 3.510 | 70,738 | -0.07(-1.96%) |
May 09, 2016 | 3.500 | 3.640 | 3.450 | 3.580 | 91,502 | +0.08(+2.29%) |
May 06, 2016 | 3.600 | 3.620 | 3.470 | 3.500 | 70,067 | -0.13(-3.58%) |
May 05, 2016 | 3.690 | 3.750 | 3.600 | 3.630 | 73,669 | -0.05(-1.36%) |
May 04, 2016 | 3.660 | 3.730 | 3.620 | 3.680 | 104,963 | -0.02(-0.54%) |
May 03, 2016 | 3.820 | 3.820 | 3.690 | 3.700 | 98,529 | -0.14(-3.65%) |
May 02, 2016 | 3.700 | 3.850 | 3.470 | 3.840 | 115,611 | +0.12(+3.23%) |
Apr 29, 2016 | 3.620 | 3.720 | 3.593 | 3.720 | 54,219 | +0.02(+0.54%) |
Apr 28, 2016 | 3.850 | 3.870 | 3.680 | 3.700 | 54,801 | -0.15(-3.90%) |
Apr 27, 2016 | 3.850 | 3.860 | 3.750 | 3.850 | 76,484 | +0.00(+0.00%) |
Apr 26, 2016 | 3.820 | 3.850 | 3.720 | 3.850 | 110,923 | +0.05(+1.32%) |
Apr 25, 2016 | 3.640 | 3.840 | 3.550 | 3.800 | 196,617 | +0.13(+3.54%) |
Apr 22, 2016 | 3.630 | 3.690 | 3.610 | 3.670 | 98,505 | +0.02(+0.55%) |
Apr 21, 2016 | 3.700 | 3.720 | 3.570 | 3.650 | 88,880 | -0.03(-0.82%) |
Apr 20, 2016 | 3.620 | 3.720 | 3.515 | 3.680 | 139,875 | -0.03(-0.81%) |
Apr 19, 2016 | 3.650 | 3.740 | 3.600 | 3.710 | 117,176 | +0.06(+1.64%) |
Apr 18, 2016 | 3.680 | 3.750 | 3.500 | 3.650 | 244,721 | -0.15(-3.95%) |
Apr 15, 2016 | 3.810 | 3.810 | 3.761 | 3.800 | 145,718 | +0.02(+0.53%) |
Apr 14, 2016 | 3.780 | 3.820 | 3.740 | 3.780 | 141,369 | -0.02(-0.53%) |
Apr 13, 2016 | 3.840 | 3.850 | 3.790 | 3.800 | 141,194 | +0.01(+0.26%) |
Apr 12, 2016 | 3.820 | 3.850 | 3.770 | 3.790 | 137,744 | -0.02(-0.52%) |
Apr 11, 2016 | 3.730 | 3.880 | 3.702 | 3.810 | 260,300 | +0.06(+1.60%) |
Apr 08, 2016 | 3.780 | 3.810 | 3.640 | 3.750 | 193,738 | -0.01(-0.27%) |
Apr 07, 2016 | 3.850 | 3.900 | 3.740 | 3.760 | 170,744 | -0.09(-2.34%) |
Apr 06, 2016 | 3.870 | 3.950 | 3.830 | 3.850 | 275,743 | +0.01(+0.26%) |
Apr 05, 2016 | 3.890 | 3.960 | 3.820 | 3.840 | 253,382 | -0.07(-1.79%) |
Apr 04, 2016 | 3.900 | 3.960 | 3.830 | 3.910 | 217,351 | +0.00(+0.00%) |