Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.120 | 1.150 | 0.9000 | 1.050 | 37,496 | -0.05(-4.55%) |
Jul 28, 2016 | 1.000 | 1.100 | 0.9500 | 1.100 | 45,969 | +0.05(+4.76%) |
Jul 27, 2016 | 1.100 | 1.200 | 1.010 | 1.050 | 57,108 | -0.19(-15.32%) |
Jul 26, 2016 | 1.190 | 1.240 | 1.190 | 1.240 | 36,188 | +0.03(+2.48%) |
Jul 25, 2016 | 1.210 | 1.210 | 1.210 | 1.210 | 7,100 | -0.02(-1.63%) |
Jul 22, 2016 | 1.200 | 1.230 | 1.200 | 1.230 | 2,761 | -0.01(-0.81%) |
Jul 21, 2016 | 1.240 | 1.280 | 1.010 | 1.240 | 90,310 | -0.01(-0.80%) |
Jul 20, 2016 | 1.250 | 1.255 | 1.250 | 1.250 | 2,490 | +0.00(+0.00%) |
Jul 19, 2016 | 1.220 | 1.270 | 1.220 | 1.250 | 57,075 | +0.02(+1.63%) |
Jul 18, 2016 | 1.210 | 1.250 | 1.200 | 1.230 | 55,515 | +0.03(+2.50%) |
Jul 15, 2016 | 1.250 | 1.250 | 1.200 | 1.200 | 40,027 | -0.05(-4.00%) |
Jul 14, 2016 | 1.230 | 1.260 | 1.230 | 1.250 | 10,246 | +0.02(+1.63%) |
Jul 13, 2016 | 1.240 | 1.240 | 1.220 | 1.230 | 19,995 | -0.01(-0.81%) |
Jul 12, 2016 | 1.271 | 1.271 | 1.210 | 1.240 | 112,400 | -0.04(-3.13%) |
Jul 11, 2016 | 1.220 | 1.300 | 1.220 | 1.280 | 47,794 | +0.00(+0.00%) |
Jul 08, 2016 | 1.260 | 1.290 | 1.220 | 1.280 | 48,247 | +0.00(+0.00%) |
Jul 07, 2016 | 1.270 | 1.290 | 1.250 | 1.280 | 44,036 | +0.05(+4.07%) |
Jul 05, 2016 | 1.270 | 1.290 | 1.210 | 1.230 | 18,124 | -0.05(-3.91%) |
Jul 01, 2016 | 1.280 | 1.280 | 1.280 | 0 | +0.01(+0.79%) | |
Jun 30, 2016 | 1.300 | 1.300 | 1.250 | 1.270 | 32,013 | +0.00(+0.00%) |
Jun 29, 2016 | 1.290 | 1.300 | 1.270 | 1.270 | 64,899 | +0.01(+0.86%) |
Jun 28, 2016 | 1.270 | 1.320 | 1.250 | 1.259 | 20,767 | +0.01(+0.74%) |
Jun 27, 2016 | 1.290 | 1.290 | 1.090 | 1.250 | 35,725 | -0.02(-1.57%) |
Jun 24, 2016 | 1.300 | 1.300 | 1.250 | 1.270 | 12,545 | -0.01(-0.78%) |
Jun 23, 2016 | 1.290 | 1.300 | 1.280 | 1.280 | 15,334 | +0.07(+5.79%) |
Jun 22, 2016 | 1.270 | 1.290 | 1.200 | 1.210 | 21,367 | -0.02(-1.63%) |
Jun 21, 2016 | 1.220 | 1.240 | 1.180 | 1.230 | 17,686 | +0.01(+0.82%) |
Jun 20, 2016 | 1.210 | 1.270 | 1.160 | 1.220 | 61,945 | -0.03(-2.40%) |
Jun 17, 2016 | 1.310 | 1.320 | 1.170 | 1.250 | 57,436 | -0.05(-3.85%) |
Jun 16, 2016 | 1.260 | 1.300 | 1.160 | 1.300 | 29,900 | +0.02(+1.56%) |
Jun 15, 2016 | 1.210 | 1.280 | 1.210 | 1.280 | 8,657 | +0.01(+0.79%) |
Jun 14, 2016 | 1.170 | 1.290 | 1.139 | 1.270 | 23,306 | -0.02(-1.55%) |
Jun 13, 2016 | 1.290 | 1.300 | 1.270 | 1.290 | 39,092 | +0.00(+0.00%) |
Jun 10, 2016 | 1.300 | 1.300 | 1.260 | 1.290 | 62,645 | +0.02(+1.57%) |
Jun 09, 2016 | 1.230 | 1.290 | 1.230 | 1.270 | 59,620 | +0.01(+0.79%) |
Jun 08, 2016 | 1.230 | 1.260 | 1.170 | 1.260 | 16,983 | +0.09(+7.69%) |
Jun 07, 2016 | 1.230 | 1.240 | 1.170 | 1.170 | 46,170 | -0.06(-4.88%) |
Jun 06, 2016 | 1.150 | 1.240 | 1.150 | 1.230 | 32,716 | +0.08(+6.96%) |
Jun 03, 2016 | 1.060 | 1.161 | 1.060 | 1.150 | 47,614 | +0.08(+7.48%) |
Jun 02, 2016 | 1.140 | 1.140 | 1.070 | 1.070 | 807 | -0.08(-6.96%) |
Jun 01, 2016 | 1.110 | 1.150 | 1.000 | 1.150 | 34,022 | +0.05(+4.55%) |
May 31, 2016 | 1.190 | 1.200 | 1.010 | 1.100 | 63,714 | -0.11(-9.38%) |
May 27, 2016 | 1.214 | 1.214 | 1.214 | 0 | -0.06(-4.43%) | |
May 26, 2016 | 1.250 | 1.270 | 1.190 | 1.270 | 17,622 | -0.01(-0.78%) |
May 25, 2016 | 1.200 | 1.300 | 1.170 | 1.280 | 243,122 | +0.01(+0.79%) |
May 24, 2016 | 1.240 | 1.300 | 1.150 | 1.270 | 23,555 | +0.03(+2.42%) |
May 23, 2016 | 1.260 | 1.280 | 0.8900 | 1.240 | 39,410 | -0.05(-3.88%) |
May 20, 2016 | 1.300 | 1.300 | 1.260 | 1.290 | 32,421 | -0.01(-0.77%) |
May 19, 2016 | 1.320 | 1.320 | 1.290 | 1.300 | 50,082 | -0.01(-0.76%) |
May 18, 2016 | 1.330 | 1.330 | 1.285 | 1.310 | 12,665 | -0.01(-0.76%) |
May 17, 2016 | 1.310 | 1.320 | 1.300 | 1.320 | 50,432 | +0.02(+1.54%) |
May 16, 2016 | 1.290 | 1.320 | 1.285 | 1.300 | 34,537 | +0.01(+0.78%) |
May 13, 2016 | 1.250 | 1.310 | 1.250 | 1.290 | 95,921 | +0.04(+3.20%) |
May 12, 2016 | 1.260 | 1.290 | 1.250 | 1.250 | 12,008 | -0.03(-2.34%) |
May 11, 2016 | 1.200 | 1.300 | 1.160 | 1.280 | 73,939 | +0.08(+6.67%) |
May 10, 2016 | 1.288 | 1.310 | 1.119 | 1.200 | 64,707 | -0.11(-8.40%) |
May 09, 2016 | 1.300 | 1.310 | 1.100 | 1.310 | 28,836 | -0.04(-2.96%) |
May 06, 2016 | 1.348 | 1.350 | 1.310 | 1.350 | 148,159 | +0.00(+0.00%) |
May 05, 2016 | 1.360 | 1.360 | 1.250 | 1.350 | 20,647 | +0.01(+0.78%) |
May 04, 2016 | 1.380 | 1.380 | 1.270 | 1.340 | 98,467 | -0.03(-2.22%) |
May 03, 2016 | 1.320 | 1.370 | 1.300 | 1.370 | 34,944 | +0.02(+1.48%) |