Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2016 | 2.005 | 2.010 | 1.850 | 1.927 | 4,301,383 | -0.07(-3.58%) |
May 31, 2016 | 2.135 | 2.200 | 1.950 | 1.999 | 5,647,257 | -0.10(-4.81%) |
May 27, 2016 | 2.100 | 2.100 | 2.100 | 0 | +0.15(+7.69%) | |
May 26, 2016 | 1.875 | 1.950 | 1.860 | 1.950 | 4,437,113 | +0.09(+5.12%) |
May 25, 2016 | 1.865 | 1.870 | 1.790 | 1.855 | 2,973,035 | +0.00(+0.27%) |
May 24, 2016 | 1.875 | 1.950 | 1.830 | 1.850 | 3,787,424 | -0.03(-1.60%) |
May 23, 2016 | 1.765 | 1.900 | 1.760 | 1.880 | 4,774,985 | +0.13(+7.43%) |
May 20, 2016 | 1.585 | 1.750 | 1.580 | 1.750 | 6,107,096 | +0.16(+10.06%) |
May 19, 2016 | 1.635 | 1.640 | 1.550 | 1.590 | 1,758,315 | -0.04(-2.45%) |
May 18, 2016 | 1.595 | 1.650 | 1.590 | 1.630 | 5,272,009 | +0.03(+1.87%) |
May 17, 2016 | 1.530 | 1.620 | 1.520 | 1.600 | 1,839,031 | +0.07(+4.58%) |
May 16, 2016 | 1.545 | 1.560 | 1.520 | 1.530 | 2,657,060 | +0.00(+0.00%) |
May 13, 2016 | 1.600 | 1.620 | 1.520 | 1.530 | 2,870,351 | -0.05(-3.16%) |
May 12, 2016 | 1.665 | 1.670 | 1.580 | 1.580 | 1,710,355 | -0.07(-4.24%) |
May 11, 2016 | 1.700 | 1.720 | 1.610 | 1.650 | 2,299,344 | -0.05(-2.65%) |
May 10, 2016 | 1.735 | 1.750 | 1.660 | 1.695 | 3,039,337 | -0.00(-0.29%) |
May 09, 2016 | 1.655 | 1.750 | 1.580 | 1.700 | 10,550,798 | +0.12(+7.59%) |
May 06, 2016 | 1.570 | 1.585 | 1.540 | 1.580 | 976,146 | +0.01(+0.64%) |
May 05, 2016 | 1.575 | 1.610 | 1.565 | 1.570 | 1,866,116 | -0.01(-0.63%) |
May 04, 2016 | 1.585 | 1.600 | 1.570 | 1.580 | 1,264,088 | -0.03(-1.86%) |
May 03, 2016 | 1.555 | 1.620 | 1.550 | 1.610 | 5,424,170 | -0.03(-1.83%) |