Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.790 | 1.810 | 1.750 | 1.790 | 1,798,736 | +0.03(+1.70%) |
Jul 28, 2016 | 1.790 | 1.810 | 1.750 | 1.760 | 1,303,865 | -0.03(-1.68%) |
Jul 27, 2016 | 1.820 | 1.840 | 1.790 | 1.790 | 1,250,163 | -0.03(-1.65%) |
Jul 26, 2016 | 1.840 | 1.870 | 1.780 | 1.820 | 1,584,025 | +0.00(+0.00%) |
Jul 25, 2016 | 1.790 | 1.850 | 1.770 | 1.820 | 2,239,785 | +0.03(+1.68%) |
Jul 22, 2016 | 1.780 | 1.800 | 1.751 | 1.790 | 836,045 | +0.01(+0.56%) |
Jul 21, 2016 | 1.800 | 1.850 | 1.770 | 1.780 | 1,023,547 | -0.01(-0.56%) |
Jul 20, 2016 | 1.820 | 1.840 | 1.760 | 1.790 | 2,407,416 | -0.01(-0.56%) |
Jul 19, 2016 | 1.920 | 1.950 | 1.800 | 1.800 | 5,193,419 | +0.03(+1.69%) |
Jul 18, 2016 | 1.740 | 1.780 | 1.700 | 1.770 | 3,243,294 | +0.09(+5.36%) |
Jul 15, 2016 | 1.730 | 1.739 | 1.660 | 1.680 | 2,463,108 | -0.05(-2.89%) |
Jul 14, 2016 | 1.750 | 1.765 | 1.730 | 1.730 | 778,733 | -0.01(-0.57%) |
Jul 13, 2016 | 1.760 | 1.770 | 1.730 | 1.740 | 1,205,059 | -0.02(-1.14%) |
Jul 12, 2016 | 1.760 | 1.770 | 1.730 | 1.760 | 1,396,782 | +0.03(+1.73%) |
Jul 11, 2016 | 1.710 | 1.756 | 1.710 | 1.730 | 1,271,495 | +0.00(+0.00%) |
Jul 08, 2016 | 1.700 | 1.760 | 1.690 | 1.730 | 2,483,350 | +0.04(+2.37%) |
Jul 07, 2016 | 1.700 | 1.750 | 1.670 | 1.690 | 1,339,145 | -0.07(-3.98%) |
Jul 05, 2016 | 1.850 | 1.850 | 1.740 | 1.760 | 1,135,034 | -0.10(-5.38%) |
Jul 01, 2016 | 1.860 | 1.860 | 1.860 | 1.860 | 1,184,500 | +0.00(+0.00%) |
Jun 30, 2016 | 1.820 | 1.870 | 1.790 | 1.860 | 1,583,531 | +0.04(+2.20%) |
Jun 29, 2016 | 1.760 | 1.840 | 1.750 | 1.820 | 1,570,932 | +0.06(+3.41%) |
Jun 28, 2016 | 1.690 | 1.780 | 1.685 | 1.760 | 2,060,372 | +0.12(+7.32%) |
Jun 27, 2016 | 1.680 | 1.700 | 1.600 | 1.640 | 2,621,350 | -0.07(-4.09%) |
Jun 24, 2016 | 1.710 | 1.730 | 1.660 | 1.710 | 3,282,529 | -0.04(-2.29%) |
Jun 23, 2016 | 1.760 | 1.800 | 1.740 | 1.750 | 1,684,307 | +0.02(+1.16%) |
Jun 22, 2016 | 1.760 | 1.775 | 1.730 | 1.730 | 2,333,119 | -0.04(-2.26%) |
Jun 21, 2016 | 1.780 | 1.820 | 1.750 | 1.770 | 2,084,061 | -0.03(-1.67%) |
Jun 20, 2016 | 1.750 | 1.810 | 1.750 | 1.800 | 1,334,527 | +0.05(+2.86%) |
Jun 17, 2016 | 1.740 | 1.770 | 1.730 | 1.750 | 1,047,782 | +0.00(+0.00%) |
Jun 16, 2016 | 1.730 | 1.770 | 1.730 | 1.750 | 784,408 | +0.00(+0.00%) |
Jun 15, 2016 | 1.720 | 1.810 | 1.720 | 1.750 | 775,336 | +0.02(+1.16%) |
Jun 14, 2016 | 1.750 | 1.780 | 1.720 | 1.730 | 1,551,130 | -0.03(-1.70%) |
Jun 13, 2016 | 1.800 | 1.820 | 1.750 | 1.760 | 1,067,946 | -0.04(-2.22%) |
Jun 10, 2016 | 1.850 | 1.850 | 1.800 | 1.800 | 748,962 | -0.05(-2.70%) |
Jun 09, 2016 | 1.900 | 1.900 | 1.850 | 1.850 | 950,563 | -0.07(-3.65%) |
Jun 08, 2016 | 1.910 | 1.950 | 1.889 | 1.920 | 980,697 | +0.00(+0.00%) |
Jun 07, 2016 | 1.950 | 2.040 | 1.900 | 1.920 | 3,697,524 | -0.03(-1.54%) |
Jun 06, 2016 | 1.910 | 1.950 | 1.910 | 1.950 | 1,206,884 | +0.04(+2.09%) |
Jun 03, 2016 | 1.840 | 1.910 | 1.840 | 1.910 | 770,048 | +0.06(+3.24%) |
Jun 02, 2016 | 1.830 | 1.890 | 1.830 | 1.850 | 868,762 | -0.02(-1.07%) |
Jun 01, 2016 | 1.910 | 1.920 | 1.820 | 1.870 | 1,669,411 | -0.05(-2.60%) |
May 31, 2016 | 1.810 | 1.950 | 1.790 | 1.920 | 1,793,696 | +0.10(+5.49%) |
May 27, 2016 | 1.800 | 1.820 | 1.820 | 1.820 | 640,800 | +0.03(+1.68%) |
May 26, 2016 | 1.780 | 1.820 | 1.778 | 1.790 | 810,289 | +0.01(+0.56%) |
May 25, 2016 | 1.750 | 1.780 | 1.730 | 1.780 | 761,508 | +0.03(+1.71%) |
May 24, 2016 | 1.770 | 1.820 | 1.720 | 1.750 | 1,315,196 | -0.01(-0.57%) |
May 23, 2016 | 1.680 | 1.780 | 1.680 | 1.760 | 1,241,751 | +0.08(+4.76%) |
May 20, 2016 | 1.710 | 1.740 | 1.650 | 1.680 | 2,327,278 | -0.03(-1.75%) |
May 19, 2016 | 1.750 | 1.770 | 1.710 | 1.710 | 1,017,474 | -0.05(-2.84%) |
May 18, 2016 | 1.780 | 1.810 | 1.750 | 1.760 | 947,788 | -0.03(-1.68%) |
May 17, 2016 | 1.800 | 1.840 | 1.760 | 1.790 | 1,091,387 | -0.02(-1.10%) |
May 16, 2016 | 1.790 | 1.840 | 1.780 | 1.810 | 1,181,502 | +0.02(+1.12%) |
May 13, 2016 | 1.820 | 1.850 | 1.770 | 1.790 | 985,843 | -0.01(-0.56%) |
May 12, 2016 | 1.840 | 1.850 | 1.770 | 1.800 | 1,182,414 | -0.05(-2.70%) |
May 11, 2016 | 1.810 | 1.870 | 1.810 | 1.850 | 873,777 | -0.01(-0.54%) |
May 10, 2016 | 1.880 | 1.900 | 1.740 | 1.860 | 3,140,099 | -0.07(-3.63%) |
May 09, 2016 | 1.900 | 1.960 | 1.900 | 1.930 | 1,472,869 | +0.01(+0.52%) |
May 06, 2016 | 1.980 | 1.990 | 1.900 | 1.920 | 1,610,706 | -0.01(-0.52%) |
May 05, 2016 | 2.020 | 2.020 | 1.920 | 1.930 | 1,347,500 | -0.08(-3.98%) |
May 04, 2016 | 2.010 | 2.030 | 1.940 | 2.010 | 1,752,506 | +0.00(+0.00%) |
May 03, 2016 | 2.040 | 2.040 | 1.990 | 2.010 | 1,554,445 | -0.04(-1.95%) |