Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.710 | 1.820 | 1.660 | 1.760 | 108,166 | +0.04(+2.33%) |
Jul 28, 2016 | 1.690 | 1.760 | 1.650 | 1.720 | 126,445 | +0.02(+1.18%) |
Jul 27, 2016 | 1.700 | 1.730 | 1.700 | 1.700 | 46,249 | +0.00(+0.00%) |
Jul 26, 2016 | 1.710 | 1.760 | 1.670 | 1.700 | 88,115 | -0.03(-1.73%) |
Jul 25, 2016 | 1.740 | 1.750 | 1.670 | 1.730 | 256,035 | +0.04(+2.37%) |
Jul 22, 2016 | 1.650 | 1.730 | 1.650 | 1.690 | 145,340 | +0.01(+0.60%) |
Jul 21, 2016 | 1.630 | 1.750 | 1.630 | 1.680 | 134,737 | +0.02(+1.20%) |
Jul 20, 2016 | 1.690 | 1.740 | 1.660 | 1.660 | 124,256 | -0.03(-1.78%) |
Jul 19, 2016 | 1.700 | 1.760 | 1.620 | 1.690 | 103,513 | -0.01(-0.59%) |
Jul 18, 2016 | 1.680 | 1.740 | 1.650 | 1.700 | 27,748 | -0.01(-0.58%) |
Jul 15, 2016 | 1.720 | 1.756 | 1.680 | 1.710 | 82,801 | -0.02(-1.16%) |
Jul 14, 2016 | 1.750 | 1.760 | 1.690 | 1.730 | 141,082 | +0.00(+0.00%) |
Jul 13, 2016 | 1.750 | 1.780 | 1.640 | 1.730 | 212,946 | +0.09(+5.49%) |
Jul 12, 2016 | 1.650 | 1.710 | 1.600 | 1.640 | 68,203 | -0.01(-0.61%) |
Jul 11, 2016 | 1.650 | 1.700 | 1.590 | 1.650 | 109,180 | +0.00(+0.00%) |
Jul 08, 2016 | 1.580 | 1.690 | 1.560 | 1.650 | 139,083 | +0.09(+5.77%) |
Jul 07, 2016 | 1.660 | 1.660 | 1.550 | 1.560 | 73,530 | -0.13(-7.69%) |
Jul 05, 2016 | 1.660 | 1.722 | 1.630 | 1.690 | 89,052 | +0.00(+0.00%) |
Jul 01, 2016 | 1.600 | 1.690 | 1.690 | 1.690 | 78,300 | +0.08(+4.97%) |
Jun 30, 2016 | 1.630 | 1.710 | 1.580 | 1.610 | 212,040 | -0.04(-2.42%) |
Jun 29, 2016 | 1.630 | 1.749 | 1.600 | 1.650 | 252,480 | -0.03(-1.79%) |
Jun 28, 2016 | 1.600 | 1.700 | 1.590 | 1.680 | 180,957 | +0.08(+5.00%) |
Jun 27, 2016 | 1.630 | 1.650 | 1.560 | 1.600 | 129,021 | -0.06(-3.61%) |
Jun 24, 2016 | 1.580 | 1.660 | 1.530 | 1.660 | 352,116 | +0.02(+1.22%) |
Jun 23, 2016 | 1.670 | 1.690 | 1.630 | 1.640 | 113,718 | -0.03(-1.80%) |
Jun 22, 2016 | 1.650 | 1.790 | 1.650 | 1.670 | 117,363 | +0.02(+1.21%) |
Jun 21, 2016 | 1.750 | 1.940 | 1.650 | 1.650 | 318,705 | -0.10(-5.71%) |
Jun 20, 2016 | 1.710 | 1.820 | 1.710 | 1.750 | 40,669 | +0.07(+4.17%) |
Jun 17, 2016 | 1.700 | 1.700 | 1.660 | 1.680 | 24,093 | -0.02(-1.18%) |
Jun 16, 2016 | 1.690 | 1.720 | 1.650 | 1.700 | 62,374 | +0.00(+0.00%) |
Jun 15, 2016 | 1.670 | 1.710 | 1.640 | 1.700 | 52,803 | +0.06(+3.66%) |
Jun 14, 2016 | 1.680 | 1.720 | 1.630 | 1.640 | 56,129 | -0.05(-2.96%) |
Jun 13, 2016 | 1.660 | 1.760 | 1.630 | 1.690 | 123,548 | +0.05(+3.05%) |
Jun 10, 2016 | 1.710 | 1.720 | 1.630 | 1.640 | 196,053 | -0.10(-5.75%) |
Jun 09, 2016 | 1.820 | 1.820 | 1.730 | 1.740 | 153,173 | -0.10(-5.43%) |
Jun 08, 2016 | 1.770 | 1.850 | 1.750 | 1.840 | 50,488 | -0.01(-0.54%) |
Jun 07, 2016 | 1.860 | 1.900 | 1.840 | 1.850 | 66,425 | -0.02(-1.07%) |
Jun 06, 2016 | 1.910 | 1.990 | 1.850 | 1.870 | 84,293 | -0.03(-1.58%) |
Jun 03, 2016 | 1.960 | 1.960 | 1.880 | 1.900 | 43,164 | -0.05(-2.56%) |
Jun 02, 2016 | 1.910 | 1.950 | 1.880 | 1.950 | 53,954 | +0.03(+1.56%) |
Jun 01, 2016 | 1.890 | 1.940 | 1.830 | 1.920 | 106,002 | +0.02(+1.05%) |
May 31, 2016 | 1.841 | 1.923 | 1.841 | 1.900 | 52,022 | +0.07(+3.83%) |
May 27, 2016 | 1.780 | 1.830 | 1.830 | 1.830 | 36,400 | +0.02(+1.10%) |
May 26, 2016 | 1.820 | 1.840 | 1.780 | 1.810 | 17,482 | -0.02(-1.09%) |
May 25, 2016 | 1.790 | 1.890 | 1.760 | 1.830 | 79,006 | +0.04(+2.23%) |
May 24, 2016 | 1.720 | 1.840 | 1.710 | 1.790 | 109,993 | +0.05(+2.87%) |
May 23, 2016 | 1.720 | 1.740 | 1.687 | 1.740 | 103,474 | +0.00(+0.00%) |
May 20, 2016 | 1.770 | 1.860 | 1.640 | 1.740 | 144,517 | -0.03(-1.69%) |
May 19, 2016 | 1.760 | 1.810 | 1.580 | 1.770 | 474,842 | +0.05(+2.91%) |
May 18, 2016 | 1.690 | 1.800 | 1.650 | 1.720 | 90,140 | +0.04(+2.38%) |
May 17, 2016 | 1.630 | 1.740 | 1.630 | 1.680 | 155,591 | +0.00(+0.30%) |
May 16, 2016 | 1.680 | 1.710 | 1.620 | 1.675 | 157,704 | +0.01(+0.30%) |
May 13, 2016 | 1.680 | 1.710 | 1.660 | 1.670 | 81,895 | -0.03(-1.72%) |
May 12, 2016 | 1.835 | 1.835 | 1.660 | 1.699 | 105,908 | -0.10(-5.60%) |
May 11, 2016 | 1.819 | 1.910 | 1.760 | 1.800 | 89,100 | +0.00(+0.00%) |
May 10, 2016 | 1.840 | 1.900 | 1.780 | 1.800 | 22,021 | -0.04(-2.28%) |
May 09, 2016 | 1.760 | 1.880 | 1.736 | 1.842 | 129,579 | +0.07(+4.07%) |
May 06, 2016 | 1.740 | 1.780 | 1.720 | 1.770 | 53,895 | +0.04(+2.31%) |
May 05, 2016 | 1.740 | 1.810 | 1.710 | 1.730 | 71,352 | -0.02(-1.14%) |
May 04, 2016 | 1.840 | 1.850 | 1.750 | 1.750 | 123,446 | -0.11(-5.91%) |
May 03, 2016 | 1.890 | 1.930 | 1.860 | 1.860 | 38,739 | -0.05(-2.62%) |