Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.600 | 1.720 | 1.550 | 1.680 | 1,247,028 | +0.06(+3.70%) |
Jul 28, 2016 | 1.600 | 1.640 | 1.580 | 1.620 | 489,950 | +0.01(+0.62%) |
Jul 27, 2016 | 1.570 | 1.650 | 1.570 | 1.610 | 576,162 | +0.06(+3.87%) |
Jul 26, 2016 | 1.560 | 1.600 | 1.520 | 1.550 | 617,826 | -0.02(-1.27%) |
Jul 25, 2016 | 1.530 | 1.600 | 1.450 | 1.570 | 707,909 | +0.03(+1.95%) |
Jul 22, 2016 | 1.590 | 1.590 | 1.510 | 1.540 | 779,590 | -0.06(-3.75%) |
Jul 21, 2016 | 1.690 | 1.776 | 1.565 | 1.600 | 2,088,421 | -0.01(-0.62%) |
Jul 20, 2016 | 1.500 | 1.650 | 1.490 | 1.610 | 3,213,388 | +0.12(+8.05%) |
Jul 19, 2016 | 1.500 | 1.539 | 1.420 | 1.490 | 1,355,451 | -0.01(-0.67%) |
Jul 18, 2016 | 1.400 | 1.520 | 1.360 | 1.500 | 1,684,698 | +0.10(+7.14%) |
Jul 15, 2016 | 1.360 | 1.400 | 1.330 | 1.400 | 550,055 | +0.04(+2.94%) |
Jul 14, 2016 | 1.360 | 1.370 | 1.320 | 1.360 | 449,824 | +0.01(+0.74%) |
Jul 13, 2016 | 1.430 | 1.450 | 1.310 | 1.350 | 851,204 | -0.07(-4.93%) |
Jul 12, 2016 | 1.400 | 1.440 | 1.370 | 1.420 | 1,075,188 | +0.00(+0.00%) |
Jul 11, 2016 | 1.420 | 1.530 | 1.370 | 1.420 | 2,526,972 | +0.02(+1.43%) |
Jul 08, 2016 | 1.310 | 1.430 | 1.320 | 1.400 | 1,912,172 | +0.08(+6.06%) |
Jul 07, 2016 | 1.280 | 1.320 | 1.280 | 1.320 | 933,202 | +0.03(+2.33%) |
Jul 05, 2016 | 1.350 | 1.370 | 1.280 | 1.290 | 968,866 | -0.08(-5.84%) |
Jul 01, 2016 | 1.330 | 1.370 | 1.370 | 1.370 | 925,800 | +0.04(+3.01%) |
Jun 30, 2016 | 1.380 | 1.460 | 1.310 | 1.330 | 2,201,231 | -0.05(-3.62%) |
Jun 29, 2016 | 1.330 | 1.390 | 1.320 | 1.380 | 1,444,545 | +0.07(+5.34%) |
Jun 28, 2016 | 1.340 | 1.360 | 1.270 | 1.310 | 1,313,076 | +0.01(+0.77%) |
Jun 27, 2016 | 1.320 | 1.385 | 1.270 | 1.300 | 1,238,936 | -0.02(-1.52%) |
Jun 24, 2016 | 1.270 | 1.340 | 1.240 | 1.320 | 2,122,192 | +0.02(+1.54%) |
Jun 23, 2016 | 1.340 | 1.370 | 1.280 | 1.300 | 1,471,312 | -0.02(-1.52%) |
Jun 22, 2016 | 1.310 | 1.390 | 1.240 | 1.320 | 2,231,897 | +0.00(+0.00%) |
Jun 21, 2016 | 1.400 | 1.439 | 1.300 | 1.320 | 2,134,884 | -0.07(-5.04%) |
Jun 20, 2016 | 1.600 | 1.620 | 1.390 | 1.390 | 2,448,921 | -0.13(-8.55%) |
Jun 17, 2016 | 1.470 | 1.550 | 1.460 | 1.520 | 4,134,084 | +0.04(+2.70%) |
Jun 16, 2016 | 1.560 | 1.570 | 1.410 | 1.480 | 4,050,443 | -0.02(-1.33%) |
Jun 15, 2016 | 1.350 | 1.910 | 1.310 | 1.500 | 11,014,269 | +0.14(+10.29%) |
Jun 14, 2016 | 1.450 | 1.560 | 1.240 | 1.360 | 19,676,848 | -3.05(-69.16%) |
Jun 13, 2016 | 4.760 | 5.000 | 4.380 | 4.410 | 664,500 | -0.40(-8.32%) |
Jun 10, 2016 | 5.000 | 5.010 | 4.790 | 4.810 | 292,490 | -0.23(-4.56%) |
Jun 09, 2016 | 5.620 | 5.640 | 5.020 | 5.040 | 511,404 | -0.63(-11.11%) |
Jun 08, 2016 | 5.570 | 5.680 | 5.385 | 5.670 | 488,081 | +0.16(+2.90%) |
Jun 07, 2016 | 5.600 | 5.790 | 5.490 | 5.510 | 618,383 | -0.15(-2.65%) |
Jun 06, 2016 | 5.670 | 5.730 | 5.510 | 5.660 | 503,368 | +0.00(+0.00%) |
Jun 03, 2016 | 5.750 | 5.750 | 5.480 | 5.660 | 390,048 | -0.09(-1.57%) |
Jun 02, 2016 | 5.300 | 5.770 | 5.300 | 5.750 | 468,875 | +0.43(+8.08%) |
Jun 01, 2016 | 5.250 | 5.421 | 5.245 | 5.320 | 276,831 | +0.02(+0.38%) |
May 31, 2016 | 5.190 | 5.380 | 5.065 | 5.300 | 236,394 | +0.11(+2.12%) |
May 27, 2016 | 5.160 | 5.190 | 5.190 | 5.190 | 138,100 | +0.03(+0.58%) |
May 26, 2016 | 5.200 | 5.290 | 5.050 | 5.160 | 151,147 | -0.04(-0.77%) |
May 25, 2016 | 5.180 | 5.330 | 4.965 | 5.200 | 409,373 | +0.04(+0.78%) |
May 24, 2016 | 4.940 | 5.180 | 4.830 | 5.160 | 339,556 | +0.28(+5.74%) |
May 23, 2016 | 4.820 | 5.030 | 4.810 | 4.880 | 284,322 | +0.05(+1.04%) |
May 20, 2016 | 4.560 | 4.845 | 4.500 | 4.830 | 316,455 | +0.27(+5.92%) |
May 19, 2016 | 4.620 | 4.740 | 4.525 | 4.560 | 432,821 | -0.08(-1.72%) |
May 18, 2016 | 4.530 | 4.870 | 4.500 | 4.640 | 593,706 | +0.09(+1.98%) |
May 17, 2016 | 4.740 | 4.750 | 4.510 | 4.550 | 401,849 | -0.20(-4.21%) |
May 16, 2016 | 4.840 | 4.840 | 4.540 | 4.750 | 498,578 | -0.04(-0.84%) |
May 13, 2016 | 4.670 | 4.930 | 4.640 | 4.790 | 318,064 | +0.09(+1.91%) |
May 12, 2016 | 4.970 | 5.099 | 4.620 | 4.700 | 279,980 | -0.23(-4.67%) |
May 11, 2016 | 5.180 | 5.311 | 4.920 | 4.930 | 237,064 | -0.27(-5.19%) |
May 10, 2016 | 5.180 | 5.290 | 5.030 | 5.200 | 261,166 | +0.02(+0.39%) |
May 09, 2016 | 4.780 | 5.390 | 4.745 | 5.180 | 454,732 | +0.36(+7.47%) |
May 06, 2016 | 5.050 | 5.100 | 4.725 | 4.820 | 461,513 | -0.29(-5.68%) |
May 05, 2016 | 5.040 | 5.430 | 4.880 | 5.110 | 693,243 | -0.33(-6.07%) |
May 04, 2016 | 5.600 | 5.660 | 5.180 | 5.440 | 542,828 | -0.20(-3.55%) |
May 03, 2016 | 5.780 | 5.970 | 5.610 | 5.640 | 292,094 | -0.23(-3.92%) |