Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.400 | 1.480 | 1.355 | 1.400 | 155,439 | -0.02(-1.41%) |
Jul 28, 2016 | 1.490 | 1.510 | 1.400 | 1.420 | 125,133 | +0.02(+1.43%) |
Jul 27, 2016 | 1.420 | 1.470 | 1.400 | 1.400 | 56,956 | +0.00(+0.00%) |
Jul 26, 2016 | 1.430 | 1.480 | 1.370 | 1.400 | 156,921 | -0.03(-2.10%) |
Jul 25, 2016 | 1.460 | 1.460 | 1.400 | 1.430 | 117,397 | -0.02(-1.38%) |
Jul 22, 2016 | 1.440 | 1.470 | 1.400 | 1.450 | 99,073 | +0.01(+0.69%) |
Jul 21, 2016 | 1.360 | 1.460 | 1.360 | 1.440 | 154,759 | +0.08(+5.88%) |
Jul 20, 2016 | 1.350 | 1.380 | 1.300 | 1.360 | 207,167 | +0.03(+2.26%) |
Jul 19, 2016 | 1.250 | 1.360 | 1.250 | 1.330 | 172,689 | +0.11(+9.02%) |
Jul 18, 2016 | 1.250 | 1.280 | 1.210 | 1.220 | 99,620 | +0.02(+1.67%) |
Jul 15, 2016 | 1.180 | 1.210 | 1.160 | 1.200 | 88,087 | +0.01(+0.84%) |
Jul 14, 2016 | 1.180 | 1.220 | 1.160 | 1.190 | 84,416 | +0.01(+0.85%) |
Jul 13, 2016 | 1.220 | 1.250 | 1.160 | 1.180 | 128,633 | -0.03(-2.48%) |
Jul 12, 2016 | 1.230 | 1.260 | 1.200 | 1.210 | 182,591 | -0.03(-2.42%) |
Jul 11, 2016 | 1.190 | 1.250 | 1.190 | 1.240 | 136,434 | +0.05(+4.20%) |
Jul 08, 2016 | 1.230 | 1.190 | 1.160 | 1.190 | 262,616 | +0.00(+0.00%) |
Jul 07, 2016 | 1.230 | 1.290 | 1.160 | 1.190 | 382,632 | -0.09(-7.03%) |
Jul 05, 2016 | 1.150 | 1.380 | 1.110 | 1.280 | 3,079,610 | +0.10(+8.47%) |
Jul 01, 2016 | 1.140 | 1.180 | 1.180 | 1.180 | 34,100 | +0.02(+1.72%) |
Jun 30, 2016 | 1.190 | 1.200 | 1.120 | 1.160 | 46,462 | -0.03(-2.52%) |
Jun 29, 2016 | 1.190 | 1.210 | 1.135 | 1.190 | 20,262 | +0.00(+0.00%) |
Jun 28, 2016 | 1.140 | 1.190 | 1.110 | 1.190 | 49,330 | +0.06(+5.31%) |
Jun 27, 2016 | 1.150 | 1.200 | 1.040 | 1.130 | 117,207 | -0.02(-1.74%) |
Jun 24, 2016 | 1.150 | 1.195 | 1.120 | 1.150 | 135,863 | -0.05(-4.17%) |
Jun 23, 2016 | 1.180 | 1.230 | 1.160 | 1.200 | 110,901 | +0.02(+1.69%) |
Jun 22, 2016 | 1.150 | 1.205 | 1.130 | 1.180 | 97,083 | +0.03(+2.61%) |
Jun 21, 2016 | 1.230 | 1.250 | 1.130 | 1.150 | 280,255 | -0.07(-5.74%) |
Jun 20, 2016 | 1.270 | 1.300 | 1.220 | 1.220 | 175,299 | +0.00(+0.00%) |
Jun 17, 2016 | 1.240 | 1.320 | 1.170 | 1.220 | 396,870 | -0.01(-0.81%) |
Jun 16, 2016 | 1.290 | 1.310 | 1.170 | 1.230 | 220,712 | -0.06(-4.65%) |
Jun 15, 2016 | 1.300 | 1.360 | 1.280 | 1.290 | 190,291 | +0.01(+0.78%) |
Jun 14, 2016 | 1.290 | 1.340 | 1.260 | 1.280 | 165,607 | +0.01(+0.79%) |
Jun 13, 2016 | 1.280 | 1.350 | 1.280 | 1.270 | 162,346 | +0.00(+0.00%) |
Jun 10, 2016 | 1.310 | 1.350 | 1.250 | 1.270 | 130,230 | -0.08(-5.93%) |
Jun 09, 2016 | 1.410 | 1.420 | 1.330 | 1.350 | 66,259 | -0.08(-5.59%) |
Jun 08, 2016 | 1.430 | 1.440 | 1.350 | 1.430 | 307,646 | +0.05(+3.62%) |
Jun 07, 2016 | 1.350 | 1.420 | 1.348 | 1.380 | 129,713 | +0.06(+4.55%) |
Jun 06, 2016 | 1.310 | 1.500 | 1.310 | 1.320 | 155,607 | +0.03(+2.33%) |
Jun 03, 2016 | 1.300 | 1.340 | 1.240 | 1.290 | 223,890 | +0.02(+1.57%) |
Jun 02, 2016 | 1.240 | 1.320 | 1.240 | 1.270 | 152,061 | +0.03(+2.42%) |
Jun 01, 2016 | 1.320 | 1.330 | 1.200 | 1.240 | 104,028 | -0.07(-5.34%) |
May 31, 2016 | 1.380 | 1.440 | 1.240 | 1.310 | 84,279 | -0.05(-3.68%) |
May 27, 2016 | 1.360 | 1.360 | 1.360 | 1.360 | 23,500 | +0.03(+2.26%) |
May 26, 2016 | 1.350 | 1.470 | 1.310 | 1.330 | 42,300 | -0.02(-1.48%) |
May 25, 2016 | 1.400 | 1.400 | 1.350 | 1.350 | 44,582 | -0.05(-3.57%) |
May 24, 2016 | 1.310 | 1.500 | 1.310 | 1.400 | 64,270 | +0.11(+8.53%) |
May 23, 2016 | 1.250 | 1.390 | 1.210 | 1.290 | 54,933 | -0.01(-0.77%) |
May 20, 2016 | 1.290 | 1.620 | 1.270 | 1.300 | 141,237 | +0.03(+2.36%) |
May 19, 2016 | 1.290 | 1.300 | 1.210 | 1.270 | 31,854 | -0.03(-2.31%) |
May 18, 2016 | 1.270 | 1.300 | 1.250 | 1.300 | 23,512 | +0.04(+3.17%) |
May 17, 2016 | 1.260 | 1.290 | 1.250 | 1.260 | 36,493 | -0.03(-2.33%) |
May 16, 2016 | 1.270 | 1.400 | 1.260 | 1.290 | 58,535 | -0.02(-1.52%) |
May 13, 2016 | 1.360 | 1.370 | 1.280 | 1.310 | 25,387 | -0.03(-2.25%) |
May 12, 2016 | 1.390 | 1.400 | 1.330 | 1.340 | 30,337 | -0.06(-4.29%) |
May 11, 2016 | 1.450 | 1.450 | 1.340 | 1.400 | 36,458 | +0.02(+1.45%) |
May 10, 2016 | 1.370 | 1.420 | 1.370 | 1.380 | 43,293 | +0.01(+0.73%) |
May 09, 2016 | 1.400 | 1.450 | 1.370 | 1.370 | 24,659 | -0.01(-0.72%) |
May 06, 2016 | 1.380 | 1.450 | 1.380 | 1.380 | 30,801 | +0.00(+0.00%) |
May 05, 2016 | 1.420 | 1.500 | 1.340 | 1.380 | 29,640 | +0.03(+2.25%) |
May 04, 2016 | 1.330 | 1.375 | 1.320 | 1.350 | 33,458 | +0.01(+0.72%) |
May 03, 2016 | 1.430 | 1.430 | 1.335 | 1.340 | 94,746 | -0.11(-7.59%) |