Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.800 | 1.800 | 1.720 | 1.740 | 26,043 | -0.09(-4.92%) |
Jul 28, 2016 | 1.773 | 1.830 | 1.764 | 1.830 | 5,071 | +0.01(+0.55%) |
Jul 27, 2016 | 1.850 | 1.990 | 1.580 | 1.820 | 177,667 | +0.02(+1.11%) |
Jul 26, 2016 | 1.690 | 1.800 | 1.666 | 1.800 | 43,662 | +0.12(+7.08%) |
Jul 25, 2016 | 1.695 | 1.700 | 1.681 | 1.681 | 1,300 | -0.03(-1.70%) |
Jul 22, 2016 | 1.640 | 1.739 | 1.640 | 1.710 | 31,167 | +0.07(+4.27%) |
Jul 21, 2016 | 1.700 | 1.710 | 1.640 | 1.640 | 11,202 | -0.05(-2.96%) |
Jul 20, 2016 | 1.781 | 1.815 | 1.680 | 1.690 | 36,304 | -0.08(-4.52%) |
Jul 19, 2016 | 1.800 | 1.820 | 1.700 | 1.770 | 18,387 | -0.01(-0.56%) |
Jul 18, 2016 | 1.850 | 1.850 | 1.710 | 1.780 | 22,905 | +0.11(+6.59%) |
Jul 15, 2016 | 1.580 | 1.880 | 1.580 | 1.670 | 39,127 | +0.08(+5.03%) |
Jul 14, 2016 | 1.620 | 1.690 | 1.580 | 1.590 | 56,685 | -0.08(-4.79%) |
Jul 13, 2016 | 1.680 | 1.710 | 1.580 | 1.670 | 11,330 | +0.02(+1.21%) |
Jul 12, 2016 | 1.600 | 1.750 | 1.600 | 1.650 | 16,826 | +0.03(+1.85%) |
Jul 11, 2016 | 1.580 | 1.660 | 1.560 | 1.620 | 9,625 | +0.06(+3.85%) |
Jul 08, 2016 | 1.590 | 1.690 | 1.610 | 1.560 | 17,060 | -0.05(-3.11%) |
Jul 07, 2016 | 1.610 | 1.662 | 1.610 | 1.610 | 2,653 | +0.02(+1.26%) |
Jul 05, 2016 | 1.590 | 1.830 | 1.580 | 1.590 | 78,516 | -0.09(-5.36%) |
Jul 01, 2016 | 1.610 | 1.680 | 1.680 | 1.680 | 15,200 | +0.07(+4.35%) |
Jun 30, 2016 | 1.620 | 1.700 | 1.570 | 1.610 | 7,571 | +0.03(+1.90%) |
Jun 29, 2016 | 1.697 | 1.700 | 1.580 | 1.580 | 7,217 | -0.07(-4.24%) |
Jun 28, 2016 | 1.580 | 1.690 | 1.570 | 1.650 | 20,038 | +0.03(+1.85%) |
Jun 27, 2016 | 1.700 | 1.700 | 1.570 | 1.620 | 4,497 | -0.10(-5.81%) |
Jun 24, 2016 | 1.600 | 1.720 | 1.540 | 1.720 | 9,123 | +0.12(+7.50%) |
Jun 23, 2016 | 1.610 | 1.750 | 1.600 | 1.600 | 15,634 | -0.08(-4.76%) |
Jun 22, 2016 | 1.630 | 1.715 | 1.620 | 1.680 | 15,518 | +0.01(+0.60%) |
Jun 21, 2016 | 1.660 | 1.690 | 1.610 | 1.670 | 9,919 | -0.03(-1.76%) |
Jun 20, 2016 | 1.750 | 1.750 | 1.640 | 1.700 | 37,303 | -0.05(-2.86%) |
Jun 17, 2016 | 1.650 | 1.750 | 1.650 | 1.750 | 16,697 | +0.09(+5.42%) |
Jun 16, 2016 | 1.750 | 1.750 | 1.660 | 1.660 | 28,858 | -0.08(-4.60%) |
Jun 15, 2016 | 1.730 | 1.750 | 1.680 | 1.740 | 40,127 | +0.00(+0.00%) |
Jun 14, 2016 | 1.700 | 1.750 | 1.641 | 1.740 | 20,394 | +0.02(+1.16%) |
Jun 13, 2016 | 1.660 | 1.750 | 1.600 | 1.720 | 92,588 | +0.04(+2.38%) |
Jun 10, 2016 | 1.640 | 1.700 | 1.550 | 1.680 | 61,069 | +0.08(+5.09%) |
Jun 09, 2016 | 1.680 | 1.680 | 1.550 | 1.599 | 84,346 | -0.04(-2.52%) |
Jun 08, 2016 | 1.750 | 1.780 | 1.560 | 1.640 | 390,323 | +0.05(+3.14%) |
Jun 07, 2016 | 1.250 | 3.420 | 1.250 | 1.590 | 2,710,198 | +0.52(+48.60%) |
Jun 06, 2016 | 1.050 | 1.070 | 1.020 | 1.070 | 3,100 | +0.03(+2.88%) |
Jun 03, 2016 | 1.040 | 1.070 | 1.040 | 1.040 | 5,700 | +0.01(+0.97%) |
Jun 02, 2016 | 1.010 | 1.080 | 0.9600 | 1.030 | 23,888 | +0.00(+0.17%) |
Jun 01, 2016 | 1.010 | 1.090 | 1.000 | 1.028 | 16,030 | +0.02(+1.76%) |
May 31, 2016 | 1.010 | 1.100 | 1.000 | 1.010 | 9,591 | -0.08(-7.29%) |
May 27, 2016 | 1.090 | 1.090 | 1.090 | 1.090 | 17,200 | +0.00(+0.00%) |
May 26, 2016 | 1.080 | 1.110 | 1.080 | 1.090 | 31,758 | +0.01(+0.93%) |
May 25, 2016 | 1.050 | 1.090 | 1.045 | 1.080 | 27,632 | +0.07(+6.93%) |
May 24, 2016 | 1.015 | 1.050 | 1.010 | 1.010 | 39,201 | -0.06(-5.61%) |
May 23, 2016 | 1.080 | 1.080 | 1.030 | 1.070 | 10,255 | -0.01(-0.93%) |
May 20, 2016 | 1.040 | 1.100 | 1.040 | 1.080 | 5,757 | +0.04(+3.85%) |
May 19, 2016 | 1.040 | 1.070 | 0.9727 | 1.040 | 21,632 | -0.03(-2.70%) |
May 18, 2016 | 1.070 | 1.070 | 1.000 | 1.069 | 94,771 | -0.04(-3.70%) |
May 17, 2016 | 1.280 | 1.280 | 1.090 | 1.110 | 15,925 | -0.09(-7.50%) |
May 16, 2016 | 1.230 | 1.280 | 1.200 | 1.200 | 4,945 | -0.01(-1.15%) |
May 13, 2016 | 1.280 | 1.290 | 1.200 | 1.214 | 8,400 | -0.07(-5.16%) |
May 12, 2016 | 1.350 | 1.380 | 1.280 | 1.280 | 5,668 | -0.05(-3.76%) |
May 11, 2016 | 1.300 | 1.368 | 1.300 | 1.330 | 3,585 | +0.02(+1.53%) |
May 10, 2016 | 1.310 | 1.350 | 1.310 | 1.310 | 8,685 | +0.03(+2.34%) |
May 09, 2016 | 1.370 | 1.377 | 1.280 | 1.280 | 5,085 | -0.09(-6.57%) |
May 06, 2016 | 1.340 | 1.460 | 1.300 | 1.370 | 2,967 | -0.01(-0.72%) |
May 05, 2016 | 1.680 | 1.680 | 1.341 | 1.380 | 20,368 | -0.30(-17.86%) |
May 04, 2016 | 1.190 | 1.680 | 1.100 | 1.680 | 79,127 | +0.45(+36.59%) |
May 03, 2016 | 1.350 | 1.350 | 1.190 | 1.230 | 17,068 | -0.14(-10.22%) |