Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.830 | 1.930 | 1.800 | 1.890 | 76,595 | +0.04(+2.16%) |
Jul 28, 2016 | 1.770 | 1.870 | 1.710 | 1.850 | 76,063 | +0.08(+4.52%) |
Jul 27, 2016 | 1.770 | 1.849 | 1.660 | 1.770 | 244,986 | -0.04(-2.21%) |
Jul 26, 2016 | 1.830 | 1.860 | 1.690 | 1.810 | 76,262 | -0.01(-0.55%) |
Jul 25, 2016 | 1.620 | 1.920 | 1.620 | 1.820 | 170,620 | +0.12(+7.06%) |
Jul 22, 2016 | 1.680 | 1.790 | 1.645 | 1.700 | 26,292 | +0.03(+1.80%) |
Jul 21, 2016 | 1.660 | 1.800 | 1.650 | 1.670 | 123,478 | +0.02(+1.21%) |
Jul 20, 2016 | 1.654 | 1.699 | 1.630 | 1.650 | 29,270 | +0.01(+0.61%) |
Jul 19, 2016 | 1.670 | 1.670 | 1.610 | 1.640 | 36,223 | -0.02(-1.20%) |
Jul 18, 2016 | 1.790 | 1.799 | 1.640 | 1.660 | 60,828 | -0.12(-6.74%) |
Jul 15, 2016 | 1.772 | 1.790 | 1.690 | 1.780 | 34,990 | +0.02(+1.14%) |
Jul 14, 2016 | 1.740 | 1.990 | 1.703 | 1.760 | 206,681 | +0.02(+1.15%) |
Jul 13, 2016 | 1.680 | 1.780 | 1.640 | 1.740 | 87,607 | +0.06(+3.57%) |
Jul 12, 2016 | 1.680 | 1.700 | 1.480 | 1.680 | 175,840 | +0.01(+0.60%) |
Jul 11, 2016 | 1.600 | 1.700 | 1.590 | 1.670 | 46,092 | +0.09(+5.70%) |
Jul 08, 2016 | 1.640 | 1.600 | 1.480 | 1.580 | 71,180 | -0.02(-1.25%) |
Jul 07, 2016 | 1.650 | 1.690 | 1.570 | 1.600 | 56,244 | -0.04(-2.44%) |
Jul 05, 2016 | 1.610 | 1.740 | 1.610 | 1.640 | 66,487 | +0.07(+4.46%) |
Jul 01, 2016 | 1.780 | 1.570 | 1.570 | 1.570 | 422,100 | -0.17(-9.77%) |
Jun 30, 2016 | 1.730 | 1.790 | 1.670 | 1.740 | 73,996 | +0.01(+0.58%) |
Jun 29, 2016 | 1.740 | 1.760 | 1.730 | 1.730 | 38,747 | +0.01(+0.58%) |
Jun 28, 2016 | 1.680 | 1.746 | 1.660 | 1.720 | 36,939 | +0.07(+4.24%) |
Jun 27, 2016 | 1.760 | 1.760 | 1.630 | 1.650 | 43,143 | -0.14(-7.82%) |
Jun 24, 2016 | 1.730 | 1.790 | 1.650 | 1.790 | 82,728 | +0.00(+0.00%) |
Jun 23, 2016 | 1.762 | 1.860 | 1.747 | 1.790 | 121,029 | +0.07(+4.07%) |
Jun 22, 2016 | 1.670 | 1.760 | 1.640 | 1.720 | 73,616 | +0.03(+1.78%) |
Jun 21, 2016 | 1.770 | 1.770 | 1.580 | 1.690 | 226,403 | -0.06(-3.43%) |
Jun 20, 2016 | 1.840 | 1.880 | 1.720 | 1.750 | 46,164 | -0.05(-2.78%) |
Jun 17, 2016 | 1.800 | 1.900 | 1.800 | 1.800 | 43,301 | +0.02(+1.12%) |
Jun 16, 2016 | 1.770 | 1.840 | 1.720 | 1.780 | 83,201 | +0.01(+0.56%) |
Jun 15, 2016 | 1.729 | 1.820 | 1.729 | 1.770 | 58,277 | +0.05(+2.91%) |
Jun 14, 2016 | 1.780 | 1.820 | 1.680 | 1.720 | 120,256 | -0.09(-4.97%) |
Jun 13, 2016 | 1.790 | 1.790 | 1.690 | 1.810 | 142,508 | +0.03(+1.69%) |
Jun 10, 2016 | 1.860 | 1.860 | 1.700 | 1.780 | 117,269 | -0.07(-3.78%) |
Jun 09, 2016 | 1.900 | 1.900 | 1.780 | 1.850 | 100,118 | -0.03(-1.60%) |
Jun 08, 2016 | 1.810 | 1.950 | 1.780 | 1.880 | 207,902 | +0.05(+2.73%) |
Jun 07, 2016 | 1.940 | 1.989 | 1.800 | 1.830 | 247,831 | -0.09(-4.69%) |
Jun 06, 2016 | 1.980 | 2.040 | 1.900 | 1.920 | 281,808 | -0.05(-2.54%) |
Jun 03, 2016 | 2.120 | 2.120 | 1.920 | 1.970 | 285,955 | -0.13(-6.19%) |
Jun 02, 2016 | 2.040 | 2.150 | 1.920 | 2.100 | 433,743 | +0.12(+6.06%) |
Jun 01, 2016 | 2.320 | 2.350 | 1.850 | 1.980 | 1,180,874 | -0.46(-18.85%) |
May 31, 2016 | 2.520 | 2.700 | 2.350 | 2.440 | 1,056,449 | +0.01(+0.41%) |
May 27, 2016 | 2.360 | 2.430 | 2.430 | 2.430 | 270,100 | +0.10(+4.29%) |
May 26, 2016 | 2.340 | 2.390 | 2.300 | 2.330 | 116,935 | -0.09(-3.72%) |
May 25, 2016 | 2.490 | 2.490 | 2.300 | 2.420 | 180,165 | -0.03(-1.22%) |
May 24, 2016 | 2.480 | 2.560 | 2.350 | 2.450 | 169,046 | +0.04(+1.66%) |
May 23, 2016 | 2.380 | 2.450 | 2.360 | 2.410 | 86,555 | +0.00(+0.00%) |
May 20, 2016 | 2.360 | 2.450 | 2.327 | 2.410 | 125,622 | +0.10(+4.33%) |
May 19, 2016 | 2.430 | 2.440 | 2.270 | 2.310 | 108,955 | -0.12(-4.94%) |
May 18, 2016 | 2.480 | 2.590 | 2.350 | 2.430 | 258,043 | -0.09(-3.57%) |
May 17, 2016 | 2.400 | 2.607 | 2.370 | 2.520 | 266,720 | +0.16(+6.78%) |
May 16, 2016 | 2.370 | 2.560 | 2.260 | 2.360 | 251,009 | +0.02(+0.85%) |
May 13, 2016 | 2.240 | 2.500 | 2.240 | 2.340 | 274,543 | +0.13(+5.88%) |
May 12, 2016 | 2.390 | 2.450 | 2.160 | 2.210 | 291,863 | -0.19(-7.92%) |
May 11, 2016 | 2.560 | 2.620 | 2.395 | 2.400 | 227,510 | -0.14(-5.51%) |
May 10, 2016 | 2.680 | 2.800 | 2.491 | 2.540 | 520,855 | -0.12(-4.51%) |
May 09, 2016 | 2.390 | 2.897 | 2.370 | 2.660 | 541,065 | +0.23(+9.47%) |
May 06, 2016 | 2.440 | 2.540 | 2.360 | 2.430 | 99,971 | +0.00(+0.00%) |
May 05, 2016 | 2.490 | 2.500 | 2.280 | 2.430 | 203,026 | -0.06(-2.41%) |
May 04, 2016 | 2.710 | 2.740 | 2.490 | 2.490 | 263,608 | -0.21(-7.78%) |
May 03, 2016 | 2.500 | 2.780 | 2.500 | 2.700 | 310,055 | +0.19(+7.57%) |