Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.710 | 1.740 | 1.680 | 1.680 | 5,804 | -0.05(-2.89%) |
Jul 28, 2016 | 1.700 | 1.730 | 1.700 | 1.730 | 13,610 | +0.03(+1.76%) |
Jul 27, 2016 | 1.660 | 1.720 | 1.660 | 1.700 | 3,892 | +0.04(+2.41%) |
Jul 26, 2016 | 1.730 | 1.730 | 1.660 | 1.660 | 26,284 | -0.08(-4.60%) |
Jul 25, 2016 | 1.720 | 1.742 | 1.700 | 1.740 | 41,042 | +0.02(+1.16%) |
Jul 22, 2016 | 1.700 | 1.730 | 1.700 | 1.720 | 13,972 | +0.00(+0.00%) |
Jul 21, 2016 | 1.700 | 1.770 | 1.688 | 1.720 | 49,487 | +0.02(+0.91%) |
Jul 20, 2016 | 1.750 | 1.779 | 1.650 | 1.704 | 52,736 | +0.00(+0.26%) |
Jul 19, 2016 | 1.600 | 1.850 | 1.600 | 1.700 | 219,055 | +0.17(+11.14%) |
Jul 18, 2016 | 1.555 | 1.580 | 1.530 | 1.530 | 2,765 | +0.04(+2.66%) |
Jul 15, 2016 | 1.537 | 1.550 | 1.490 | 1.490 | 6,690 | -0.01(-0.67%) |
Jul 14, 2016 | 1.560 | 1.560 | 1.500 | 1.500 | 3,244 | -0.06(-3.76%) |
Jul 13, 2016 | 1.560 | 1.620 | 1.500 | 1.559 | 5,019 | -0.04(-2.72%) |
Jul 12, 2016 | 1.550 | 1.710 | 1.530 | 1.602 | 44,930 | +0.04(+2.86%) |
Jul 11, 2016 | 1.567 | 1.570 | 1.550 | 1.558 | 3,863 | -0.01(-0.79%) |
Jul 08, 2016 | 1.520 | 1.510 | 1.510 | 1.570 | 12,250 | +0.06(+3.97%) |
Jul 07, 2016 | 1.530 | 1.550 | 1.510 | 1.510 | 3,027 | +0.00(+0.00%) |
Jul 05, 2016 | 1.480 | 1.530 | 1.480 | 1.510 | 3,108 | +0.01(+0.67%) |
Jul 01, 2016 | 1.540 | 1.500 | 1.500 | 1.500 | 6,000 | -0.01(-0.66%) |
Jun 30, 2016 | 1.550 | 1.557 | 1.510 | 1.510 | 7,578 | -0.04(-2.58%) |
Jun 29, 2016 | 1.510 | 1.560 | 1.510 | 1.550 | 7,884 | +0.04(+2.82%) |
Jun 28, 2016 | 1.550 | 1.550 | 1.500 | 1.508 | 1,885 | +0.02(+1.17%) |
Jun 27, 2016 | 1.520 | 1.530 | 1.490 | 1.490 | 24,557 | -0.04(-2.61%) |
Jun 24, 2016 | 1.498 | 1.530 | 1.490 | 1.530 | 5,498 | +0.03(+2.00%) |
Jun 23, 2016 | 1.490 | 1.530 | 1.490 | 1.500 | 648 | -0.02(-1.32%) |
Jun 22, 2016 | 1.490 | 1.550 | 1.490 | 1.520 | 24,004 | +0.01(+0.66%) |
Jun 21, 2016 | 1.470 | 1.520 | 1.470 | 1.510 | 1,010 | -0.01(-0.66%) |
Jun 20, 2016 | 1.500 | 1.530 | 1.479 | 1.520 | 24,321 | +0.00(+0.00%) |
Jun 17, 2016 | 1.509 | 1.550 | 1.508 | 1.520 | 24,941 | +0.03(+2.01%) |
Jun 16, 2016 | 1.496 | 1.525 | 1.420 | 1.490 | 24,900 | +0.01(+0.46%) |
Jun 15, 2016 | 1.500 | 1.510 | 1.483 | 1.483 | 14,903 | -0.03(-1.71%) |
Jun 14, 2016 | 1.491 | 1.509 | 1.490 | 1.509 | 11,400 | +0.02(+1.28%) |
Jun 13, 2016 | 1.510 | 1.510 | 1.490 | 1.490 | 10,136 | -0.01(-0.67%) |
Jun 10, 2016 | 1.500 | 1.520 | 1.490 | 1.500 | 20,754 | -0.04(-2.60%) |
Jun 09, 2016 | 1.529 | 1.540 | 1.529 | 1.540 | 700 | +0.02(+1.32%) |
Jun 08, 2016 | 1.544 | 1.550 | 1.510 | 1.520 | 14,542 | -0.03(-1.94%) |
Jun 07, 2016 | 1.550 | 1.550 | 1.510 | 1.550 | 2,502 | +0.00(+0.00%) |
Jun 06, 2016 | 1.501 | 1.570 | 1.501 | 1.550 | 1,320 | +0.04(+2.65%) |
Jun 03, 2016 | 1.556 | 1.560 | 1.510 | 1.510 | 2,173 | -0.02(-1.24%) |
Jun 02, 2016 | 1.520 | 1.529 | 1.520 | 1.529 | 2,014 | +0.03(+1.74%) |
Jun 01, 2016 | 1.559 | 1.570 | 1.503 | 1.503 | 832 | -0.03(-1.78%) |
May 31, 2016 | 1.500 | 1.530 | 1.500 | 1.530 | 9,610 | -0.02(-1.29%) |
May 27, 2016 | 1.530 | 1.550 | 1.550 | 1.550 | 1,300 | +0.03(+1.92%) |
May 26, 2016 | 1.510 | 1.550 | 1.500 | 1.521 | 8,108 | +0.03(+2.07%) |
May 25, 2016 | 1.500 | 1.510 | 1.461 | 1.490 | 11,436 | -0.01(-0.67%) |
May 24, 2016 | 1.470 | 1.500 | 1.470 | 1.500 | 8,730 | +0.01(+0.67%) |
May 23, 2016 | 1.470 | 1.490 | 1.460 | 1.490 | 11,257 | +0.02(+1.36%) |
May 20, 2016 | 1.484 | 1.490 | 1.470 | 1.470 | 700 | +0.03(+2.08%) |
May 19, 2016 | 1.470 | 1.480 | 1.440 | 1.440 | 6,534 | -0.01(-0.69%) |
May 18, 2016 | 1.450 | 1.490 | 1.400 | 1.450 | 4,317 | -0.02(-1.36%) |
May 17, 2016 | 1.510 | 1.510 | 1.330 | 1.470 | 66,959 | -0.01(-0.68%) |
May 16, 2016 | 1.470 | 1.480 | 1.470 | 1.480 | 14,918 | +0.01(+0.68%) |
May 13, 2016 | 1.500 | 1.580 | 1.470 | 1.470 | 43,118 | -0.03(-2.00%) |
May 12, 2016 | 1.480 | 1.500 | 1.456 | 1.500 | 4,040 | +0.02(+1.35%) |
May 11, 2016 | 1.460 | 1.510 | 1.420 | 1.480 | 5,704 | +0.00(+0.00%) |
May 10, 2016 | 1.450 | 1.527 | 1.370 | 1.480 | 15,502 | +0.05(+3.49%) |
May 09, 2016 | 1.360 | 1.520 | 1.360 | 1.430 | 11,294 | +0.00(+0.00%) |
May 06, 2016 | 1.580 | 1.580 | 1.430 | 1.430 | 107,263 | -0.18(-11.17%) |
May 05, 2016 | 1.630 | 1.670 | 1.600 | 1.610 | 45,567 | -0.03(-1.83%) |
May 04, 2016 | 1.630 | 1.640 | 1.620 | 1.640 | 1,322 | -0.01(-0.61%) |
May 03, 2016 | 1.650 | 1.660 | 1.639 | 1.650 | 1,550 | +0.01(+0.61%) |