Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.910 | 1.930 | 1.854 | 1.910 | 559,824 | +0.08(+4.37%) |
Jul 28, 2016 | 1.900 | 1.960 | 1.810 | 1.830 | 1,152,113 | +0.01(+0.55%) |
Jul 27, 2016 | 1.760 | 1.820 | 1.700 | 1.820 | 755,724 | +0.14(+8.33%) |
Jul 26, 2016 | 1.630 | 1.729 | 1.617 | 1.680 | 510,803 | +0.08(+5.00%) |
Jul 25, 2016 | 1.590 | 1.649 | 1.520 | 1.600 | 614,569 | -0.03(-1.84%) |
Jul 22, 2016 | 1.670 | 1.720 | 1.610 | 1.630 | 524,635 | -0.07(-4.12%) |
Jul 21, 2016 | 1.630 | 1.770 | 1.600 | 1.700 | 655,497 | +0.07(+4.29%) |
Jul 20, 2016 | 1.650 | 1.690 | 1.560 | 1.630 | 1,123,516 | -0.12(-6.86%) |
Jul 19, 2016 | 1.880 | 1.880 | 1.680 | 1.750 | 877,964 | -0.15(-7.89%) |
Jul 18, 2016 | 1.920 | 1.920 | 1.860 | 1.900 | 392,014 | -0.02(-1.04%) |
Jul 15, 2016 | 1.990 | 2.020 | 1.880 | 1.920 | 577,596 | -0.08(-4.00%) |
Jul 14, 2016 | 1.970 | 2.070 | 1.910 | 2.000 | 751,369 | -0.04(-1.96%) |
Jul 13, 2016 | 1.930 | 2.050 | 1.880 | 2.040 | 779,458 | +0.17(+9.09%) |
Jul 12, 2016 | 1.970 | 1.970 | 1.830 | 1.870 | 921,890 | -0.07(-3.61%) |
Jul 11, 2016 | 1.830 | 1.980 | 1.830 | 1.940 | 1,092,109 | +0.11(+6.01%) |
Jul 08, 2016 | 1.770 | 1.870 | 1.730 | 1.830 | 727,011 | +0.10(+5.78%) |
Jul 07, 2016 | 1.860 | 1.860 | 1.670 | 1.730 | 950,785 | -0.11(-5.98%) |
Jul 06, 2016 | 1.980 | 1.990 | 1.750 | 1.840 | 1,816,943 | -0.10(-5.15%) |
Jul 05, 2016 | 1.900 | 1.980 | 1.830 | 1.940 | 1,299,005 | +0.06(+3.19%) |
Jul 01, 2016 | 1.730 | 1.880 | 1.880 | 1.880 | 1,418,100 | +0.25(+15.34%) |
Jun 30, 2016 | 1.560 | 1.660 | 1.510 | 1.630 | 1,212,005 | +0.08(+5.16%) |
Jun 29, 2016 | 1.430 | 1.590 | 1.420 | 1.550 | 1,209,803 | +0.16(+11.51%) |
Jun 28, 2016 | 1.320 | 1.380 | 1.320 | 1.390 | 344,345 | +0.04(+2.96%) |
Jun 27, 2016 | 1.370 | 1.420 | 1.310 | 1.350 | 430,848 | +0.00(+0.00%) |
Jun 24, 2016 | 1.350 | 1.410 | 1.320 | 1.350 | 563,471 | +0.08(+6.30%) |
Jun 23, 2016 | 1.250 | 1.300 | 1.240 | 1.270 | 226,359 | +0.02(+1.60%) |
Jun 22, 2016 | 1.260 | 1.270 | 1.230 | 1.250 | 222,371 | -0.01(-0.79%) |
Jun 21, 2016 | 1.300 | 1.350 | 1.250 | 1.260 | 496,675 | -0.06(-4.55%) |
Jun 20, 2016 | 1.250 | 1.340 | 1.240 | 1.320 | 442,744 | +0.11(+9.09%) |
Jun 17, 2016 | 1.410 | 1.410 | 1.210 | 1.210 | 697,943 | -0.17(-12.32%) |
Jun 16, 2016 | 1.350 | 1.442 | 1.280 | 1.380 | 1,194,559 | +0.09(+6.98%) |
Jun 15, 2016 | 1.260 | 1.330 | 1.250 | 1.290 | 393,243 | +0.04(+3.20%) |
Jun 14, 2016 | 1.290 | 1.290 | 1.210 | 1.250 | 314,718 | -0.04(-3.10%) |
Jun 13, 2016 | 1.340 | 1.380 | 1.280 | 1.290 | 370,704 | -0.01(-0.77%) |
Jun 10, 2016 | 1.390 | 1.400 | 1.300 | 1.300 | 388,518 | -0.06(-4.41%) |
Jun 09, 2016 | 1.310 | 1.380 | 1.280 | 1.360 | 501,958 | +0.05(+3.82%) |
Jun 08, 2016 | 1.320 | 1.360 | 1.270 | 1.310 | 728,515 | +0.12(+10.08%) |
Jun 07, 2016 | 1.270 | 1.280 | 1.190 | 1.190 | 330,947 | -0.08(-6.30%) |
Jun 06, 2016 | 1.200 | 1.270 | 1.200 | 1.270 | 453,522 | +0.08(+6.72%) |
Jun 03, 2016 | 1.110 | 1.220 | 1.100 | 1.190 | 645,203 | +0.13(+12.26%) |
Jun 02, 2016 | 1.050 | 1.090 | 1.040 | 1.060 | 259,133 | +0.01(+0.95%) |
Jun 01, 2016 | 1.120 | 1.120 | 1.030 | 1.050 | 329,832 | -0.02(-1.87%) |
May 31, 2016 | 1.070 | 1.110 | 1.030 | 1.070 | 587,242 | -0.02(-1.83%) |
May 27, 2016 | 1.120 | 1.090 | 1.090 | 1.090 | 262,300 | -0.04(-3.54%) |
May 26, 2016 | 1.130 | 1.170 | 1.120 | 1.130 | 288,885 | +0.04(+3.67%) |
May 25, 2016 | 1.090 | 1.165 | 1.020 | 1.090 | 937,442 | -0.01(-0.91%) |
May 24, 2016 | 1.240 | 1.240 | 1.100 | 1.100 | 943,164 | -0.15(-12.00%) |
May 23, 2016 | 1.200 | 1.250 | 1.180 | 1.250 | 262,328 | +0.03(+2.46%) |
May 20, 2016 | 1.260 | 1.280 | 1.200 | 1.220 | 506,146 | -0.01(-0.81%) |
May 19, 2016 | 1.180 | 1.240 | 1.120 | 1.230 | 1,254,207 | -0.01(-0.81%) |
May 18, 2016 | 1.390 | 1.420 | 1.220 | 1.240 | 1,080,794 | -0.16(-11.43%) |
May 17, 2016 | 1.230 | 1.420 | 1.230 | 1.400 | 1,096,882 | +0.18(+14.75%) |
May 16, 2016 | 1.190 | 1.230 | 1.180 | 1.220 | 366,108 | +0.05(+4.27%) |
May 13, 2016 | 1.180 | 1.180 | 1.150 | 1.170 | 254,869 | -0.01(-0.85%) |
May 12, 2016 | 1.150 | 1.230 | 1.140 | 1.180 | 403,986 | -0.05(-4.07%) |
May 11, 2016 | 1.210 | 1.260 | 1.180 | 1.230 | 469,041 | +0.04(+3.36%) |
May 10, 2016 | 1.150 | 1.190 | 1.130 | 1.190 | 217,901 | +0.04(+3.48%) |
May 09, 2016 | 1.210 | 1.210 | 1.110 | 1.150 | 469,650 | -0.08(-6.50%) |
May 06, 2016 | 1.210 | 1.260 | 1.180 | 1.230 | 396,214 | +0.02(+1.65%) |
May 05, 2016 | 1.170 | 1.220 | 1.140 | 1.210 | 382,298 | +0.05(+4.31%) |
May 04, 2016 | 1.170 | 1.220 | 1.100 | 1.160 | 622,097 | -0.01(-0.85%) |
May 03, 2016 | 1.210 | 1.250 | 1.160 | 1.170 | 643,080 | -0.05(-4.10%) |