Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 1.840 | 1.870 | 1.750 | 1.750 | 50,210 | -0.02(-1.13%) |
Aug 30, 2016 | 1.880 | 1.905 | 1.770 | 1.770 | 56,777 | -0.11(-5.85%) |
Aug 29, 2016 | 1.870 | 1.909 | 1.830 | 1.880 | 31,373 | +0.01(+0.53%) |
Aug 26, 2016 | 1.890 | 1.895 | 1.856 | 1.870 | 23,558 | +0.01(+0.78%) |
Aug 25, 2016 | 1.920 | 1.920 | 1.855 | 1.856 | 42,236 | -0.06(-3.35%) |
Aug 24, 2016 | 1.900 | 1.970 | 1.850 | 1.920 | 54,687 | +0.10(+5.49%) |
Aug 23, 2016 | 1.850 | 1.920 | 1.810 | 1.820 | 70,593 | -0.04(-2.15%) |
Aug 22, 2016 | 1.905 | 1.920 | 1.850 | 1.860 | 9,123 | -0.04(-2.11%) |
Aug 19, 2016 | 1.880 | 1.930 | 1.853 | 1.900 | 16,226 | +0.05(+2.70%) |
Aug 18, 2016 | 1.900 | 1.910 | 1.850 | 1.850 | 44,426 | -0.03(-1.60%) |
Aug 17, 2016 | 1.930 | 1.930 | 1.880 | 1.880 | 22,529 | -0.04(-2.08%) |
Aug 16, 2016 | 2.050 | 2.050 | 1.920 | 1.920 | 86,147 | -0.11(-5.42%) |
Aug 15, 2016 | 2.090 | 2.090 | 2.000 | 2.030 | 24,086 | -0.05(-2.40%) |
Aug 12, 2016 | 2.060 | 2.140 | 2.033 | 2.080 | 32,099 | +0.05(+2.46%) |
Aug 11, 2016 | 2.111 | 2.150 | 2.010 | 2.030 | 84,536 | -0.05(-2.40%) |
Aug 10, 2016 | 2.170 | 2.260 | 2.070 | 2.080 | 201,451 | +0.01(+0.49%) |
Aug 09, 2016 | 1.900 | 2.070 | 1.870 | 2.070 | 74,136 | +0.17(+8.94%) |
Aug 08, 2016 | 1.920 | 2.000 | 1.877 | 1.900 | 172,733 | -0.01(-0.52%) |
Aug 05, 2016 | 1.870 | 1.940 | 1.850 | 1.910 | 43,615 | +0.06(+3.24%) |
Aug 04, 2016 | 1.810 | 1.930 | 1.810 | 1.850 | 34,685 | +0.04(+2.21%) |
Aug 03, 2016 | 1.810 | 1.880 | 1.800 | 1.810 | 31,718 | +0.00(+0.00%) |
Aug 02, 2016 | 1.890 | 1.930 | 1.770 | 1.810 | 300,146 | -0.14(-7.18%) |
Aug 01, 2016 | 2.070 | 2.100 | 1.900 | 1.950 | 163,062 | -0.11(-5.34%) |
Jul 29, 2016 | 2.120 | 2.150 | 2.040 | 2.060 | 40,594 | -0.04(-1.90%) |
Jul 28, 2016 | 2.100 | 2.140 | 2.070 | 2.100 | 57,923 | +0.01(+0.48%) |
Jul 27, 2016 | 2.100 | 2.150 | 2.010 | 2.090 | 84,258 | -0.01(-0.48%) |
Jul 26, 2016 | 2.150 | 2.170 | 2.030 | 2.100 | 109,782 | -0.03(-1.41%) |
Jul 25, 2016 | 2.120 | 2.270 | 2.060 | 2.130 | 382,092 | -0.01(-0.47%) |
Jul 22, 2016 | 2.120 | 2.180 | 1.990 | 2.140 | 133,272 | +0.04(+1.90%) |
Jul 21, 2016 | 1.970 | 2.180 | 1.930 | 2.100 | 414,997 | +0.15(+7.69%) |
Jul 20, 2016 | 1.950 | 2.030 | 1.950 | 1.950 | 90,828 | -0.01(-0.51%) |
Jul 19, 2016 | 2.080 | 2.090 | 1.950 | 1.960 | 126,766 | -0.10(-4.85%) |
Jul 18, 2016 | 2.150 | 2.180 | 2.020 | 2.060 | 283,146 | +0.08(+4.04%) |
Jul 15, 2016 | 2.090 | 2.110 | 1.920 | 1.980 | 396,277 | -0.13(-6.16%) |
Jul 14, 2016 | 2.230 | 2.230 | 2.050 | 2.110 | 424,388 | -0.14(-6.22%) |
Jul 13, 2016 | 2.070 | 2.340 | 2.070 | 2.250 | 1,093,376 | +0.18(+8.70%) |
Jul 12, 2016 | 2.380 | 2.400 | 2.000 | 2.070 | 2,186,745 | -0.30(-12.66%) |
Jul 11, 2016 | 3.050 | 3.580 | 2.340 | 2.370 | 17,866,160 | +0.80(+50.96%) |
Jul 08, 2016 | 1.600 | 1.600 | 1.520 | 1.570 | 17,200 | -0.06(-3.68%) |
Jul 07, 2016 | 1.630 | 1.640 | 1.625 | 1.630 | 4,767 | +0.00(+0.01%) |
Jul 05, 2016 | 1.629 | 1.630 | 1.625 | 1.630 | 2,720 | -0.01(-0.62%) |
Jul 01, 2016 | 1.610 | 1.640 | 1.640 | 1.640 | 2,800 | +0.04(+2.50%) |
Jun 30, 2016 | 1.640 | 1.640 | 1.600 | 1.600 | 8,511 | -0.01(-0.82%) |
Jun 29, 2016 | 1.600 | 1.613 | 1.600 | 1.613 | 11,971 | -0.03(-1.63%) |
Jun 28, 2016 | 1.634 | 1.640 | 1.630 | 1.640 | 4,223 | -0.02(-1.21%) |
Jun 27, 2016 | 1.600 | 1.660 | 1.600 | 1.660 | 4,742 | +0.05(+3.11%) |
Jun 24, 2016 | 1.610 | 1.620 | 1.610 | 1.610 | 3,062 | -0.01(-0.62%) |
Jun 23, 2016 | 1.660 | 1.660 | 1.620 | 1.620 | 1,322 | -0.02(-1.22%) |
Jun 22, 2016 | 1.640 | 1.640 | 1.640 | 1.640 | 200 | +0.02(+1.17%) |
Jun 21, 2016 | 1.630 | 1.630 | 1.630 | 1.621 | 411 | -0.03(-1.76%) |
Jun 20, 2016 | 1.620 | 1.660 | 1.600 | 1.650 | 7,447 | +0.05(+3.12%) |
Jun 17, 2016 | 1.600 | 1.670 | 1.600 | 1.600 | 9,006 | +0.00(+0.00%) |
Jun 16, 2016 | 1.625 | 1.650 | 1.600 | 1.600 | 5,136 | -0.06(-3.61%) |
Jun 15, 2016 | 1.580 | 1.660 | 1.580 | 1.660 | 9,073 | +0.07(+4.40%) |
Jun 14, 2016 | 1.540 | 1.590 | 1.539 | 1.590 | 1,577 | +0.01(+0.63%) |
Jun 13, 2016 | 1.550 | 1.590 | 1.490 | 1.580 | 10,394 | -0.01(-0.62%) |
Jun 10, 2016 | 1.590 | 1.590 | 1.590 | 1.590 | 497 | +0.01(+0.63%) |
Jun 09, 2016 | 1.560 | 1.580 | 1.501 | 1.580 | 4,839 | -0.02(-1.24%) |
Jun 08, 2016 | 1.600 | 1.600 | 1.597 | 1.600 | 3,092 | +0.03(+1.77%) |
Jun 07, 2016 | 1.610 | 1.614 | 1.571 | 1.572 | 2,748 | -0.03(-1.75%) |
Jun 06, 2016 | 1.510 | 1.610 | 1.500 | 1.600 | 2,462 | +0.01(+0.63%) |
Jun 03, 2016 | 1.500 | 1.620 | 1.500 | 1.590 | 16,434 | +0.08(+5.30%) |
Jun 02, 2016 | 1.610 | 1.610 | 1.500 | 1.510 | 2,764 | -0.09(-5.63%) |