Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2016 | 1.560 | 1.620 | 1.545 | 1.600 | 11,732 | +0.03(+1.59%) |
May 31, 2016 | 1.607 | 1.607 | 1.570 | 1.575 | 4,430 | -0.06(-3.38%) |
May 27, 2016 | 1.630 | 1.630 | 1.630 | 1.630 | 13,200 | +0.01(+0.62%) |
May 26, 2016 | 1.571 | 1.620 | 1.571 | 1.620 | 2,018 | +0.00(+0.00%) |
May 25, 2016 | 1.560 | 1.650 | 1.470 | 1.620 | 21,025 | +0.12(+8.00%) |
May 24, 2016 | 1.510 | 1.540 | 1.480 | 1.500 | 11,143 | -0.04(-2.60%) |
May 23, 2016 | 1.461 | 1.590 | 1.460 | 1.540 | 28,736 | +0.07(+4.76%) |
May 20, 2016 | 1.551 | 1.551 | 1.470 | 1.470 | 39,597 | -0.07(-4.28%) |
May 19, 2016 | 1.600 | 1.600 | 1.510 | 1.536 | 22,370 | -0.07(-4.61%) |
May 18, 2016 | 1.610 | 1.630 | 1.600 | 1.610 | 13,255 | +0.00(+0.00%) |
May 17, 2016 | 1.600 | 1.670 | 1.600 | 1.610 | 23,100 | -0.02(-1.23%) |
May 16, 2016 | 1.650 | 1.660 | 1.620 | 1.630 | 41,435 | -0.05(-2.98%) |
May 13, 2016 | 1.652 | 1.700 | 1.600 | 1.680 | 17,995 | +0.00(+0.00%) |
May 12, 2016 | 1.710 | 1.710 | 1.650 | 1.680 | 33,006 | -0.07(-4.00%) |
May 11, 2016 | 1.750 | 1.750 | 1.745 | 1.750 | 1,603 | +0.00(+0.00%) |
May 10, 2016 | 1.770 | 1.770 | 1.710 | 1.750 | 8,634 | +0.00(+0.00%) |
May 09, 2016 | 1.770 | 1.770 | 1.730 | 1.750 | 21,403 | +0.00(+0.00%) |
May 06, 2016 | 1.790 | 1.790 | 1.740 | 1.750 | 11,789 | -0.04(-2.40%) |
May 05, 2016 | 1.780 | 1.840 | 1.780 | 1.793 | 4,678 | +0.00(+0.17%) |
May 04, 2016 | 1.800 | 1.810 | 1.780 | 1.790 | 4,946 | -0.02(-1.10%) |
May 03, 2016 | 1.840 | 1.840 | 1.810 | 1.810 | 4,123 | +0.01(+0.55%) |