Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 1.800 | 1.820 | 1.760 | 1.800 | 318,546 | +0.02(+1.12%) |
Jun 29, 2016 | 1.810 | 1.810 | 1.720 | 1.780 | 523,736 | +0.02(+1.14%) |
Jun 28, 2016 | 1.710 | 1.810 | 1.680 | 1.760 | 738,543 | +0.12(+7.32%) |
Jun 27, 2016 | 1.680 | 1.730 | 1.620 | 1.640 | 932,483 | -0.06(-3.53%) |
Jun 24, 2016 | 1.750 | 1.800 | 1.650 | 1.700 | 7,451,535 | -0.06(-3.41%) |
Jun 23, 2016 | 1.840 | 1.855 | 1.750 | 1.760 | 867,069 | -0.09(-4.86%) |
Jun 22, 2016 | 1.770 | 1.850 | 1.720 | 1.850 | 636,859 | +0.07(+3.93%) |
Jun 21, 2016 | 1.850 | 1.860 | 1.720 | 1.780 | 557,984 | -0.02(-1.11%) |
Jun 20, 2016 | 1.780 | 1.860 | 1.750 | 1.800 | 499,184 | +0.02(+1.12%) |
Jun 17, 2016 | 1.850 | 1.880 | 1.735 | 1.780 | 596,501 | -0.09(-4.81%) |
Jun 16, 2016 | 1.940 | 1.940 | 1.810 | 1.870 | 325,059 | -0.04(-2.09%) |
Jun 15, 2016 | 1.690 | 1.930 | 1.690 | 1.910 | 839,447 | +0.21(+12.35%) |
Jun 14, 2016 | 1.810 | 1.820 | 1.660 | 1.700 | 764,819 | -0.11(-6.08%) |
Jun 13, 2016 | 1.750 | 1.840 | 1.730 | 1.810 | 855,457 | +0.00(+0.00%) |
Jun 10, 2016 | 1.810 | 1.880 | 1.760 | 1.810 | 535,368 | +0.00(+0.00%) |
Jun 09, 2016 | 1.900 | 1.930 | 1.780 | 1.810 | 642,368 | -0.08(-4.23%) |
Jun 08, 2016 | 2.020 | 2.030 | 1.850 | 1.890 | 1,126,553 | -0.11(-5.50%) |
Jun 07, 2016 | 2.110 | 2.110 | 1.990 | 2.000 | 533,688 | -0.09(-4.31%) |
Jun 06, 2016 | 2.060 | 2.120 | 1.940 | 2.090 | 583,211 | +0.00(+0.00%) |
Jun 03, 2016 | 2.110 | 2.150 | 2.070 | 2.090 | 436,613 | -0.02(-0.95%) |
Jun 02, 2016 | 2.190 | 2.250 | 2.110 | 2.110 | 555,780 | -0.11(-4.95%) |
Jun 01, 2016 | 2.170 | 2.240 | 2.160 | 2.220 | 250,489 | +0.03(+1.37%) |
May 31, 2016 | 2.090 | 2.210 | 2.080 | 2.190 | 565,876 | +0.07(+3.30%) |
May 27, 2016 | 2.090 | 2.120 | 2.120 | 2.120 | 327,100 | +0.01(+0.47%) |
May 26, 2016 | 2.150 | 2.180 | 2.080 | 2.110 | 341,670 | -0.04(-1.86%) |
May 25, 2016 | 2.140 | 2.200 | 2.120 | 2.150 | 518,511 | -0.02(-0.92%) |
May 24, 2016 | 2.190 | 2.200 | 2.120 | 2.170 | 465,591 | +0.00(+0.00%) |
May 23, 2016 | 2.290 | 2.380 | 2.150 | 2.170 | 988,125 | -0.07(-3.13%) |
May 20, 2016 | 2.170 | 2.260 | 2.150 | 2.240 | 550,845 | +0.06(+2.75%) |
May 19, 2016 | 2.150 | 2.180 | 2.110 | 2.180 | 379,451 | +0.04(+1.87%) |
May 18, 2016 | 2.150 | 2.190 | 2.110 | 2.140 | 257,347 | -0.04(-1.83%) |
May 17, 2016 | 2.120 | 2.200 | 2.115 | 2.180 | 458,484 | +0.02(+0.93%) |
May 16, 2016 | 2.160 | 2.230 | 2.120 | 2.160 | 576,129 | +0.09(+4.35%) |
May 13, 2016 | 2.110 | 2.130 | 2.050 | 2.070 | 388,088 | -0.05(-2.36%) |
May 12, 2016 | 2.260 | 2.260 | 2.030 | 2.120 | 790,457 | -0.08(-3.64%) |
May 11, 2016 | 2.160 | 2.280 | 2.150 | 2.200 | 686,687 | +0.02(+0.92%) |
May 10, 2016 | 2.280 | 2.300 | 2.140 | 2.180 | 473,909 | -0.10(-4.39%) |
May 09, 2016 | 2.300 | 2.400 | 2.220 | 2.280 | 964,627 | +0.02(+0.88%) |
May 06, 2016 | 2.120 | 2.310 | 1.920 | 2.260 | 2,403,974 | +0.50(+28.41%) |
May 05, 2016 | 1.890 | 2.030 | 1.650 | 1.760 | 1,326,766 | -0.24(-12.00%) |
May 04, 2016 | 2.130 | 2.200 | 1.920 | 2.000 | 1,022,923 | -0.18(-8.26%) |
May 03, 2016 | 2.250 | 2.250 | 2.120 | 2.180 | 403,777 | -0.04(-1.80%) |
May 02, 2016 | 2.210 | 2.240 | 2.160 | 2.220 | 351,118 | -0.01(-0.45%) |
Apr 29, 2016 | 2.170 | 2.260 | 2.160 | 2.230 | 345,027 | +0.06(+2.76%) |
Apr 28, 2016 | 2.190 | 2.320 | 2.150 | 2.170 | 432,291 | -0.02(-0.91%) |
Apr 27, 2016 | 2.310 | 2.310 | 2.160 | 2.190 | 817,806 | -0.13(-5.60%) |
Apr 26, 2016 | 2.400 | 2.400 | 2.250 | 2.320 | 638,627 | -0.10(-4.13%) |
Apr 25, 2016 | 2.390 | 2.460 | 2.340 | 2.420 | 415,865 | +0.00(+0.00%) |
Apr 22, 2016 | 2.370 | 2.450 | 2.310 | 2.420 | 512,950 | +0.03(+1.26%) |
Apr 21, 2016 | 2.530 | 2.530 | 2.300 | 2.390 | 1,273,080 | -0.12(-4.78%) |
Apr 20, 2016 | 2.450 | 2.570 | 2.435 | 2.510 | 555,074 | +0.04(+1.62%) |
Apr 19, 2016 | 2.590 | 2.600 | 2.440 | 2.470 | 788,237 | -0.12(-4.63%) |
Apr 18, 2016 | 2.670 | 2.720 | 2.580 | 2.590 | 769,447 | -0.14(-5.13%) |
Apr 15, 2016 | 2.630 | 2.735 | 2.600 | 2.730 | 1,631,977 | +0.12(+4.60%) |
Apr 14, 2016 | 2.460 | 2.650 | 2.390 | 2.610 | 1,001,918 | +0.15(+6.10%) |
Apr 13, 2016 | 2.310 | 2.500 | 2.310 | 2.460 | 1,131,960 | +0.09(+3.80%) |
Apr 12, 2016 | 2.300 | 2.450 | 2.000 | 2.370 | 1,500,734 | +0.03(+1.28%) |
Apr 11, 2016 | 2.570 | 2.590 | 2.310 | 2.340 | 779,062 | -0.20(-7.87%) |
Apr 08, 2016 | 2.590 | 2.590 | 2.460 | 2.540 | 686,101 | +0.02(+0.79%) |
Apr 07, 2016 | 2.600 | 2.690 | 2.460 | 2.520 | 802,014 | -0.10(-3.82%) |
Apr 06, 2016 | 2.610 | 2.720 | 2.570 | 2.620 | 979,685 | +0.04(+1.55%) |
Apr 05, 2016 | 2.700 | 2.700 | 2.530 | 2.580 | 738,222 | -0.08(-3.01%) |
Apr 04, 2016 | 2.520 | 2.690 | 2.460 | 2.660 | 995,890 | +0.16(+6.40%) |