Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.707 | 1.781 | 1.680 | 1.761 | 710,686 | +0.05(+3.17%) |
Jul 28, 2016 | 1.720 | 1.876 | 1.673 | 1.707 | 789,505 | -0.07(-3.82%) |
Jul 27, 2016 | 1.910 | 1.951 | 1.728 | 1.775 | 620,012 | -0.12(-6.43%) |
Jul 26, 2016 | 1.869 | 1.978 | 1.836 | 1.897 | 481,102 | +0.02(+1.08%) |
Jul 25, 2016 | 2.134 | 2.134 | 1.853 | 1.876 | 866,252 | -0.22(-10.65%) |
Jul 22, 2016 | 2.100 | 2.140 | 2.052 | 2.100 | 477,934 | -0.01(-0.64%) |
Jul 21, 2016 | 2.066 | 2.181 | 2.066 | 2.113 | 956,019 | +0.05(+2.30%) |
Jul 20, 2016 | 2.059 | 2.113 | 2.032 | 2.066 | 686,763 | -0.03(-1.29%) |
Jul 19, 2016 | 2.073 | 2.127 | 2.066 | 2.093 | 472,288 | -0.01(-0.64%) |
Jul 18, 2016 | 2.039 | 2.161 | 2.039 | 2.106 | 738,241 | +0.02(+0.97%) |
Jul 15, 2016 | 2.113 | 2.113 | 2.059 | 2.086 | 723,258 | -0.03(-1.28%) |
Jul 14, 2016 | 2.134 | 2.201 | 2.079 | 2.113 | 1,021,412 | +0.01(+0.65%) |
Jul 13, 2016 | 1.930 | 2.147 | 1.923 | 2.100 | 1,610,154 | +0.22(+11.51%) |
Jul 12, 2016 | 1.788 | 1.930 | 1.781 | 1.883 | 1,562,645 | +0.16(+9.45%) |
Jul 11, 2016 | 1.768 | 1.829 | 1.720 | 1.720 | 396,945 | -0.04(-2.31%) |
Jul 08, 2016 | 1.687 | 1.804 | 1.659 | 1.761 | 444,398 | +0.10(+6.12%) |
Jul 07, 2016 | 1.700 | 1.748 | 1.653 | 1.659 | 377,128 | -0.04(-2.39%) |
Jul 06, 2016 | 1.700 | 1.775 | 1.666 | 1.700 | 473,289 | -0.01(-0.79%) |
Jul 05, 2016 | 1.795 | 1.842 | 1.687 | 1.714 | 730,981 | -0.12(-6.64%) |
Jul 01, 2016 | 1.653 | 1.836 | 1.836 | 1.836 | 876,530 | +0.19(+11.52%) |
Jun 30, 2016 | 1.646 | 1.659 | 1.612 | 1.646 | 373,075 | +0.02(+1.25%) |
Jun 29, 2016 | 1.626 | 1.653 | 1.585 | 1.626 | 441,749 | +0.03(+2.13%) |
Jun 28, 2016 | 1.483 | 1.649 | 1.436 | 1.592 | 1,092,359 | +0.16(+10.85%) |
Jun 27, 2016 | 1.477 | 1.497 | 1.429 | 1.436 | 684,104 | -0.07(-4.93%) |
Jun 24, 2016 | 1.470 | 1.565 | 1.470 | 1.510 | 677,971 | -0.15(-8.98%) |
Jun 23, 2016 | 1.571 | 1.659 | 1.544 | 1.659 | 379,900 | +0.13(+8.41%) |
Jun 22, 2016 | 1.544 | 1.673 | 1.524 | 1.531 | 323,550 | -0.01(-0.88%) |
Jun 21, 2016 | 1.565 | 1.565 | 1.497 | 1.544 | 229,043 | -0.03(-2.15%) |
Jun 20, 2016 | 1.659 | 1.680 | 1.558 | 1.578 | 328,809 | -0.03(-1.69%) |
Jun 17, 2016 | 1.477 | 1.605 | 1.477 | 1.605 | 691,444 | +0.14(+9.72%) |
Jun 16, 2016 | 1.490 | 1.490 | 1.429 | 1.463 | 396,889 | -0.05(-3.14%) |
Jun 15, 2016 | 1.517 | 1.558 | 1.470 | 1.510 | 544,300 | +0.00(+0.00%) |
Jun 14, 2016 | 1.565 | 1.592 | 1.497 | 1.510 | 727,439 | -0.05(-3.46%) |
Jun 13, 2016 | 1.605 | 1.619 | 1.558 | 1.565 | 421,446 | -0.04(-2.53%) |
Jun 10, 2016 | 1.741 | 1.741 | 1.592 | 1.605 | 496,365 | -0.14(-7.78%) |
Jun 09, 2016 | 1.727 | 1.764 | 1.687 | 1.741 | 455,567 | -0.01(-0.77%) |
Jun 08, 2016 | 1.693 | 1.761 | 1.693 | 1.754 | 425,750 | +0.09(+5.28%) |
Jun 07, 2016 | 1.775 | 1.849 | 1.659 | 1.666 | 852,152 | -0.09(-5.02%) |
Jun 06, 2016 | 1.639 | 1.842 | 1.639 | 1.754 | 600,566 | +0.13(+7.92%) |
Jun 03, 2016 | 1.673 | 1.673 | 1.592 | 1.626 | 430,252 | +0.00(+0.00%) |
Jun 02, 2016 | 1.707 | 1.714 | 1.619 | 1.626 | 526,367 | -0.10(-5.88%) |
Jun 01, 2016 | 1.741 | 1.749 | 1.666 | 1.727 | 588,720 | -0.04(-2.30%) |
May 31, 2016 | 1.720 | 1.849 | 1.714 | 1.768 | 1,141,686 | +0.04(+2.35%) |
May 27, 2016 | 1.585 | 1.727 | 1.727 | 1.727 | 804,335 | +0.18(+11.84%) |
May 26, 2016 | 1.558 | 1.588 | 1.524 | 1.544 | 848,970 | -0.01(-0.87%) |
May 25, 2016 | 1.571 | 1.592 | 1.531 | 1.558 | 680,843 | +0.01(+0.88%) |
May 24, 2016 | 1.612 | 1.612 | 1.524 | 1.544 | 708,845 | -0.01(-0.87%) |
May 23, 2016 | 1.592 | 1.653 | 1.524 | 1.558 | 1,452,089 | -0.03(-1.71%) |
May 20, 2016 | 1.687 | 1.687 | 1.578 | 1.585 | 642,511 | -0.07(-4.49%) |
May 19, 2016 | 1.626 | 1.659 | 1.578 | 1.659 | 993,178 | +0.02(+1.24%) |
May 18, 2016 | 1.727 | 1.788 | 1.632 | 1.639 | 1,338,105 | -0.18(-9.70%) |
May 17, 2016 | 1.842 | 1.944 | 1.788 | 1.815 | 979,365 | -0.03(-1.47%) |
May 16, 2016 | 1.822 | 1.930 | 1.781 | 1.842 | 731,012 | +0.00(+0.00%) |
May 13, 2016 | 1.903 | 1.903 | 1.836 | 1.842 | 501,450 | -0.06(-3.20%) |
May 12, 2016 | 2.052 | 2.100 | 1.869 | 1.903 | 799,808 | -0.18(-8.47%) |
May 11, 2016 | 2.039 | 2.154 | 2.005 | 2.079 | 503,031 | -0.01(-0.32%) |
May 10, 2016 | 2.018 | 2.154 | 1.998 | 2.086 | 532,847 | +0.09(+4.76%) |
May 09, 2016 | 1.964 | 2.066 | 1.917 | 1.991 | 742,482 | -0.01(-0.34%) |
May 06, 2016 | 1.998 | 2.086 | 1.985 | 1.998 | 459,856 | -0.01(-0.34%) |
May 05, 2016 | 2.167 | 2.208 | 2.005 | 2.005 | 790,012 | -0.15(-6.92%) |
May 04, 2016 | 2.147 | 2.215 | 2.113 | 2.154 | 492,343 | -0.02(-0.93%) |
May 03, 2016 | 2.276 | 2.283 | 2.093 | 2.174 | 1,047,291 | -0.16(-6.96%) |