Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.602 | 1.622 | 1.574 | 1.583 | 87,221 | -0.02(-0.99%) |
Jul 28, 2016 | 1.579 | 1.612 | 1.564 | 1.599 | 76,874 | +0.03(+2.23%) |
Jul 27, 2016 | 1.564 | 1.598 | 1.564 | 1.564 | 77,981 | -0.00(-0.01%) |
Jul 26, 2016 | 1.574 | 1.583 | 1.564 | 1.564 | 70,859 | -0.01(-0.60%) |
Jul 25, 2016 | 1.602 | 1.622 | 1.574 | 1.574 | 67,216 | -0.03(-1.79%) |
Jul 22, 2016 | 1.612 | 1.641 | 1.602 | 1.602 | 24,207 | +0.00(+0.00%) |
Jul 21, 2016 | 1.602 | 1.641 | 1.593 | 1.602 | 27,817 | +0.00(+0.00%) |
Jul 20, 2016 | 1.612 | 1.650 | 1.593 | 1.602 | 65,538 | -0.02(-1.18%) |
Jul 19, 2016 | 1.602 | 1.660 | 1.602 | 1.622 | 69,613 | +0.01(+0.59%) |
Jul 18, 2016 | 1.612 | 1.660 | 1.574 | 1.612 | 110,541 | -0.01(-0.59%) |
Jul 15, 2016 | 1.612 | 1.650 | 1.612 | 1.622 | 85,456 | +0.00(+0.00%) |
Jul 14, 2016 | 1.602 | 1.631 | 1.574 | 1.622 | 66,020 | +0.00(+0.00%) |
Jul 13, 2016 | 1.612 | 1.641 | 1.612 | 1.622 | 34,087 | +0.00(+0.00%) |
Jul 12, 2016 | 1.593 | 1.631 | 1.593 | 1.622 | 53,594 | +0.02(+1.19%) |
Jul 11, 2016 | 1.602 | 1.622 | 1.574 | 1.602 | 99,810 | -0.02(-1.18%) |
Jul 08, 2016 | 1.612 | 1.602 | 1.602 | 1.622 | 25,253 | +0.02(+1.19%) |
Jul 07, 2016 | 1.583 | 1.650 | 1.583 | 1.602 | 35,530 | -0.01(-0.59%) |
Jul 05, 2016 | 1.593 | 1.650 | 1.593 | 1.612 | 39,071 | -0.02(-1.17%) |
Jul 01, 2016 | 1.631 | 1.631 | 1.631 | 1.631 | 83,032 | +0.01(+0.59%) |
Jun 30, 2016 | 1.602 | 1.641 | 1.583 | 1.622 | 77,455 | +0.02(+1.19%) |
Jun 29, 2016 | 1.602 | 1.641 | 1.591 | 1.602 | 41,594 | +0.01(+0.60%) |
Jun 28, 2016 | 1.602 | 1.631 | 1.593 | 1.593 | 12,750 | +0.01(+0.60%) |
Jun 27, 2016 | 1.612 | 1.631 | 1.564 | 1.583 | 49,258 | -0.02(-1.19%) |
Jun 24, 2016 | 1.622 | 1.631 | 1.588 | 1.602 | 26,562 | -0.01(-0.59%) |
Jun 23, 2016 | 1.593 | 1.641 | 1.585 | 1.612 | 45,017 | +0.04(+2.42%) |
Jun 22, 2016 | 1.612 | 1.612 | 1.574 | 1.574 | 79,351 | -0.01(-0.60%) |
Jun 21, 2016 | 1.583 | 1.622 | 1.583 | 1.583 | 62,689 | +0.00(+0.00%) |
Jun 20, 2016 | 1.583 | 1.635 | 1.583 | 1.583 | 132,234 | +0.00(+0.00%) |
Jun 17, 2016 | 1.593 | 1.631 | 1.583 | 1.583 | 69,009 | -0.03(-1.78%) |
Jun 16, 2016 | 1.641 | 1.660 | 1.612 | 1.612 | 54,334 | -0.04(-2.31%) |
Jun 15, 2016 | 1.631 | 1.669 | 1.622 | 1.650 | 24,078 | +0.03(+1.76%) |
Jun 14, 2016 | 1.660 | 1.679 | 1.622 | 1.622 | 96,149 | -0.03(-1.73%) |
Jun 13, 2016 | 1.660 | 1.679 | 1.650 | 1.650 | 61,613 | -0.03(-1.70%) |
Jun 10, 2016 | 1.669 | 1.698 | 1.641 | 1.679 | 38,361 | +0.00(+0.00%) |
Jun 09, 2016 | 1.688 | 1.726 | 1.641 | 1.679 | 107,557 | -0.04(-2.22%) |
Jun 08, 2016 | 1.755 | 1.755 | 1.698 | 1.717 | 25,243 | -0.01(-0.55%) |
Jun 07, 2016 | 1.631 | 1.755 | 1.631 | 1.726 | 170,287 | +0.08(+4.62%) |
Jun 06, 2016 | 1.679 | 1.717 | 1.622 | 1.650 | 77,638 | -0.03(-1.70%) |
Jun 03, 2016 | 1.660 | 1.717 | 1.650 | 1.679 | 58,745 | +0.00(+0.00%) |
Jun 02, 2016 | 1.726 | 1.726 | 1.679 | 1.679 | 46,367 | -0.04(-2.22%) |
Jun 01, 2016 | 1.660 | 1.731 | 1.660 | 1.717 | 184,973 | +0.04(+2.27%) |
May 31, 2016 | 1.660 | 1.736 | 1.659 | 1.679 | 49,241 | +0.01(+0.57%) |
May 27, 2016 | 1.717 | 1.669 | 1.669 | 1.669 | 62,169 | -0.07(-3.85%) |
May 26, 2016 | 1.755 | 1.765 | 1.726 | 1.736 | 28,619 | -0.03(-1.62%) |
May 25, 2016 | 1.726 | 1.784 | 1.717 | 1.765 | 17,226 | +0.02(+1.09%) |
May 24, 2016 | 1.726 | 1.784 | 1.717 | 1.746 | 12,454 | +0.00(+0.00%) |
May 23, 2016 | 1.717 | 1.793 | 1.717 | 1.746 | 34,089 | +0.00(+0.00%) |
May 20, 2016 | 1.717 | 1.774 | 1.707 | 1.746 | 86,409 | +0.03(+1.67%) |
May 19, 2016 | 1.793 | 1.793 | 1.717 | 1.717 | 23,894 | -0.03(-1.64%) |
May 18, 2016 | 1.784 | 1.793 | 1.736 | 1.746 | 50,429 | -0.04(-2.14%) |
May 17, 2016 | 1.755 | 1.784 | 1.717 | 1.784 | 114,415 | +0.04(+2.19%) |
May 16, 2016 | 1.736 | 1.746 | 1.717 | 1.746 | 44,340 | +0.02(+1.11%) |
May 13, 2016 | 1.717 | 1.736 | 1.717 | 1.726 | 47,589 | +0.02(+1.12%) |
May 12, 2016 | 1.717 | 1.736 | 1.698 | 1.707 | 88,158 | -0.02(-1.11%) |
May 11, 2016 | 1.736 | 1.736 | 1.688 | 1.726 | 38,508 | -0.01(-0.55%) |
May 10, 2016 | 1.650 | 1.746 | 1.650 | 1.736 | 42,658 | +0.05(+2.82%) |
May 09, 2016 | 1.583 | 1.784 | 1.583 | 1.688 | 94,480 | +0.01(+0.57%) |
May 06, 2016 | 1.669 | 1.707 | 1.660 | 1.679 | 35,620 | -0.01(-0.57%) |
May 05, 2016 | 1.717 | 1.736 | 1.688 | 1.688 | 22,857 | -0.07(-3.80%) |
May 04, 2016 | 1.669 | 1.755 | 1.669 | 1.755 | 60,599 | +0.07(+3.95%) |
May 03, 2016 | 1.669 | 1.698 | 1.669 | 1.688 | 62,197 | +0.00(+0.00%) |