Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.000 | 2.040 | 1.860 | 2.020 | 17,509 | -0.01(-0.49%) |
Jul 28, 2016 | 2.000 | 2.050 | 1.796 | 2.030 | 12,427 | +0.10(+5.18%) |
Jul 27, 2016 | 1.900 | 2.030 | 1.900 | 1.930 | 20,683 | +0.03(+1.58%) |
Jul 26, 2016 | 1.800 | 1.900 | 1.670 | 1.900 | 39,183 | +0.10(+5.56%) |
Jul 25, 2016 | 1.750 | 1.812 | 1.630 | 1.800 | 118,235 | +0.05(+2.86%) |
Jul 22, 2016 | 1.760 | 1.840 | 1.740 | 1.750 | 8,551 | -0.05(-2.78%) |
Jul 21, 2016 | 1.800 | 1.840 | 1.780 | 1.800 | 8,308 | +0.01(+0.56%) |
Jul 20, 2016 | 1.830 | 1.880 | 1.774 | 1.790 | 50,654 | +0.01(+0.56%) |
Jul 19, 2016 | 1.799 | 1.850 | 1.779 | 1.780 | 12,647 | +0.01(+0.56%) |
Jul 18, 2016 | 1.790 | 1.790 | 1.700 | 1.770 | 28,850 | -0.01(-0.56%) |
Jul 15, 2016 | 1.870 | 1.910 | 1.730 | 1.780 | 35,821 | -0.10(-5.32%) |
Jul 14, 2016 | 1.820 | 1.960 | 1.820 | 1.880 | 34,084 | +0.11(+6.21%) |
Jul 13, 2016 | 1.780 | 1.920 | 1.710 | 1.770 | 64,627 | +0.03(+1.72%) |
Jul 12, 2016 | 1.780 | 1.820 | 1.730 | 1.740 | 24,667 | +0.03(+1.75%) |
Jul 11, 2016 | 1.929 | 1.929 | 1.710 | 1.710 | 12,803 | -0.11(-6.04%) |
Jul 08, 2016 | 1.890 | 1.780 | 1.780 | 1.820 | 21,584 | +0.04(+2.25%) |
Jul 07, 2016 | 1.700 | 1.970 | 1.700 | 1.780 | 23,597 | +0.11(+6.59%) |
Jul 05, 2016 | 1.840 | 1.840 | 1.660 | 1.670 | 32,922 | -0.03(-1.76%) |
Jul 01, 2016 | 2.090 | 1.700 | 1.700 | 1.700 | 107,400 | -0.38(-18.27%) |
Jun 30, 2016 | 2.150 | 2.550 | 2.070 | 2.080 | 93,356 | -0.28(-11.86%) |
Jun 29, 2016 | 1.960 | 2.690 | 1.850 | 2.360 | 331,159 | +0.43(+22.28%) |
Jun 28, 2016 | 1.750 | 2.000 | 1.681 | 1.930 | 34,792 | +0.21(+12.21%) |
Jun 27, 2016 | 1.550 | 1.740 | 1.550 | 1.720 | 13,507 | +0.16(+10.26%) |
Jun 24, 2016 | 1.550 | 1.605 | 1.550 | 1.560 | 10,667 | +0.00(+0.00%) |
Jun 23, 2016 | 1.630 | 1.680 | 1.560 | 1.560 | 10,300 | -0.02(-1.20%) |
Jun 22, 2016 | 1.560 | 1.610 | 1.560 | 1.579 | 6,602 | -0.01(-0.69%) |
Jun 21, 2016 | 1.600 | 1.770 | 1.500 | 1.590 | 26,150 | +0.03(+1.92%) |
Jun 20, 2016 | 1.610 | 1.610 | 1.550 | 1.560 | 10,188 | -0.05(-3.10%) |
Jun 17, 2016 | 1.510 | 1.610 | 1.510 | 1.610 | 15,931 | +0.10(+6.62%) |
Jun 16, 2016 | 1.570 | 1.580 | 1.502 | 1.510 | 24,253 | -0.05(-3.21%) |
Jun 15, 2016 | 1.550 | 1.600 | 1.550 | 1.560 | 5,008 | +0.01(+0.65%) |
Jun 14, 2016 | 1.520 | 1.550 | 1.500 | 1.550 | 6,023 | +0.02(+1.31%) |
Jun 13, 2016 | 1.540 | 1.660 | 1.500 | 1.530 | 26,506 | -0.06(-3.77%) |
Jun 10, 2016 | 1.650 | 1.650 | 1.520 | 1.590 | 11,615 | +0.00(+0.00%) |
Jun 09, 2016 | 1.612 | 1.612 | 1.570 | 1.590 | 10,750 | -0.04(-2.45%) |
Jun 08, 2016 | 1.701 | 1.720 | 1.630 | 1.630 | 22,988 | -0.07(-4.12%) |
Jun 07, 2016 | 1.710 | 1.850 | 1.700 | 1.700 | 7,505 | -0.09(-5.03%) |
Jun 06, 2016 | 1.660 | 1.790 | 1.630 | 1.790 | 9,740 | +0.13(+7.83%) |
Jun 03, 2016 | 1.790 | 1.800 | 1.610 | 1.660 | 15,490 | -0.14(-7.78%) |
Jun 02, 2016 | 1.840 | 1.850 | 1.800 | 1.800 | 4,119 | +0.01(+0.56%) |
Jun 01, 2016 | 1.830 | 1.840 | 1.790 | 1.790 | 12,934 | -0.05(-2.72%) |
May 31, 2016 | 1.775 | 1.850 | 1.600 | 1.840 | 34,616 | +0.05(+2.79%) |
May 27, 2016 | 1.850 | 1.790 | 1.790 | 1.790 | 17,900 | -0.04(-2.19%) |
May 26, 2016 | 1.830 | 1.900 | 1.760 | 1.830 | 51,409 | -0.06(-3.17%) |
May 25, 2016 | 1.990 | 1.990 | 1.800 | 1.890 | 25,899 | -0.04(-2.08%) |
May 24, 2016 | 1.950 | 1.960 | 1.930 | 1.930 | 4,612 | -0.05(-2.53%) |
May 23, 2016 | 2.200 | 2.200 | 1.910 | 1.980 | 21,854 | -0.11(-5.26%) |
May 20, 2016 | 2.040 | 2.240 | 1.995 | 2.090 | 29,684 | +0.09(+4.50%) |
May 19, 2016 | 1.740 | 2.060 | 1.710 | 2.000 | 16,769 | +0.26(+14.94%) |
May 18, 2016 | 1.820 | 1.820 | 1.730 | 1.740 | 2,818 | -0.01(-0.57%) |
May 17, 2016 | 1.950 | 1.950 | 1.650 | 1.750 | 37,252 | -0.26(-12.93%) |
May 16, 2016 | 2.057 | 2.120 | 2.000 | 2.010 | 12,511 | -0.03(-1.48%) |
May 13, 2016 | 2.130 | 2.130 | 1.970 | 2.040 | 954 | -0.09(-4.23%) |
May 12, 2016 | 2.200 | 2.200 | 2.000 | 2.130 | 9,881 | +0.01(+0.52%) |
May 11, 2016 | 1.880 | 2.220 | 1.815 | 2.119 | 37,135 | +0.18(+9.23%) |
May 10, 2016 | 1.900 | 1.950 | 1.840 | 1.940 | 24,397 | +0.00(+0.00%) |
May 09, 2016 | 1.900 | 1.940 | 1.750 | 1.940 | 8,688 | +0.07(+3.74%) |
May 06, 2016 | 1.754 | 1.980 | 1.754 | 1.870 | 15,997 | -0.11(-5.56%) |
May 05, 2016 | 1.720 | 1.980 | 1.720 | 1.980 | 34,478 | +0.13(+7.03%) |
May 04, 2016 | 1.970 | 1.980 | 1.630 | 1.850 | 35,551 | -0.10(-5.13%) |
May 03, 2016 | 2.300 | 2.310 | 1.950 | 1.950 | 28,422 | -0.08(-4.17%) |