Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.790 | 1.870 | 1.770 | 1.790 | 27,285 | -0.03(-1.64%) |
Jul 28, 2016 | 1.820 | 1.880 | 1.750 | 1.820 | 5,712 | -0.01(-0.55%) |
Jul 27, 2016 | 1.880 | 1.890 | 1.820 | 1.830 | 57,254 | -0.04(-2.14%) |
Jul 26, 2016 | 1.890 | 1.909 | 1.851 | 1.870 | 9,303 | +0.01(+0.54%) |
Jul 25, 2016 | 1.900 | 1.900 | 1.820 | 1.860 | 28,748 | -0.04(-2.11%) |
Jul 22, 2016 | 1.910 | 1.920 | 1.880 | 1.900 | 9,929 | +0.03(+1.60%) |
Jul 21, 2016 | 1.880 | 1.890 | 1.850 | 1.870 | 8,907 | +0.00(+0.01%) |
Jul 20, 2016 | 1.910 | 1.920 | 1.820 | 1.870 | 15,500 | -0.07(-3.61%) |
Jul 19, 2016 | 1.890 | 1.940 | 1.890 | 1.940 | 1,844 | +0.04(+1.90%) |
Jul 18, 2016 | 1.920 | 1.920 | 1.900 | 1.904 | 9,449 | -0.04(-1.87%) |
Jul 15, 2016 | 1.911 | 1.940 | 1.850 | 1.940 | 21,112 | -0.01(-0.51%) |
Jul 14, 2016 | 1.960 | 1.990 | 1.910 | 1.950 | 4,765 | -0.02(-0.91%) |
Jul 13, 2016 | 2.000 | 2.000 | 1.941 | 1.968 | 3,419 | +0.02(+0.92%) |
Jul 12, 2016 | 1.930 | 2.000 | 1.930 | 1.950 | 7,253 | -0.03(-1.52%) |
Jul 11, 2016 | 1.980 | 1.980 | 1.950 | 1.980 | 7,245 | -0.01(-0.50%) |
Jul 08, 2016 | 2.010 | 2.000 | 1.960 | 1.990 | 65,299 | -0.01(-0.50%) |
Jul 07, 2016 | 1.930 | 2.070 | 1.930 | 2.000 | 7,866 | -0.05(-2.44%) |
Jul 05, 2016 | 2.060 | 2.070 | 2.000 | 2.050 | 61,688 | -0.02(-0.97%) |
Jul 01, 2016 | 2.040 | 2.070 | 2.070 | 2.070 | 54,100 | +0.05(+2.48%) |
Jun 30, 2016 | 2.010 | 2.080 | 1.960 | 2.020 | 89,177 | -0.02(-0.98%) |
Jun 29, 2016 | 1.920 | 2.050 | 1.910 | 2.040 | 68,646 | +0.16(+8.51%) |
Jun 28, 2016 | 1.900 | 1.930 | 1.870 | 1.880 | 8,510 | -0.01(-0.53%) |
Jun 27, 2016 | 1.860 | 1.930 | 1.730 | 1.890 | 35,866 | -0.05(-2.58%) |
Jun 24, 2016 | 1.810 | 1.940 | 1.810 | 1.940 | 18,392 | +0.05(+2.65%) |
Jun 23, 2016 | 1.930 | 1.930 | 1.820 | 1.890 | 26,504 | -0.01(-0.38%) |
Jun 22, 2016 | 1.930 | 1.930 | 1.860 | 1.897 | 5,581 | +0.03(+1.45%) |
Jun 21, 2016 | 1.870 | 1.930 | 1.746 | 1.870 | 54,997 | -0.04(-2.09%) |
Jun 20, 2016 | 1.910 | 1.920 | 1.810 | 1.910 | 16,151 | -0.00(-0.08%) |
Jun 17, 2016 | 1.800 | 1.940 | 1.800 | 1.911 | 12,098 | +0.06(+3.32%) |
Jun 16, 2016 | 1.860 | 1.900 | 1.840 | 1.850 | 16,604 | +0.00(+0.00%) |
Jun 15, 2016 | 1.900 | 1.900 | 1.780 | 1.850 | 59,814 | +0.05(+2.72%) |
Jun 14, 2016 | 1.670 | 1.840 | 1.670 | 1.801 | 32,877 | +0.11(+6.57%) |
Jun 13, 2016 | 1.620 | 1.710 | 1.700 | 1.690 | 13,305 | -0.01(-0.58%) |
Jun 10, 2016 | 1.690 | 1.710 | 1.668 | 1.700 | 9,405 | -0.00(-0.01%) |
Jun 09, 2016 | 1.679 | 1.710 | 1.628 | 1.700 | 12,366 | +0.00(+0.01%) |
Jun 08, 2016 | 1.680 | 1.710 | 1.556 | 1.700 | 32,746 | +0.03(+1.79%) |
Jun 07, 2016 | 1.710 | 1.720 | 1.630 | 1.670 | 30,134 | -0.04(-2.34%) |
Jun 06, 2016 | 1.670 | 1.710 | 1.670 | 1.710 | 7,127 | +0.02(+1.18%) |
Jun 03, 2016 | 1.670 | 1.720 | 1.670 | 1.690 | 6,235 | +0.04(+2.42%) |
Jun 02, 2016 | 1.670 | 1.750 | 1.610 | 1.650 | 10,745 | -0.02(-1.20%) |
Jun 01, 2016 | 1.610 | 1.720 | 1.610 | 1.670 | 21,320 | +0.07(+4.37%) |
May 31, 2016 | 1.600 | 1.670 | 1.540 | 1.600 | 32,937 | -0.03(-1.84%) |
May 27, 2016 | 1.530 | 1.630 | 1.630 | 1.630 | 51,700 | -0.04(-2.40%) |
May 26, 2016 | 1.690 | 1.690 | 1.670 | 1.670 | 6,893 | -0.02(-1.18%) |
May 25, 2016 | 1.690 | 1.700 | 1.580 | 1.690 | 14,471 | +0.04(+2.42%) |
May 24, 2016 | 1.630 | 1.670 | 1.586 | 1.650 | 9,993 | +0.00(+0.00%) |
May 23, 2016 | 1.560 | 1.680 | 1.560 | 1.650 | 7,316 | +0.02(+1.23%) |
May 20, 2016 | 1.640 | 1.690 | 1.621 | 1.630 | 18,674 | -0.04(-2.40%) |
May 19, 2016 | 1.570 | 1.700 | 1.570 | 1.670 | 53,565 | +0.08(+5.20%) |
May 18, 2016 | 1.650 | 1.650 | 1.550 | 1.587 | 8,079 | -0.06(-3.79%) |
May 17, 2016 | 1.650 | 1.660 | 1.560 | 1.650 | 5,376 | +0.02(+1.10%) |
May 16, 2016 | 1.660 | 1.660 | 1.510 | 1.632 | 62,020 | -0.02(-1.10%) |
May 13, 2016 | 1.690 | 1.700 | 1.600 | 1.650 | 16,231 | +0.00(+0.01%) |
May 12, 2016 | 1.581 | 1.680 | 1.581 | 1.650 | 3,520 | +0.00(+0.00%) |
May 11, 2016 | 1.640 | 1.690 | 1.640 | 1.650 | 6,357 | +0.01(+0.61%) |
May 10, 2016 | 1.700 | 1.700 | 1.640 | 1.640 | 31,595 | -0.03(-1.56%) |
May 09, 2016 | 1.670 | 1.699 | 1.610 | 1.666 | 11,627 | -0.00(-0.24%) |
May 06, 2016 | 1.670 | 1.670 | 1.570 | 1.670 | 18,952 | -0.03(-1.76%) |
May 05, 2016 | 1.620 | 1.700 | 1.620 | 1.700 | 87,267 | +0.14(+8.97%) |
May 04, 2016 | 1.510 | 1.590 | 1.510 | 1.560 | 7,619 | -0.04(-2.50%) |
May 03, 2016 | 1.600 | 1.600 | 1.586 | 1.600 | 6,195 | +0.00(+0.00%) |