Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 1.640 | 1.650 | 1.600 | 1.640 | 144,636 | +0.00(+0.00%) |
Aug 30, 2016 | 1.640 | 1.700 | 1.610 | 1.640 | 156,163 | -0.02(-1.20%) |
Aug 29, 2016 | 1.620 | 1.660 | 1.618 | 1.660 | 175,730 | +0.05(+3.11%) |
Aug 26, 2016 | 1.590 | 1.640 | 1.570 | 1.610 | 226,818 | +0.00(+0.00%) |
Aug 25, 2016 | 1.610 | 1.660 | 1.600 | 1.610 | 230,934 | +0.01(+0.63%) |
Aug 24, 2016 | 1.670 | 1.710 | 1.600 | 1.600 | 293,574 | -0.09(-5.33%) |
Aug 23, 2016 | 1.700 | 1.720 | 1.670 | 1.690 | 262,321 | +0.00(+0.00%) |
Aug 22, 2016 | 1.680 | 1.710 | 1.670 | 1.690 | 275,018 | +0.02(+1.20%) |
Aug 19, 2016 | 1.700 | 1.700 | 1.660 | 1.670 | 231,106 | -0.02(-1.18%) |
Aug 18, 2016 | 1.680 | 1.710 | 1.641 | 1.690 | 212,678 | +0.03(+1.81%) |
Aug 17, 2016 | 1.670 | 1.680 | 1.620 | 1.660 | 276,453 | -0.01(-0.60%) |
Aug 16, 2016 | 1.720 | 1.720 | 1.620 | 1.670 | 281,750 | -0.05(-2.91%) |
Aug 15, 2016 | 1.700 | 1.750 | 1.700 | 1.720 | 296,738 | +0.00(+0.00%) |
Aug 12, 2016 | 1.680 | 1.720 | 1.680 | 1.720 | 303,415 | +0.01(+0.58%) |
Aug 11, 2016 | 1.620 | 1.710 | 1.620 | 1.710 | 269,484 | +0.09(+5.56%) |
Aug 10, 2016 | 1.630 | 1.670 | 1.620 | 1.620 | 295,581 | -0.04(-2.41%) |
Aug 09, 2016 | 1.700 | 1.700 | 1.630 | 1.660 | 388,770 | -0.02(-1.19%) |
Aug 08, 2016 | 1.710 | 1.710 | 1.650 | 1.680 | 193,586 | -0.01(-0.59%) |
Aug 05, 2016 | 1.750 | 1.750 | 1.650 | 1.690 | 415,521 | +0.01(+0.60%) |
Aug 04, 2016 | 1.700 | 1.710 | 1.650 | 1.680 | 395,261 | +0.01(+0.60%) |
Aug 03, 2016 | 1.660 | 1.750 | 1.660 | 1.670 | 292,126 | +0.00(+0.00%) |
Aug 02, 2016 | 1.680 | 1.712 | 1.620 | 1.670 | 386,564 | -0.02(-1.18%) |
Aug 01, 2016 | 1.740 | 1.790 | 1.690 | 1.690 | 403,637 | -0.06(-3.43%) |
Jul 29, 2016 | 1.790 | 1.800 | 1.730 | 1.750 | 398,175 | -0.03(-1.69%) |
Jul 28, 2016 | 1.780 | 1.815 | 1.730 | 1.780 | 309,719 | -0.01(-0.56%) |
Jul 27, 2016 | 1.730 | 1.810 | 1.691 | 1.790 | 464,342 | +0.07(+4.07%) |
Jul 26, 2016 | 1.700 | 1.740 | 1.680 | 1.720 | 358,806 | +0.00(+0.00%) |
Jul 25, 2016 | 1.670 | 1.740 | 1.670 | 1.720 | 240,238 | +0.02(+1.18%) |
Jul 22, 2016 | 1.670 | 1.730 | 1.660 | 1.700 | 298,441 | +0.04(+2.41%) |
Jul 21, 2016 | 1.710 | 1.730 | 1.630 | 1.660 | 488,707 | -0.06(-3.49%) |
Jul 20, 2016 | 1.650 | 1.740 | 1.650 | 1.720 | 269,406 | +0.07(+4.24%) |
Jul 19, 2016 | 1.780 | 1.780 | 1.650 | 1.650 | 624,190 | -0.13(-7.30%) |
Jul 18, 2016 | 1.730 | 1.780 | 1.700 | 1.780 | 376,861 | +0.08(+4.71%) |
Jul 15, 2016 | 1.750 | 1.750 | 1.660 | 1.700 | 522,680 | -0.02(-1.16%) |
Jul 14, 2016 | 1.830 | 1.830 | 1.710 | 1.720 | 625,179 | -0.07(-3.91%) |
Jul 13, 2016 | 1.920 | 1.940 | 1.770 | 1.790 | 698,189 | -0.12(-6.28%) |
Jul 12, 2016 | 1.840 | 1.930 | 1.840 | 1.910 | 470,287 | +0.06(+3.24%) |
Jul 11, 2016 | 1.880 | 1.890 | 1.840 | 1.850 | 309,393 | -0.04(-2.12%) |
Jul 08, 2016 | 1.850 | 1.900 | 1.850 | 1.890 | 434,039 | +0.04(+2.16%) |
Jul 07, 2016 | 1.860 | 1.900 | 1.800 | 1.850 | 568,664 | +0.02(+1.09%) |
Jul 06, 2016 | 1.780 | 1.870 | 1.770 | 1.830 | 472,970 | +0.03(+1.67%) |
Jul 05, 2016 | 1.820 | 1.830 | 1.760 | 1.800 | 270,997 | -0.01(-0.55%) |
Jul 01, 2016 | 1.800 | 1.810 | 1.810 | 1.810 | 395,700 | +0.01(+0.56%) |
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%) |