Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 1.744 | 1.820 | 1.717 | 1.800 | 695,460 | +0.06(+3.17%) |
Jul 28, 2016 | 1.758 | 1.917 | 1.710 | 1.744 | 772,590 | -0.07(-3.82%) |
Jul 27, 2016 | 1.952 | 1.993 | 1.766 | 1.813 | 606,729 | -0.12(-6.43%) |
Jul 26, 2016 | 1.910 | 2.021 | 1.876 | 1.938 | 470,795 | +0.02(+1.08%) |
Jul 25, 2016 | 2.180 | 2.180 | 1.893 | 1.917 | 847,693 | -0.23(-10.65%) |
Jul 22, 2016 | 2.146 | 2.187 | 2.097 | 2.146 | 467,695 | -0.01(-0.64%) |
Jul 21, 2016 | 2.111 | 2.229 | 2.111 | 2.160 | 935,537 | +0.05(+2.30%) |
Jul 20, 2016 | 2.104 | 2.160 | 2.076 | 2.111 | 672,050 | -0.03(-1.29%) |
Jul 19, 2016 | 2.118 | 2.173 | 2.111 | 2.139 | 462,170 | -0.01(-0.64%) |
Jul 18, 2016 | 2.083 | 2.208 | 2.083 | 2.153 | 722,425 | +0.02(+0.97%) |
Jul 15, 2016 | 2.160 | 2.160 | 2.104 | 2.132 | 707,762 | -0.03(-1.28%) |
Jul 14, 2016 | 2.180 | 2.250 | 2.125 | 2.160 | 999,529 | +0.01(+0.65%) |
Jul 13, 2016 | 1.973 | 2.194 | 1.965 | 2.146 | 1,575,658 | +0.22(+11.51%) |
Jul 12, 2016 | 1.827 | 1.973 | 1.820 | 1.924 | 1,529,167 | +0.17(+9.45%) |
Jul 11, 2016 | 1.807 | 1.869 | 1.758 | 1.758 | 388,441 | -0.04(-2.31%) |
Jul 08, 2016 | 1.723 | 1.844 | 1.696 | 1.800 | 434,877 | +0.10(+6.12%) |
Jul 07, 2016 | 1.737 | 1.786 | 1.689 | 1.696 | 369,048 | -0.04(-2.39%) |
Jul 06, 2016 | 1.737 | 1.813 | 1.703 | 1.737 | 463,149 | -0.01(-0.79%) |
Jul 05, 2016 | 1.834 | 1.883 | 1.724 | 1.751 | 715,320 | -0.12(-6.64%) |
Jul 01, 2016 | 1.689 | 1.876 | 1.876 | 1.876 | 857,751 | +0.19(+11.52%) |
Jun 30, 2016 | 1.682 | 1.696 | 1.647 | 1.682 | 365,082 | +0.02(+1.25%) |
Jun 29, 2016 | 1.661 | 1.689 | 1.620 | 1.661 | 432,285 | +0.03(+2.13%) |
Jun 28, 2016 | 1.516 | 1.685 | 1.467 | 1.627 | 1,068,956 | +0.16(+10.85%) |
Jun 27, 2016 | 1.509 | 1.530 | 1.460 | 1.467 | 669,448 | -0.08(-4.93%) |
Jun 24, 2016 | 1.502 | 1.599 | 1.502 | 1.544 | 663,446 | -0.15(-8.98%) |
Jun 23, 2016 | 1.606 | 1.696 | 1.578 | 1.696 | 371,761 | +0.13(+8.41%) |
Jun 22, 2016 | 1.578 | 1.710 | 1.557 | 1.564 | 316,618 | -0.01(-0.88%) |
Jun 21, 2016 | 1.599 | 1.599 | 1.530 | 1.578 | 224,136 | -0.03(-2.15%) |
Jun 20, 2016 | 1.696 | 1.717 | 1.592 | 1.613 | 321,764 | -0.03(-1.69%) |
Jun 17, 2016 | 1.509 | 1.640 | 1.509 | 1.640 | 676,631 | +0.15(+9.72%) |
Jun 16, 2016 | 1.523 | 1.523 | 1.460 | 1.495 | 388,386 | -0.05(-3.14%) |
Jun 15, 2016 | 1.550 | 1.592 | 1.502 | 1.544 | 532,639 | +0.00(+0.00%) |
Jun 14, 2016 | 1.599 | 1.627 | 1.530 | 1.544 | 711,854 | -0.06(-3.46%) |
Jun 13, 2016 | 1.640 | 1.654 | 1.592 | 1.599 | 412,417 | -0.04(-2.53%) |
Jun 10, 2016 | 1.779 | 1.779 | 1.627 | 1.640 | 485,731 | -0.14(-7.78%) |
Jun 09, 2016 | 1.765 | 1.803 | 1.723 | 1.779 | 445,806 | -0.01(-0.77%) |
Jun 08, 2016 | 1.730 | 1.800 | 1.730 | 1.793 | 416,628 | +0.09(+5.28%) |
Jun 07, 2016 | 1.813 | 1.890 | 1.696 | 1.703 | 833,895 | -0.09(-5.02%) |
Jun 06, 2016 | 1.675 | 1.883 | 1.675 | 1.793 | 587,699 | +0.13(+7.92%) |
Jun 03, 2016 | 1.710 | 1.710 | 1.627 | 1.661 | 421,035 | +0.00(+0.00%) |
Jun 02, 2016 | 1.744 | 1.751 | 1.654 | 1.661 | 515,090 | -0.10(-5.88%) |
Jun 01, 2016 | 1.779 | 1.788 | 1.703 | 1.765 | 576,108 | -0.04(-2.30%) |
May 31, 2016 | 1.758 | 1.890 | 1.751 | 1.807 | 1,117,227 | +0.04(+2.35%) |
May 27, 2016 | 1.620 | 1.765 | 1.765 | 1.765 | 787,103 | +0.19(+11.84%) |
May 26, 2016 | 1.592 | 1.623 | 1.557 | 1.578 | 830,782 | -0.01(-0.87%) |
May 25, 2016 | 1.606 | 1.627 | 1.564 | 1.592 | 666,256 | +0.01(+0.88%) |
May 24, 2016 | 1.647 | 1.647 | 1.557 | 1.578 | 693,659 | -0.01(-0.87%) |
May 23, 2016 | 1.627 | 1.689 | 1.557 | 1.592 | 1,420,979 | -0.03(-1.71%) |
May 20, 2016 | 1.723 | 1.723 | 1.613 | 1.620 | 628,746 | -0.08(-4.49%) |
May 19, 2016 | 1.661 | 1.696 | 1.613 | 1.696 | 971,900 | +0.02(+1.24%) |
May 18, 2016 | 1.765 | 1.827 | 1.668 | 1.675 | 1,309,437 | -0.18(-9.70%) |
May 17, 2016 | 1.883 | 1.986 | 1.827 | 1.855 | 958,383 | -0.03(-1.47%) |
May 16, 2016 | 1.862 | 1.973 | 1.820 | 1.883 | 715,350 | +0.00(+0.00%) |
May 13, 2016 | 1.945 | 1.945 | 1.876 | 1.883 | 490,707 | -0.06(-3.20%) |
May 12, 2016 | 2.097 | 2.146 | 1.910 | 1.945 | 782,673 | -0.18(-8.47%) |
May 11, 2016 | 2.083 | 2.201 | 2.049 | 2.125 | 492,254 | -0.01(-0.32%) |
May 10, 2016 | 2.063 | 2.201 | 2.042 | 2.132 | 521,431 | +0.10(+4.76%) |
May 09, 2016 | 2.007 | 2.111 | 1.959 | 2.035 | 726,575 | -0.01(-0.34%) |
May 06, 2016 | 2.042 | 2.132 | 2.028 | 2.042 | 450,003 | -0.01(-0.34%) |
May 05, 2016 | 2.215 | 2.256 | 2.049 | 2.049 | 773,087 | -0.15(-6.92%) |
May 04, 2016 | 2.194 | 2.263 | 2.160 | 2.201 | 481,795 | -0.02(-0.93%) |
May 03, 2016 | 2.326 | 2.333 | 2.139 | 2.222 | 1,024,853 | -0.17(-6.96%) |