Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.450 | 1.480 | 1.440 | 1.450 | 124,878 | +0.01(+0.69%) |
Oct 28, 2016 | 1.480 | 1.490 | 1.430 | 1.440 | 120,252 | -0.02(-1.37%) |
Oct 27, 2016 | 1.490 | 1.530 | 1.450 | 1.460 | 456,642 | +0.05(+3.55%) |
Oct 26, 2016 | 1.460 | 1.470 | 1.410 | 1.410 | 168,080 | -0.05(-3.42%) |
Oct 25, 2016 | 1.450 | 1.500 | 1.450 | 1.460 | 209,908 | +0.00(+0.00%) |
Oct 24, 2016 | 1.480 | 1.520 | 1.450 | 1.460 | 184,225 | -0.03(-2.01%) |
Oct 21, 2016 | 1.550 | 1.550 | 1.453 | 1.490 | 315,455 | -0.05(-3.25%) |
Oct 20, 2016 | 1.410 | 1.560 | 1.410 | 1.540 | 321,916 | +0.13(+9.22%) |
Oct 19, 2016 | 1.410 | 1.460 | 1.390 | 1.410 | 167,265 | +0.01(+0.71%) |
Oct 18, 2016 | 1.370 | 1.430 | 1.361 | 1.400 | 151,130 | +0.03(+2.19%) |
Oct 17, 2016 | 1.400 | 1.420 | 1.370 | 1.370 | 124,006 | -0.04(-2.84%) |
Oct 14, 2016 | 1.380 | 1.430 | 1.380 | 1.410 | 153,159 | +0.02(+1.44%) |
Oct 13, 2016 | 1.430 | 1.450 | 1.380 | 1.390 | 200,399 | -0.05(-3.47%) |
Oct 12, 2016 | 1.440 | 1.490 | 1.390 | 1.440 | 253,814 | +0.00(+0.00%) |
Oct 11, 2016 | 1.450 | 1.490 | 1.370 | 1.440 | 232,350 | +0.00(+0.00%) |
Oct 10, 2016 | 1.530 | 1.550 | 1.430 | 1.440 | 199,542 | -0.08(-5.26%) |
Oct 07, 2016 | 1.500 | 1.530 | 1.500 | 1.520 | 208,067 | +0.02(+1.33%) |
Oct 06, 2016 | 1.520 | 1.530 | 1.500 | 1.500 | 139,137 | -0.04(-2.60%) |
Oct 05, 2016 | 1.500 | 1.560 | 1.500 | 1.540 | 262,461 | +0.04(+2.67%) |
Oct 04, 2016 | 1.560 | 1.560 | 1.500 | 1.500 | 321,828 | -0.05(-3.23%) |
Oct 03, 2016 | 1.590 | 1.610 | 1.520 | 1.550 | 178,925 | -0.04(-2.52%) |
Sep 30, 2016 | 1.600 | 1.620 | 1.560 | 1.590 | 182,252 | +0.01(+0.63%) |
Sep 29, 2016 | 1.550 | 1.600 | 1.540 | 1.580 | 267,057 | +0.04(+2.60%) |
Sep 28, 2016 | 1.520 | 1.560 | 1.500 | 1.540 | 267,435 | +0.03(+1.99%) |
Sep 27, 2016 | 1.530 | 1.566 | 1.500 | 1.510 | 454,936 | -0.05(-3.21%) |
Sep 26, 2016 | 1.620 | 1.620 | 1.560 | 1.560 | 377,502 | -0.05(-3.11%) |
Sep 23, 2016 | 1.610 | 1.670 | 1.610 | 1.610 | 189,291 | -0.02(-1.23%) |
Sep 22, 2016 | 1.690 | 1.700 | 1.620 | 1.630 | 375,226 | -0.05(-2.98%) |
Sep 21, 2016 | 1.700 | 1.710 | 1.671 | 1.680 | 388,490 | +0.01(+0.60%) |
Sep 20, 2016 | 1.700 | 1.700 | 1.660 | 1.670 | 348,877 | +0.00(+0.00%) |
Sep 19, 2016 | 1.650 | 1.700 | 1.650 | 1.670 | 305,158 | +0.02(+1.21%) |
Sep 16, 2016 | 1.700 | 1.740 | 1.630 | 1.650 | 1,190,759 | -0.04(-2.37%) |
Sep 15, 2016 | 1.890 | 1.890 | 1.650 | 1.690 | 3,358,413 | -0.58(-25.55%) |
Sep 14, 2016 | 2.320 | 2.320 | 2.210 | 2.270 | 78,200 | +0.01(+0.44%) |
Sep 13, 2016 | 2.260 | 2.270 | 2.240 | 2.260 | 146,845 | -0.02(-0.88%) |
Sep 12, 2016 | 2.290 | 2.330 | 2.260 | 2.280 | 55,155 | -0.02(-0.87%) |
Sep 09, 2016 | 2.330 | 2.390 | 2.280 | 2.300 | 159,067 | -0.06(-2.54%) |
Sep 08, 2016 | 2.360 | 2.380 | 2.320 | 2.360 | 89,271 | +0.02(+0.85%) |
Sep 07, 2016 | 2.370 | 2.390 | 2.330 | 2.340 | 53,367 | -0.03(-1.27%) |
Sep 06, 2016 | 2.340 | 2.410 | 2.340 | 2.370 | 92,725 | +0.03(+1.28%) |
Sep 02, 2016 | 2.350 | 2.340 | 2.340 | 2.340 | 32,300 | +0.02(+0.86%) |
Sep 01, 2016 | 2.310 | 2.349 | 2.300 | 2.320 | 54,576 | +0.00(+0.00%) |
Aug 31, 2016 | 2.430 | 2.430 | 2.280 | 2.320 | 118,210 | -0.06(-2.52%) |
Aug 30, 2016 | 2.290 | 2.430 | 2.270 | 2.380 | 228,029 | +0.09(+3.93%) |
Aug 29, 2016 | 2.300 | 2.300 | 2.270 | 2.290 | 58,168 | +0.02(+0.88%) |
Aug 26, 2016 | 2.300 | 2.310 | 2.250 | 2.270 | 84,681 | +0.01(+0.45%) |
Aug 25, 2016 | 2.310 | 2.310 | 2.250 | 2.260 | 63,457 | +0.01(+0.44%) |
Aug 24, 2016 | 2.340 | 2.341 | 2.250 | 2.250 | 184,590 | -0.08(-3.43%) |
Aug 23, 2016 | 2.380 | 2.410 | 2.310 | 2.330 | 176,403 | -0.03(-1.27%) |
Aug 22, 2016 | 2.550 | 2.550 | 2.300 | 2.360 | 249,265 | -0.18(-7.09%) |
Aug 19, 2016 | 2.560 | 2.560 | 2.490 | 2.540 | 127,320 | -0.02(-0.78%) |
Aug 18, 2016 | 2.460 | 2.580 | 2.450 | 2.560 | 234,482 | +0.11(+4.49%) |
Aug 17, 2016 | 2.450 | 2.480 | 2.400 | 2.450 | 154,322 | +0.03(+1.24%) |
Aug 16, 2016 | 2.400 | 2.450 | 2.365 | 2.420 | 155,001 | +0.05(+2.11%) |
Aug 15, 2016 | 2.340 | 2.460 | 2.330 | 2.370 | 149,566 | +0.02(+0.85%) |
Aug 12, 2016 | 2.490 | 2.540 | 2.350 | 2.350 | 346,601 | -0.06(-2.49%) |
Aug 11, 2016 | 2.240 | 2.430 | 2.230 | 2.410 | 387,887 | +0.17(+7.59%) |
Aug 10, 2016 | 2.270 | 2.270 | 2.230 | 2.240 | 77,109 | +0.00(+0.00%) |
Aug 09, 2016 | 2.230 | 2.260 | 2.230 | 2.240 | 56,176 | +0.01(+0.45%) |
Aug 08, 2016 | 2.180 | 2.260 | 2.180 | 2.230 | 141,131 | +0.02(+0.90%) |
Aug 05, 2016 | 2.190 | 2.220 | 2.180 | 2.210 | 129,056 | +0.03(+1.38%) |
Aug 04, 2016 | 2.230 | 2.230 | 2.180 | 2.180 | 90,246 | -0.01(-0.46%) |
Aug 03, 2016 | 2.220 | 2.220 | 2.180 | 2.190 | 88,958 | +0.01(+0.46%) |
Aug 02, 2016 | 2.260 | 2.280 | 2.180 | 2.180 | 153,314 | -0.07(-3.11%) |