Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.600 | 1.640 | 1.580 | 1.600 | 553,118 | +0.00(+0.00%) |
Oct 28, 2016 | 1.595 | 1.620 | 1.590 | 1.600 | 428,713 | +0.00(+0.00%) |
Oct 27, 2016 | 1.643 | 1.650 | 1.600 | 1.600 | 1,207,221 | -0.04(-2.44%) |
Oct 26, 2016 | 1.650 | 1.680 | 1.630 | 1.640 | 520,924 | -0.01(-0.61%) |
Oct 25, 2016 | 1.670 | 1.689 | 1.640 | 1.650 | 757,078 | -0.03(-1.79%) |
Oct 24, 2016 | 1.665 | 1.680 | 1.660 | 1.680 | 512,593 | +0.02(+1.20%) |
Oct 21, 2016 | 1.669 | 1.720 | 1.660 | 1.660 | 980,851 | +0.00(+0.00%) |
Oct 20, 2016 | 1.670 | 1.680 | 1.650 | 1.660 | 629,467 | -0.02(-1.19%) |
Oct 19, 2016 | 1.695 | 1.700 | 1.670 | 1.680 | 493,457 | -0.01(-0.59%) |
Oct 18, 2016 | 1.690 | 1.710 | 1.650 | 1.690 | 1,087,405 | +0.00(+0.00%) |
Oct 17, 2016 | 1.675 | 1.690 | 1.640 | 1.690 | 1,004,791 | +0.01(+0.60%) |
Oct 14, 2016 | 1.765 | 1.770 | 1.670 | 1.680 | 1,234,867 | -0.08(-4.60%) |
Oct 13, 2016 | 1.780 | 1.800 | 1.750 | 1.761 | 792,260 | -0.04(-2.17%) |
Oct 12, 2016 | 1.790 | 1.830 | 1.770 | 1.800 | 2,109,948 | +0.01(+0.28%) |
Oct 11, 2016 | 1.745 | 1.820 | 1.720 | 1.795 | 1,542,702 | +0.05(+3.16%) |
Oct 10, 2016 | 1.765 | 1.770 | 1.710 | 1.740 | 619,301 | -0.04(-2.25%) |
Oct 07, 2016 | 1.780 | 1.840 | 1.760 | 1.780 | 2,772,110 | +0.02(+1.14%) |
Oct 06, 2016 | 1.650 | 1.770 | 1.630 | 1.760 | 3,139,154 | +0.11(+6.60%) |
Oct 05, 2016 | 1.645 | 1.680 | 1.620 | 1.651 | 2,372,323 | +0.05(+3.19%) |
Oct 04, 2016 | 1.580 | 1.623 | 1.580 | 1.600 | 1,017,202 | +0.01(+0.63%) |
Oct 03, 2016 | 1.555 | 1.600 | 1.550 | 1.590 | 553,050 | +0.02(+1.27%) |
Sep 30, 2016 | 1.605 | 1.610 | 1.565 | 1.570 | 597,102 | -0.03(-1.88%) |
Sep 29, 2016 | 1.585 | 1.610 | 1.570 | 1.600 | 573,284 | +0.01(+0.63%) |
Sep 28, 2016 | 1.650 | 1.660 | 1.569 | 1.590 | 1,113,348 | -0.06(-3.43%) |
Sep 27, 2016 | 1.600 | 1.670 | 1.590 | 1.647 | 935,132 | +0.04(+2.27%) |
Sep 26, 2016 | 1.625 | 1.640 | 1.600 | 1.610 | 503,112 | -0.03(-1.83%) |
Sep 23, 2016 | 1.635 | 1.640 | 1.610 | 1.640 | 544,869 | +0.01(+0.61%) |
Sep 22, 2016 | 1.680 | 1.690 | 1.630 | 1.630 | 594,383 | -0.04(-2.40%) |
Sep 21, 2016 | 1.700 | 1.750 | 1.660 | 1.670 | 1,494,784 | +0.00(+0.00%) |
Sep 20, 2016 | 1.585 | 1.700 | 1.570 | 1.670 | 1,919,536 | +0.09(+5.70%) |
Sep 19, 2016 | 1.635 | 1.635 | 1.570 | 1.580 | 971,646 | -0.06(-3.66%) |
Sep 16, 2016 | 1.625 | 1.680 | 1.580 | 1.640 | 1,575,556 | -0.01(-0.61%) |
Sep 15, 2016 | 1.520 | 1.660 | 1.480 | 1.650 | 2,629,384 | +0.14(+9.27%) |
Sep 14, 2016 | 1.495 | 1.540 | 1.460 | 1.510 | 5,271,615 | -0.03(-1.95%) |
Sep 13, 2016 | 1.625 | 1.630 | 1.520 | 1.540 | 3,607,957 | -0.09(-5.52%) |
Sep 12, 2016 | 1.665 | 1.670 | 1.550 | 1.630 | 4,322,123 | -0.06(-3.26%) |
Sep 09, 2016 | 1.710 | 1.720 | 1.680 | 1.685 | 390,433 | -0.02(-1.46%) |
Sep 08, 2016 | 1.735 | 1.750 | 1.710 | 1.710 | 383,400 | -0.02(-1.16%) |
Sep 07, 2016 | 1.705 | 1.740 | 1.690 | 1.730 | 709,150 | +0.03(+1.76%) |
Sep 06, 2016 | 1.680 | 1.730 | 1.670 | 1.700 | 512,682 | +0.01(+0.59%) |
Sep 02, 2016 | 1.690 | 1.690 | 1.690 | 0 | +0.03(+1.81%) | |
Sep 01, 2016 | 1.725 | 1.730 | 1.650 | 1.660 | 2,156,086 | -0.06(-3.49%) |
Aug 31, 2016 | 1.755 | 1.775 | 1.710 | 1.720 | 1,676,254 | -0.05(-2.82%) |
Aug 30, 2016 | 1.775 | 1.790 | 1.760 | 1.770 | 591,477 | -0.01(-0.84%) |
Aug 29, 2016 | 1.795 | 1.800 | 1.780 | 1.785 | 411,682 | -0.01(-0.28%) |
Aug 26, 2016 | 1.755 | 1.820 | 1.750 | 1.790 | 655,221 | +0.02(+1.13%) |
Aug 25, 2016 | 1.755 | 1.770 | 1.730 | 1.770 | 1,250,294 | +0.01(+0.57%) |
Aug 24, 2016 | 1.800 | 1.800 | 1.730 | 1.760 | 2,937,627 | -0.09(-4.86%) |
Aug 23, 2016 | 1.825 | 1.860 | 1.820 | 1.850 | 1,703,301 | +0.02(+1.09%) |
Aug 22, 2016 | 1.825 | 1.850 | 1.810 | 1.830 | 901,545 | +0.01(+0.55%) |
Aug 19, 2016 | 1.815 | 1.870 | 1.800 | 1.820 | 3,880,676 | +0.03(+1.68%) |
Aug 18, 2016 | 1.735 | 1.840 | 1.700 | 1.790 | 2,305,747 | +0.03(+1.70%) |
Aug 17, 2016 | 1.785 | 1.810 | 1.730 | 1.760 | 1,474,165 | -0.02(-1.12%) |
Aug 16, 2016 | 1.705 | 1.790 | 1.700 | 1.780 | 2,126,529 | +0.07(+4.09%) |
Aug 15, 2016 | 1.635 | 1.720 | 1.610 | 1.710 | 1,326,168 | +0.09(+5.56%) |
Aug 12, 2016 | 1.580 | 1.620 | 1.570 | 1.620 | 601,634 | +0.05(+3.18%) |
Aug 11, 2016 | 1.555 | 1.650 | 1.550 | 1.570 | 2,903,253 | +0.02(+1.29%) |
Aug 10, 2016 | 1.575 | 1.580 | 1.510 | 1.550 | 3,146,435 | -0.04(-2.52%) |
Aug 09, 2016 | 1.635 | 1.650 | 1.580 | 1.590 | 1,900,201 | -0.06(-3.64%) |
Aug 08, 2016 | 1.685 | 1.690 | 1.630 | 1.650 | 1,052,655 | -0.04(-2.37%) |
Aug 05, 2016 | 1.690 | 1.710 | 1.690 | 1.690 | 470,977 | -0.01(-0.59%) |
Aug 04, 2016 | 1.730 | 1.740 | 1.680 | 1.700 | 889,655 | -0.01(-0.58%) |
Aug 03, 2016 | 1.760 | 1.770 | 1.710 | 1.710 | 1,419,006 | -0.05(-2.84%) |
Aug 02, 2016 | 1.780 | 1.780 | 1.760 | 1.760 | 950,278 | -0.01(-0.56%) |