Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.050 | 1.090 | 0.9800 | 1.020 | 414,758 | -0.02(-1.55%) |
Oct 28, 2016 | 1.110 | 1.130 | 1.020 | 1.036 | 222,475 | -0.08(-7.49%) |
Oct 27, 2016 | 1.160 | 1.170 | 1.120 | 1.120 | 111,265 | -0.03(-2.61%) |
Oct 26, 2016 | 1.150 | 1.170 | 1.140 | 1.150 | 132,657 | -0.01(-0.86%) |
Oct 25, 2016 | 1.170 | 1.180 | 1.160 | 1.160 | 128,558 | +0.00(+0.00%) |
Oct 24, 2016 | 1.160 | 1.240 | 1.150 | 1.160 | 105,526 | +0.01(+0.87%) |
Oct 21, 2016 | 1.200 | 1.220 | 1.150 | 1.150 | 165,387 | -0.06(-4.96%) |
Oct 20, 2016 | 1.220 | 1.230 | 1.150 | 1.210 | 171,969 | +0.01(+0.83%) |
Oct 19, 2016 | 1.150 | 1.200 | 1.150 | 1.200 | 150,270 | +0.05(+4.35%) |
Oct 18, 2016 | 1.180 | 1.190 | 1.120 | 1.150 | 124,334 | -0.03(-2.54%) |
Oct 17, 2016 | 1.160 | 1.200 | 1.160 | 1.180 | 119,366 | +0.02(+1.72%) |
Oct 14, 2016 | 1.160 | 1.240 | 1.150 | 1.160 | 286,737 | +0.00(+0.00%) |
Oct 13, 2016 | 1.160 | 1.180 | 1.150 | 1.160 | 113,531 | +0.00(+0.00%) |
Oct 12, 2016 | 1.130 | 1.170 | 1.100 | 1.160 | 184,780 | +0.04(+3.57%) |
Oct 11, 2016 | 1.180 | 1.200 | 1.120 | 1.120 | 293,089 | -0.06(-5.08%) |
Oct 10, 2016 | 1.270 | 1.270 | 1.180 | 1.180 | 414,302 | -0.09(-7.09%) |
Oct 07, 2016 | 1.310 | 1.310 | 1.250 | 1.270 | 217,022 | -0.03(-2.68%) |
Oct 06, 2016 | 1.340 | 1.350 | 1.300 | 1.305 | 122,887 | -0.03(-1.88%) |
Oct 05, 2016 | 1.400 | 1.400 | 1.310 | 1.330 | 131,864 | -0.05(-3.62%) |
Oct 04, 2016 | 1.340 | 1.380 | 1.340 | 1.380 | 79,401 | +0.03(+2.22%) |
Oct 03, 2016 | 1.390 | 1.410 | 1.330 | 1.350 | 161,310 | -0.03(-2.17%) |
Sep 30, 2016 | 1.340 | 1.390 | 1.300 | 1.380 | 176,528 | +0.06(+4.55%) |
Sep 29, 2016 | 1.320 | 1.360 | 1.300 | 1.320 | 152,143 | +0.01(+0.76%) |
Sep 28, 2016 | 1.300 | 1.350 | 1.300 | 1.310 | 166,267 | +0.00(+0.00%) |
Sep 27, 2016 | 1.330 | 1.360 | 1.300 | 1.310 | 239,980 | -0.02(-1.50%) |
Sep 26, 2016 | 1.430 | 1.430 | 1.300 | 1.330 | 277,491 | -0.05(-3.62%) |
Sep 23, 2016 | 1.430 | 1.550 | 1.320 | 1.380 | 900,337 | -0.02(-1.43%) |
Sep 22, 2016 | 1.410 | 1.430 | 1.400 | 1.400 | 91,838 | +0.01(+0.72%) |
Sep 21, 2016 | 1.380 | 1.448 | 1.380 | 1.390 | 160,402 | +0.01(+0.72%) |
Sep 20, 2016 | 1.470 | 1.540 | 1.380 | 1.380 | 196,345 | -0.12(-8.00%) |
Sep 19, 2016 | 1.510 | 1.540 | 1.500 | 1.500 | 105,171 | +0.00(+0.00%) |
Sep 16, 2016 | 1.410 | 1.510 | 1.410 | 1.500 | 109,998 | +0.05(+3.45%) |
Sep 15, 2016 | 1.430 | 1.460 | 1.420 | 1.450 | 69,643 | +0.02(+1.40%) |
Sep 14, 2016 | 1.430 | 1.470 | 1.380 | 1.430 | 178,804 | +0.02(+1.42%) |
Sep 13, 2016 | 1.450 | 1.460 | 1.400 | 1.410 | 43,317 | -0.03(-2.08%) |
Sep 12, 2016 | 1.410 | 1.488 | 1.380 | 1.440 | 158,322 | +0.04(+2.86%) |
Sep 09, 2016 | 1.400 | 1.460 | 1.380 | 1.400 | 244,244 | +0.01(+0.72%) |
Sep 08, 2016 | 1.380 | 1.430 | 1.370 | 1.390 | 326,119 | -0.03(-2.11%) |
Sep 07, 2016 | 1.520 | 1.540 | 1.420 | 1.420 | 185,905 | -0.08(-5.65%) |
Sep 06, 2016 | 1.460 | 1.510 | 1.460 | 1.505 | 97,288 | +0.04(+3.08%) |
Sep 02, 2016 | 1.460 | 1.460 | 1.460 | 1.460 | 67,100 | +0.02(+1.39%) |
Sep 01, 2016 | 1.527 | 1.527 | 1.411 | 1.440 | 132,907 | -0.07(-4.64%) |
Aug 31, 2016 | 1.519 | 1.530 | 1.500 | 1.510 | 28,661 | +0.00(+0.00%) |
Aug 30, 2016 | 1.500 | 1.530 | 1.500 | 1.510 | 48,483 | +0.01(+0.67%) |
Aug 29, 2016 | 1.520 | 1.540 | 1.488 | 1.500 | 34,896 | -0.01(-0.99%) |
Aug 26, 2016 | 1.470 | 1.540 | 1.470 | 1.515 | 88,759 | +0.05(+3.77%) |
Aug 25, 2016 | 1.470 | 1.505 | 1.380 | 1.460 | 150,127 | +0.00(+0.00%) |
Aug 24, 2016 | 1.530 | 1.540 | 1.430 | 1.460 | 190,481 | -0.05(-3.31%) |
Aug 23, 2016 | 1.520 | 1.520 | 1.500 | 1.510 | 92,598 | -0.02(-1.31%) |
Aug 22, 2016 | 1.530 | 1.550 | 1.500 | 1.530 | 71,706 | -0.01(-0.65%) |
Aug 19, 2016 | 1.540 | 1.560 | 1.540 | 1.540 | 70,417 | +0.00(+0.00%) |
Aug 18, 2016 | 1.560 | 1.590 | 1.530 | 1.540 | 81,794 | -0.02(-1.28%) |
Aug 17, 2016 | 1.570 | 1.600 | 1.535 | 1.560 | 57,831 | -0.02(-1.27%) |
Aug 16, 2016 | 1.600 | 1.640 | 1.520 | 1.580 | 319,218 | -0.02(-1.25%) |
Aug 15, 2016 | 1.560 | 1.600 | 1.560 | 1.600 | 213,523 | +0.06(+3.90%) |
Aug 12, 2016 | 1.560 | 1.570 | 1.520 | 1.540 | 135,241 | +0.00(+0.00%) |
Aug 11, 2016 | 1.490 | 1.550 | 1.480 | 1.540 | 151,308 | +0.06(+4.05%) |
Aug 10, 2016 | 1.570 | 1.570 | 1.450 | 1.480 | 187,837 | -0.05(-3.27%) |
Aug 09, 2016 | 1.600 | 1.630 | 1.503 | 1.530 | 232,940 | -0.06(-3.77%) |
Aug 08, 2016 | 1.480 | 1.615 | 1.465 | 1.590 | 589,853 | +0.13(+8.90%) |
Aug 05, 2016 | 1.430 | 1.490 | 1.410 | 1.460 | 304,182 | +0.04(+2.82%) |
Aug 04, 2016 | 1.400 | 1.450 | 1.330 | 1.420 | 385,873 | +0.05(+3.65%) |
Aug 03, 2016 | 1.490 | 1.520 | 1.360 | 1.370 | 465,619 | -0.11(-7.43%) |
Aug 02, 2016 | 1.550 | 1.580 | 1.460 | 1.480 | 544,815 | -0.06(-3.90%) |