Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.560 | 1.710 | 1.500 | 1.560 | 162,331 | -0.01(-0.64%) |
Oct 28, 2016 | 1.640 | 1.679 | 1.550 | 1.570 | 5,696 | -0.11(-6.55%) |
Oct 27, 2016 | 1.590 | 1.680 | 1.541 | 1.680 | 5,600 | +0.12(+7.69%) |
Oct 26, 2016 | 1.500 | 1.570 | 1.500 | 1.560 | 77,165 | +0.06(+4.00%) |
Oct 25, 2016 | 1.550 | 1.552 | 1.480 | 1.500 | 54,880 | -0.10(-6.25%) |
Oct 24, 2016 | 1.553 | 1.600 | 1.470 | 1.600 | 11,928 | +0.04(+2.56%) |
Oct 21, 2016 | 1.520 | 1.620 | 1.500 | 1.560 | 22,178 | +0.00(+0.00%) |
Oct 20, 2016 | 1.623 | 1.623 | 1.520 | 1.560 | 8,990 | +0.03(+1.96%) |
Oct 19, 2016 | 1.550 | 1.564 | 1.480 | 1.530 | 3,888 | +0.00(+0.00%) |
Oct 18, 2016 | 1.550 | 1.573 | 1.530 | 1.530 | 3,424 | -0.00(-0.01%) |
Oct 17, 2016 | 1.590 | 1.590 | 1.520 | 1.530 | 13,889 | -0.07(-4.36%) |
Oct 14, 2016 | 1.610 | 1.686 | 1.590 | 1.600 | 5,098 | -0.04(-2.45%) |
Oct 13, 2016 | 1.654 | 1.706 | 1.630 | 1.640 | 6,396 | +0.05(+3.14%) |
Oct 12, 2016 | 1.650 | 1.680 | 1.590 | 1.590 | 12,278 | +0.02(+0.98%) |
Oct 11, 2016 | 1.575 | 1.575 | 1.575 | 1.575 | 714 | -0.06(-3.40%) |
Oct 10, 2016 | 1.620 | 1.640 | 1.600 | 1.630 | 5,535 | +0.04(+2.52%) |
Oct 07, 2016 | 1.580 | 1.600 | 1.549 | 1.590 | 8,451 | -0.01(-0.62%) |
Oct 06, 2016 | 1.580 | 1.620 | 1.580 | 1.600 | 2,769 | -0.03(-1.85%) |
Oct 05, 2016 | 1.570 | 1.640 | 1.550 | 1.630 | 5,546 | +0.05(+3.16%) |
Oct 04, 2016 | 1.660 | 1.660 | 1.560 | 1.580 | 8,685 | -0.10(-5.95%) |
Oct 03, 2016 | 1.680 | 1.680 | 1.590 | 1.680 | 12,057 | +0.03(+1.82%) |
Sep 30, 2016 | 1.690 | 1.750 | 1.580 | 1.650 | 59,698 | +0.03(+1.85%) |
Sep 29, 2016 | 1.650 | 1.680 | 1.620 | 1.620 | 15,511 | -0.07(-4.14%) |
Sep 28, 2016 | 1.700 | 1.720 | 1.670 | 1.690 | 57,863 | +0.00(+0.00%) |
Sep 27, 2016 | 1.680 | 1.700 | 1.630 | 1.690 | 82,964 | +0.01(+0.60%) |
Sep 26, 2016 | 1.730 | 1.763 | 1.650 | 1.680 | 34,626 | -0.02(-1.15%) |
Sep 23, 2016 | 1.620 | 1.750 | 1.600 | 1.700 | 69,296 | +0.09(+5.57%) |
Sep 22, 2016 | 1.653 | 1.700 | 1.550 | 1.610 | 146,235 | -0.06(-3.60%) |
Sep 21, 2016 | 1.700 | 1.722 | 1.670 | 1.670 | 9,718 | -0.03(-1.76%) |
Sep 20, 2016 | 1.714 | 1.720 | 1.650 | 1.700 | 12,905 | +0.03(+1.80%) |
Sep 19, 2016 | 1.650 | 1.690 | 1.650 | 1.670 | 5,213 | +0.04(+2.45%) |
Sep 16, 2016 | 1.640 | 1.680 | 1.600 | 1.630 | 19,988 | -0.02(-1.35%) |
Sep 15, 2016 | 1.700 | 1.710 | 1.620 | 1.652 | 12,849 | -0.06(-3.37%) |
Sep 14, 2016 | 1.750 | 1.750 | 1.640 | 1.710 | 23,994 | +0.01(+0.49%) |
Sep 13, 2016 | 1.690 | 1.858 | 1.640 | 1.702 | 20,370 | +0.00(+0.09%) |
Sep 12, 2016 | 1.810 | 1.870 | 1.637 | 1.700 | 53,927 | -0.08(-4.49%) |
Sep 09, 2016 | 1.790 | 1.838 | 1.748 | 1.780 | 8,289 | +0.02(+1.14%) |
Sep 08, 2016 | 1.700 | 1.790 | 1.700 | 1.760 | 31,413 | +0.07(+4.14%) |
Sep 07, 2016 | 1.760 | 1.790 | 1.634 | 1.690 | 45,914 | +0.01(+0.60%) |
Sep 06, 2016 | 1.890 | 1.895 | 1.670 | 1.680 | 94,740 | -0.18(-9.68%) |
Sep 02, 2016 | 1.990 | 1.860 | 1.860 | 1.860 | 49,700 | -0.13(-6.53%) |
Sep 01, 2016 | 1.910 | 1.990 | 1.840 | 1.990 | 30,279 | +0.03(+1.32%) |
Aug 31, 2016 | 1.979 | 1.979 | 1.830 | 1.964 | 9,704 | +0.05(+2.88%) |
Aug 30, 2016 | 1.960 | 1.980 | 1.850 | 1.909 | 38,323 | +0.01(+0.47%) |
Aug 29, 2016 | 1.940 | 1.992 | 1.900 | 1.900 | 8,346 | -0.02(-1.04%) |
Aug 26, 2016 | 2.030 | 2.089 | 1.790 | 1.920 | 71,678 | -0.17(-8.25%) |
Aug 25, 2016 | 2.189 | 2.189 | 1.990 | 2.093 | 72,175 | -0.01(-0.35%) |
Aug 24, 2016 | 2.060 | 2.238 | 2.060 | 2.100 | 8,423 | -0.02(-0.90%) |
Aug 23, 2016 | 2.096 | 2.241 | 2.050 | 2.119 | 5,436 | +0.05(+2.37%) |
Aug 22, 2016 | 2.128 | 2.170 | 2.059 | 2.070 | 50,639 | -0.11(-4.87%) |
Aug 19, 2016 | 2.320 | 2.320 | 2.130 | 2.176 | 6,407 | +0.04(+1.68%) |
Aug 18, 2016 | 2.187 | 2.299 | 2.140 | 2.140 | 15,958 | -0.05(-2.28%) |
Aug 17, 2016 | 2.240 | 2.240 | 2.130 | 2.190 | 2,830 | +0.05(+2.34%) |
Aug 16, 2016 | 2.330 | 2.350 | 2.060 | 2.140 | 76,711 | -0.18(-7.76%) |
Aug 15, 2016 | 2.540 | 2.638 | 2.320 | 2.320 | 13,266 | -0.28(-10.73%) |
Aug 12, 2016 | 2.524 | 2.600 | 2.410 | 2.599 | 5,611 | +0.19(+7.84%) |
Aug 11, 2016 | 2.480 | 2.480 | 2.380 | 2.410 | 4,050 | +0.01(+0.42%) |
Aug 10, 2016 | 2.553 | 2.553 | 2.340 | 2.400 | 15,533 | -0.09(-3.61%) |
Aug 09, 2016 | 2.560 | 2.640 | 2.460 | 2.490 | 36,502 | -0.02(-0.80%) |
Aug 08, 2016 | 2.300 | 2.680 | 2.300 | 2.510 | 68,283 | +0.13(+5.46%) |
Aug 05, 2016 | 2.262 | 2.440 | 2.262 | 2.380 | 20,605 | +0.04(+1.71%) |
Aug 04, 2016 | 2.370 | 2.370 | 2.320 | 2.340 | 1,867 | -0.03(-1.47%) |
Aug 03, 2016 | 2.388 | 2.400 | 2.375 | 2.375 | 783 | -0.03(-1.13%) |
Aug 02, 2016 | 2.425 | 2.460 | 2.200 | 2.402 | 60,582 | -0.08(-3.14%) |