Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.240 | 1.260 | 1.210 | 1.210 | 234,104 | -0.01(-0.82%) |
Oct 28, 2016 | 1.240 | 1.250 | 1.190 | 1.220 | 193,902 | -0.03(-2.40%) |
Oct 27, 2016 | 1.300 | 1.310 | 1.230 | 1.250 | 456,958 | -0.04(-3.10%) |
Oct 26, 2016 | 1.320 | 1.340 | 1.290 | 1.290 | 227,065 | -0.03(-2.27%) |
Oct 25, 2016 | 1.350 | 1.370 | 1.300 | 1.320 | 234,787 | -0.04(-2.94%) |
Oct 24, 2016 | 1.390 | 1.400 | 1.350 | 1.360 | 144,122 | -0.02(-1.45%) |
Oct 21, 2016 | 1.380 | 1.410 | 1.340 | 1.380 | 188,408 | -0.02(-1.43%) |
Oct 20, 2016 | 1.350 | 1.400 | 1.350 | 1.400 | 119,240 | +0.05(+3.70%) |
Oct 19, 2016 | 1.380 | 1.420 | 1.350 | 1.350 | 167,960 | -0.02(-1.46%) |
Oct 18, 2016 | 1.370 | 1.400 | 1.340 | 1.370 | 146,963 | +0.03(+2.24%) |
Oct 17, 2016 | 1.440 | 1.450 | 1.320 | 1.340 | 327,320 | -0.06(-4.29%) |
Oct 14, 2016 | 1.460 | 1.480 | 1.400 | 1.400 | 211,795 | -0.05(-3.45%) |
Oct 13, 2016 | 1.450 | 1.490 | 1.450 | 1.450 | 214,755 | -0.01(-0.68%) |
Oct 12, 2016 | 1.470 | 1.480 | 1.450 | 1.460 | 218,659 | +0.00(+0.00%) |
Oct 11, 2016 | 1.510 | 1.520 | 1.440 | 1.460 | 525,239 | -0.07(-4.58%) |
Oct 10, 2016 | 1.530 | 1.550 | 1.500 | 1.530 | 165,402 | +0.03(+2.00%) |
Oct 07, 2016 | 1.520 | 1.560 | 1.500 | 1.500 | 266,032 | -0.04(-2.60%) |
Oct 06, 2016 | 1.570 | 1.584 | 1.535 | 1.540 | 149,608 | -0.02(-1.28%) |
Oct 05, 2016 | 1.550 | 1.600 | 1.520 | 1.560 | 251,172 | +0.01(+0.65%) |
Oct 04, 2016 | 1.580 | 1.610 | 1.540 | 1.550 | 398,678 | -0.02(-1.27%) |
Oct 03, 2016 | 1.590 | 1.600 | 1.550 | 1.570 | 263,480 | +0.01(+0.64%) |
Sep 30, 2016 | 1.520 | 1.580 | 1.495 | 1.560 | 324,708 | +0.05(+3.31%) |
Sep 29, 2016 | 1.580 | 1.620 | 1.500 | 1.510 | 419,541 | -0.07(-4.43%) |
Sep 28, 2016 | 1.570 | 1.600 | 1.545 | 1.580 | 456,614 | +0.03(+1.94%) |
Sep 27, 2016 | 1.660 | 1.770 | 1.530 | 1.550 | 2,196,879 | +0.02(+1.31%) |
Sep 26, 2016 | 1.460 | 1.560 | 1.450 | 1.530 | 394,723 | +0.07(+4.79%) |
Sep 23, 2016 | 1.460 | 1.500 | 1.450 | 1.460 | 176,216 | -0.01(-0.68%) |
Sep 22, 2016 | 1.480 | 1.500 | 1.450 | 1.470 | 263,089 | +0.00(+0.00%) |
Sep 21, 2016 | 1.550 | 1.570 | 1.450 | 1.470 | 352,569 | -0.07(-4.55%) |
Sep 20, 2016 | 1.520 | 1.565 | 1.520 | 1.540 | 336,506 | +0.05(+3.36%) |
Sep 19, 2016 | 1.480 | 1.550 | 1.470 | 1.490 | 412,124 | +0.03(+2.05%) |
Sep 16, 2016 | 1.400 | 1.480 | 1.390 | 1.460 | 993,706 | +0.06(+4.29%) |
Sep 15, 2016 | 1.380 | 1.420 | 1.370 | 1.400 | 549,686 | +0.03(+2.19%) |
Sep 14, 2016 | 1.390 | 1.409 | 1.360 | 1.370 | 370,327 | -0.02(-1.44%) |
Sep 13, 2016 | 1.450 | 1.450 | 1.380 | 1.390 | 291,502 | -0.07(-4.79%) |
Sep 12, 2016 | 1.430 | 1.460 | 1.400 | 1.460 | 341,475 | +0.03(+2.10%) |
Sep 09, 2016 | 1.490 | 1.510 | 1.430 | 1.430 | 652,937 | -0.09(-5.92%) |
Sep 08, 2016 | 1.480 | 1.530 | 1.450 | 1.520 | 486,135 | +0.04(+2.70%) |
Sep 07, 2016 | 1.500 | 1.520 | 1.450 | 1.480 | 405,369 | -0.02(-1.33%) |
Sep 06, 2016 | 1.550 | 1.570 | 1.500 | 1.500 | 566,597 | -0.06(-3.85%) |
Sep 02, 2016 | 1.550 | 1.560 | 1.560 | 1.560 | 393,100 | +0.04(+2.63%) |
Sep 01, 2016 | 1.510 | 1.600 | 1.510 | 1.520 | 126,399 | +0.00(+0.00%) |
Aug 31, 2016 | 1.580 | 1.590 | 1.490 | 1.520 | 600,072 | -0.08(-5.00%) |
Aug 30, 2016 | 1.600 | 1.650 | 1.600 | 1.600 | 130,824 | +0.00(+0.00%) |
Aug 29, 2016 | 1.660 | 1.700 | 1.590 | 1.600 | 373,924 | -0.04(-2.44%) |
Aug 26, 2016 | 1.650 | 1.680 | 1.600 | 1.640 | 243,179 | +0.01(+0.61%) |
Aug 25, 2016 | 1.590 | 1.685 | 1.590 | 1.630 | 323,438 | +0.04(+2.52%) |
Aug 24, 2016 | 1.690 | 1.790 | 1.590 | 1.590 | 606,584 | -0.09(-5.36%) |
Aug 23, 2016 | 1.730 | 1.790 | 1.680 | 1.680 | 285,063 | -0.06(-3.45%) |
Aug 22, 2016 | 1.620 | 1.770 | 1.580 | 1.740 | 615,641 | +0.13(+8.07%) |
Aug 19, 2016 | 1.640 | 1.670 | 1.610 | 1.610 | 233,011 | -0.03(-1.83%) |
Aug 18, 2016 | 1.630 | 1.650 | 1.600 | 1.640 | 190,986 | +0.01(+0.61%) |
Aug 17, 2016 | 1.640 | 1.650 | 1.600 | 1.630 | 258,190 | -0.01(-0.61%) |
Aug 16, 2016 | 1.640 | 1.660 | 1.630 | 1.640 | 374,967 | -0.01(-0.61%) |
Aug 15, 2016 | 1.640 | 1.710 | 1.630 | 1.650 | 380,987 | +0.01(+0.61%) |
Aug 12, 2016 | 1.610 | 1.660 | 1.600 | 1.640 | 359,806 | +0.03(+1.86%) |
Aug 11, 2016 | 1.510 | 1.620 | 1.510 | 1.610 | 591,506 | +0.10(+6.62%) |
Aug 10, 2016 | 1.610 | 1.660 | 1.481 | 1.510 | 901,641 | -0.10(-6.21%) |
Aug 09, 2016 | 1.670 | 1.700 | 1.600 | 1.610 | 784,068 | -0.06(-3.59%) |
Aug 08, 2016 | 1.730 | 1.780 | 1.670 | 1.670 | 770,501 | -0.03(-1.76%) |
Aug 05, 2016 | 1.680 | 1.750 | 1.680 | 1.700 | 450,578 | +0.02(+1.19%) |
Aug 04, 2016 | 1.760 | 1.800 | 1.650 | 1.680 | 648,281 | -0.07(-4.00%) |
Aug 03, 2016 | 1.650 | 1.750 | 1.640 | 1.750 | 494,438 | +0.09(+5.42%) |
Aug 02, 2016 | 1.700 | 1.720 | 1.630 | 1.660 | 583,071 | -0.03(-1.78%) |