Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.550 | 1.590 | 1.420 | 1.590 | 28,239 | +0.13(+8.90%) |
Oct 28, 2016 | 1.490 | 1.499 | 1.450 | 1.460 | 25,844 | -0.05(-3.31%) |
Oct 27, 2016 | 1.530 | 1.540 | 1.460 | 1.510 | 30,723 | +0.00(+0.00%) |
Oct 26, 2016 | 1.680 | 1.696 | 1.500 | 1.510 | 195,135 | -0.10(-6.21%) |
Oct 25, 2016 | 1.490 | 1.760 | 1.410 | 1.610 | 371,854 | +0.17(+11.81%) |
Oct 24, 2016 | 1.500 | 1.510 | 1.430 | 1.440 | 66,514 | -0.03(-2.04%) |
Oct 21, 2016 | 1.502 | 1.502 | 1.440 | 1.470 | 13,829 | -0.03(-2.00%) |
Oct 20, 2016 | 1.480 | 1.510 | 1.420 | 1.500 | 61,236 | +0.01(+0.67%) |
Oct 19, 2016 | 1.440 | 1.660 | 1.430 | 1.490 | 156,730 | +0.05(+3.47%) |
Oct 18, 2016 | 1.480 | 1.480 | 1.410 | 1.440 | 30,838 | +0.03(+2.13%) |
Oct 17, 2016 | 1.410 | 1.447 | 1.410 | 1.410 | 17,279 | -0.02(-1.40%) |
Oct 14, 2016 | 1.480 | 1.480 | 1.370 | 1.430 | 63,028 | -0.02(-1.38%) |
Oct 13, 2016 | 1.451 | 1.481 | 1.420 | 1.450 | 10,478 | +0.00(+0.00%) |
Oct 12, 2016 | 1.320 | 1.540 | 1.320 | 1.450 | 112,413 | -0.05(-3.33%) |
Oct 11, 2016 | 1.460 | 1.590 | 1.430 | 1.500 | 169,700 | +0.02(+1.69%) |
Oct 10, 2016 | 1.571 | 1.571 | 1.430 | 1.475 | 127,765 | -0.10(-6.65%) |
Oct 07, 2016 | 1.560 | 1.620 | 1.560 | 1.580 | 6,605 | +0.00(+0.00%) |
Oct 06, 2016 | 1.560 | 1.653 | 1.560 | 1.580 | 9,512 | +0.02(+1.28%) |
Oct 05, 2016 | 1.590 | 1.614 | 1.550 | 1.560 | 13,285 | -0.03(-1.89%) |
Oct 04, 2016 | 1.640 | 1.652 | 1.570 | 1.590 | 29,559 | -0.06(-3.64%) |
Oct 03, 2016 | 1.790 | 1.790 | 1.640 | 1.650 | 27,222 | -0.04(-2.37%) |
Sep 30, 2016 | 1.660 | 1.775 | 1.650 | 1.690 | 70,455 | +0.03(+1.81%) |
Sep 29, 2016 | 1.740 | 1.740 | 1.550 | 1.660 | 102,359 | -0.09(-5.14%) |
Sep 28, 2016 | 1.750 | 1.820 | 1.690 | 1.750 | 94,923 | +0.00(+0.00%) |
Sep 27, 2016 | 1.770 | 1.790 | 1.660 | 1.750 | 38,982 | +0.05(+2.94%) |
Sep 26, 2016 | 1.950 | 2.040 | 1.660 | 1.700 | 189,524 | -0.22(-11.46%) |
Sep 23, 2016 | 1.830 | 2.010 | 1.785 | 1.920 | 551,361 | +0.18(+10.34%) |
Sep 22, 2016 | 1.650 | 1.830 | 1.600 | 1.740 | 543,092 | +0.18(+11.54%) |
Sep 21, 2016 | 1.540 | 1.600 | 1.540 | 1.560 | 54,699 | +0.02(+1.30%) |
Sep 20, 2016 | 1.510 | 1.570 | 1.450 | 1.540 | 52,129 | +0.02(+1.32%) |
Sep 19, 2016 | 1.600 | 1.600 | 1.440 | 1.520 | 57,995 | +0.04(+2.70%) |
Sep 16, 2016 | 1.600 | 1.620 | 1.450 | 1.480 | 123,254 | -0.14(-8.64%) |
Sep 15, 2016 | 1.480 | 1.935 | 1.480 | 1.620 | 1,282,689 | +0.17(+11.34%) |
Sep 14, 2016 | 1.520 | 1.520 | 1.440 | 1.455 | 23,673 | -0.03(-2.35%) |
Sep 13, 2016 | 1.430 | 1.586 | 1.400 | 1.490 | 96,085 | +0.03(+2.05%) |
Sep 12, 2016 | 1.420 | 1.570 | 1.314 | 1.460 | 298,549 | -0.13(-8.18%) |
Sep 09, 2016 | 1.690 | 1.695 | 1.550 | 1.590 | 149,066 | -0.08(-4.79%) |
Sep 08, 2016 | 1.750 | 1.881 | 1.615 | 1.670 | 180,489 | -0.04(-2.34%) |
Sep 07, 2016 | 1.680 | 1.790 | 1.610 | 1.710 | 131,187 | +0.04(+2.40%) |
Sep 06, 2016 | 1.760 | 1.760 | 1.560 | 1.670 | 170,754 | +0.09(+5.70%) |
Sep 02, 2016 | 1.660 | 1.580 | 1.580 | 1.580 | 143,700 | -0.02(-1.25%) |
Sep 01, 2016 | 1.830 | 1.830 | 1.600 | 1.600 | 206,243 | -0.24(-13.04%) |
Aug 31, 2016 | 1.910 | 1.920 | 1.820 | 1.840 | 80,866 | -0.09(-4.66%) |
Aug 30, 2016 | 1.970 | 1.989 | 1.860 | 1.930 | 58,155 | +0.01(+0.52%) |
Aug 29, 2016 | 1.861 | 1.960 | 1.800 | 1.920 | 111,859 | +0.12(+6.67%) |
Aug 26, 2016 | 1.840 | 1.910 | 1.780 | 1.800 | 97,120 | -0.06(-3.23%) |
Aug 25, 2016 | 1.920 | 1.960 | 1.840 | 1.860 | 66,617 | -0.08(-4.12%) |
Aug 24, 2016 | 2.020 | 2.090 | 1.900 | 1.940 | 98,074 | -0.05(-2.51%) |
Aug 23, 2016 | 2.210 | 2.271 | 1.930 | 1.990 | 233,431 | -0.27(-11.95%) |
Aug 22, 2016 | 2.340 | 2.679 | 2.211 | 2.260 | 816,565 | +0.13(+6.10%) |
Aug 19, 2016 | 2.200 | 2.220 | 2.070 | 2.130 | 115,560 | -0.10(-4.48%) |
Aug 18, 2016 | 2.510 | 2.640 | 2.200 | 2.230 | 269,242 | -0.38(-14.56%) |
Aug 17, 2016 | 2.430 | 2.800 | 2.410 | 2.610 | 109,139 | +0.07(+2.76%) |
Aug 16, 2016 | 2.770 | 2.810 | 2.481 | 2.540 | 209,244 | -0.23(-8.30%) |
Aug 15, 2016 | 2.560 | 2.900 | 2.500 | 2.770 | 256,225 | +0.18(+6.95%) |
Aug 12, 2016 | 2.780 | 2.910 | 2.440 | 2.590 | 293,731 | -0.19(-6.83%) |
Aug 11, 2016 | 3.160 | 3.170 | 2.710 | 2.780 | 512,708 | -0.40(-12.58%) |
Aug 10, 2016 | 3.040 | 3.350 | 2.900 | 3.180 | 1,061,242 | +0.36(+12.77%) |
Aug 09, 2016 | 2.710 | 2.870 | 2.610 | 2.820 | 637,898 | +0.29(+11.46%) |
Aug 08, 2016 | 2.460 | 2.800 | 2.325 | 2.530 | 766,584 | +0.24(+10.48%) |
Aug 05, 2016 | 2.280 | 2.350 | 2.120 | 2.290 | 228,346 | +0.07(+3.15%) |
Aug 04, 2016 | 2.150 | 2.410 | 2.100 | 2.220 | 312,607 | +0.04(+1.90%) |
Aug 03, 2016 | 2.000 | 2.350 | 1.950 | 2.179 | 1,172,524 | +0.20(+10.03%) |
Aug 02, 2016 | 1.940 | 2.040 | 1.840 | 1.980 | 256,594 | +0.04(+2.06%) |