Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.388 | 1.388 | 1.373 | 1.388 | 921,906 | -0.01(-0.55%) |
Nov 29, 2016 | 1.388 | 1.396 | 1.381 | 1.396 | 464,807 | +0.01(+0.55%) |
Nov 28, 2016 | 1.396 | 1.396 | 1.388 | 1.388 | 376,107 | -0.02(-1.09%) |
Nov 25, 2016 | 1.403 | 1.403 | 1.388 | 1.403 | 352,203 | -0.01(-0.54%) |
Nov 23, 2016 | 1.411 | 1.411 | 1.411 | 0 | +0.02(+1.09%) | |
Nov 22, 2016 | 1.411 | 1.411 | 1.381 | 1.396 | 1,864,408 | -0.01(-0.54%) |
Nov 21, 2016 | 1.403 | 1.403 | 1.396 | 1.403 | 535,968 | -0.02(-1.08%) |
Nov 18, 2016 | 1.381 | 1.426 | 1.373 | 1.419 | 2,499,998 | +0.05(+3.33%) |
Nov 17, 2016 | 1.388 | 1.388 | 1.365 | 1.373 | 381,172 | +0.01(+0.56%) |
Nov 16, 2016 | 1.365 | 1.373 | 1.365 | 1.365 | 865,124 | -0.02(-1.10%) |
Nov 15, 2016 | 1.365 | 1.381 | 1.365 | 1.381 | 594,072 | +0.01(+0.56%) |
Nov 14, 2016 | 1.373 | 1.373 | 1.365 | 1.373 | 444,721 | +0.01(+0.56%) |
Nov 11, 2016 | 1.373 | 1.374 | 1.358 | 1.365 | 1,103,852 | -0.02(-1.65%) |
Nov 10, 2016 | 1.411 | 1.412 | 1.388 | 1.388 | 844,372 | -0.02(-1.09%) |
Nov 09, 2016 | 1.403 | 1.419 | 1.403 | 1.403 | 456,419 | -0.02(-1.60%) |
Nov 08, 2016 | 1.419 | 1.434 | 1.419 | 1.426 | 630,616 | -0.01(-0.53%) |
Nov 07, 2016 | 1.411 | 1.434 | 1.411 | 1.434 | 683,869 | +0.03(+2.17%) |
Nov 04, 2016 | 1.411 | 1.419 | 1.403 | 1.403 | 753,096 | -0.01(-0.54%) |
Nov 03, 2016 | 1.426 | 1.434 | 1.411 | 1.411 | 492,654 | -0.02(-1.07%) |
Nov 02, 2016 | 1.449 | 1.464 | 1.419 | 1.426 | 1,674,911 | -0.04(-2.60%) |
Nov 01, 2016 | 1.457 | 1.472 | 1.434 | 1.464 | 2,452,193 | +0.02(+1.05%) |
Oct 31, 2016 | 1.442 | 1.449 | 1.434 | 1.449 | 763,144 | +0.02(+1.60%) |
Oct 28, 2016 | 1.426 | 1.434 | 1.426 | 1.426 | 943,235 | +0.02(+1.63%) |
Oct 27, 2016 | 1.419 | 1.426 | 1.403 | 1.403 | 678,752 | +0.01(+0.55%) |
Oct 26, 2016 | 1.434 | 1.434 | 1.396 | 1.396 | 2,079,939 | -0.05(-3.17%) |
Oct 25, 2016 | 1.442 | 1.449 | 1.434 | 1.442 | 1,337,166 | -0.01(-0.53%) |
Oct 24, 2016 | 1.426 | 1.464 | 1.419 | 1.449 | 5,082,137 | +0.04(+2.70%) |
Oct 21, 2016 | 1.403 | 1.419 | 1.403 | 1.411 | 992,672 | +0.01(+0.54%) |
Oct 20, 2016 | 1.419 | 1.442 | 1.403 | 1.403 | 1,591,182 | -0.02(-1.08%) |
Oct 19, 2016 | 1.434 | 1.434 | 1.419 | 1.419 | 787,267 | -0.02(-1.59%) |
Oct 18, 2016 | 1.426 | 1.442 | 1.426 | 1.442 | 863,568 | +0.02(+1.07%) |
Oct 17, 2016 | 1.426 | 1.434 | 1.419 | 1.426 | 624,812 | -0.01(-0.53%) |
Oct 14, 2016 | 1.426 | 1.449 | 1.419 | 1.434 | 697,242 | +0.02(+1.62%) |
Oct 13, 2016 | 1.419 | 1.421 | 1.400 | 1.411 | 1,085,684 | -0.02(-1.60%) |
Oct 12, 2016 | 1.419 | 1.442 | 1.419 | 1.434 | 1,275,054 | +0.01(+0.53%) |
Oct 11, 2016 | 1.411 | 1.453 | 1.411 | 1.426 | 2,511,037 | +0.00(+0.00%) |
Oct 10, 2016 | 1.419 | 1.426 | 1.411 | 1.426 | 587,295 | +0.02(+1.63%) |
Oct 07, 2016 | 1.419 | 1.419 | 1.388 | 1.403 | 930,686 | +0.01(+0.55%) |
Oct 06, 2016 | 1.411 | 1.411 | 1.388 | 1.396 | 1,081,813 | +0.00(+0.00%) |
Oct 05, 2016 | 1.419 | 1.419 | 1.396 | 1.396 | 1,071,988 | -0.01(-0.54%) |
Oct 04, 2016 | 1.403 | 1.419 | 1.396 | 1.403 | 1,043,679 | +0.00(+0.00%) |
Oct 03, 2016 | 1.411 | 1.426 | 1.403 | 1.403 | 975,837 | -0.01(-0.54%) |
Sep 30, 2016 | 1.411 | 1.434 | 1.411 | 1.411 | 1,488,095 | +0.00(+0.00%) |
Sep 29, 2016 | 1.411 | 1.419 | 1.403 | 1.411 | 829,434 | +0.00(+0.00%) |
Sep 28, 2016 | 1.426 | 1.434 | 1.403 | 1.411 | 938,596 | +0.00(+0.00%) |
Sep 27, 2016 | 1.411 | 1.419 | 1.403 | 1.411 | 1,113,323 | +0.00(+0.00%) |
Sep 26, 2016 | 1.419 | 1.426 | 1.411 | 1.411 | 653,639 | -0.02(-1.07%) |
Sep 23, 2016 | 1.434 | 1.434 | 1.419 | 1.426 | 780,276 | -0.01(-0.53%) |
Sep 22, 2016 | 1.442 | 1.449 | 1.434 | 1.434 | 910,308 | -0.01(-0.53%) |
Sep 21, 2016 | 1.434 | 1.442 | 1.419 | 1.442 | 939,487 | +0.03(+2.16%) |
Sep 20, 2016 | 1.411 | 1.419 | 1.403 | 1.411 | 811,411 | +0.01(+0.54%) |
Sep 19, 2016 | 1.403 | 1.411 | 1.396 | 1.403 | 712,983 | +0.01(+0.55%) |
Sep 16, 2016 | 1.396 | 1.411 | 1.388 | 1.396 | 557,218 | +0.01(+0.55%) |
Sep 15, 2016 | 1.388 | 1.403 | 1.388 | 1.388 | 633,036 | -0.01(-0.55%) |
Sep 14, 2016 | 1.396 | 1.396 | 1.388 | 1.396 | 651,012 | +0.00(+0.00%) |
Sep 13, 2016 | 1.411 | 1.419 | 1.396 | 1.396 | 513,032 | -0.03(-2.14%) |
Sep 12, 2016 | 1.411 | 1.426 | 1.411 | 1.426 | 449,202 | +0.01(+0.54%) |
Sep 09, 2016 | 1.411 | 1.426 | 1.411 | 1.419 | 548,184 | -0.01(-0.53%) |
Sep 08, 2016 | 1.449 | 1.457 | 1.426 | 1.426 | 822,502 | -0.02(-1.58%) |
Sep 07, 2016 | 1.457 | 1.472 | 1.442 | 1.449 | 2,626,261 | +0.01(+0.53%) |
Sep 06, 2016 | 1.449 | 1.457 | 1.445 | 1.442 | 726,697 | +0.02(+1.07%) |
Sep 02, 2016 | 1.434 | 1.426 | 1.426 | 1.426 | 897,014 | +0.01(+0.54%) |