Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.667 | 1.670 | 1.640 | 1.650 | 11,660 | +0.00(+0.00%) |
Nov 29, 2016 | 1.603 | 1.740 | 1.580 | 1.650 | 31,820 | -0.01(-0.60%) |
Nov 28, 2016 | 1.680 | 1.680 | 1.640 | 1.660 | 11,657 | -0.02(-1.19%) |
Nov 25, 2016 | 1.640 | 1.680 | 1.600 | 1.680 | 2,339 | +0.04(+2.44%) |
Nov 23, 2016 | 1.640 | 1.640 | 1.640 | 0 | -0.06(-3.53%) | |
Nov 22, 2016 | 1.650 | 1.700 | 1.650 | 1.700 | 8,514 | +0.00(+0.00%) |
Nov 21, 2016 | 1.840 | 1.840 | 1.300 | 1.700 | 102,933 | -0.03(-1.73%) |
Nov 18, 2016 | 1.700 | 1.740 | 1.683 | 1.730 | 9,070 | +0.00(+0.00%) |
Nov 17, 2016 | 1.630 | 1.670 | 1.730 | 6,191 | +0.10(+6.13%) | |
Nov 16, 2016 | 1.720 | 1.720 | 1.620 | 1.630 | 10,587 | -0.06(-3.55%) |
Nov 15, 2016 | 1.660 | 1.730 | 1.610 | 1.690 | 16,684 | +0.03(+1.87%) |
Nov 14, 2016 | 1.660 | 1.700 | 1.629 | 1.659 | 13,757 | -0.03(-1.84%) |
Nov 11, 2016 | 1.710 | 1.710 | 1.636 | 1.690 | 5,654 | -0.01(-0.59%) |
Nov 10, 2016 | 1.720 | 1.770 | 1.600 | 1.700 | 268,661 | -0.09(-4.91%) |
Nov 09, 2016 | 1.650 | 1.650 | 1.650 | 1.788 | 2,185 | +0.03(+1.57%) |
Nov 08, 2016 | 1.800 | 1.800 | 1.700 | 1.760 | 59,867 | -0.01(-0.56%) |
Nov 07, 2016 | 1.810 | 1.820 | 1.710 | 1.770 | 6,621 | -0.04(-2.21%) |
Nov 04, 2016 | 1.760 | 1.820 | 1.603 | 1.810 | 13,447 | +0.09(+5.23%) |
Nov 03, 2016 | 1.790 | 1.830 | 1.720 | 1.720 | 9,102 | -0.10(-5.49%) |
Nov 02, 2016 | 1.750 | 1.820 | 1.750 | 1.820 | 3,138 | +0.08(+4.60%) |
Nov 01, 2016 | 1.671 | 1.750 | 1.650 | 1.740 | 29,323 | -0.01(-0.57%) |
Oct 31, 2016 | 1.870 | 1.910 | 1.740 | 1.750 | 12,602 | -0.10(-5.41%) |
Oct 28, 2016 | 1.910 | 1.920 | 1.820 | 1.850 | 11,221 | -0.06(-3.14%) |
Oct 27, 2016 | 1.900 | 1.930 | 1.820 | 1.910 | 8,077 | +0.02(+1.33%) |
Oct 26, 2016 | 1.880 | 1.930 | 1.850 | 1.885 | 5,647 | -0.01(-0.79%) |
Oct 25, 2016 | 2.040 | 2.065 | 1.900 | 1.900 | 34,599 | -0.10(-5.00%) |
Oct 24, 2016 | 1.920 | 2.080 | 1.906 | 2.000 | 189,567 | +0.06(+3.09%) |
Oct 21, 2016 | 1.909 | 1.950 | 1.909 | 1.940 | 4,200 | +0.01(+0.52%) |
Oct 20, 2016 | 1.950 | 1.950 | 1.900 | 1.930 | 4,221 | +0.02(+1.05%) |
Oct 19, 2016 | 1.890 | 1.970 | 1.854 | 1.910 | 7,803 | -0.01(-0.52%) |
Oct 18, 2016 | 1.900 | 1.920 | 1.900 | 1.920 | 28,264 | +0.00(+0.00%) |
Oct 17, 2016 | 1.900 | 1.944 | 1.897 | 1.920 | 3,174 | +0.01(+0.52%) |
Oct 14, 2016 | 1.940 | 2.107 | 1.820 | 1.910 | 246,908 | -0.06(-3.05%) |
Oct 13, 2016 | 1.890 | 1.980 | 1.820 | 1.970 | 70,453 | +0.06(+3.14%) |
Oct 12, 2016 | 1.840 | 1.910 | 1.840 | 1.910 | 17,629 | +0.02(+1.06%) |
Oct 11, 2016 | 1.940 | 1.940 | 1.800 | 1.890 | 13,080 | -0.02(-1.05%) |
Oct 10, 2016 | 1.910 | 1.940 | 1.840 | 1.910 | 22,123 | +0.01(+0.53%) |
Oct 07, 2016 | 1.900 | 1.920 | 1.870 | 1.900 | 42,338 | +0.01(+0.53%) |
Oct 06, 2016 | 1.850 | 1.900 | 1.850 | 1.890 | 25,075 | +0.04(+2.16%) |
Oct 05, 2016 | 1.870 | 1.870 | 1.799 | 1.850 | 21,493 | +0.00(+0.00%) |
Oct 04, 2016 | 1.830 | 1.870 | 1.818 | 1.850 | 23,332 | +0.05(+2.78%) |
Oct 03, 2016 | 1.830 | 1.840 | 1.800 | 1.800 | 5,081 | -0.04(-2.17%) |
Sep 30, 2016 | 1.820 | 1.840 | 1.800 | 1.840 | 6,945 | +0.02(+1.10%) |
Sep 29, 2016 | 1.800 | 1.820 | 1.790 | 1.820 | 9,889 | +0.03(+1.68%) |
Sep 28, 2016 | 1.822 | 1.840 | 1.790 | 1.790 | 9,597 | -0.02(-1.10%) |
Sep 27, 2016 | 1.800 | 2.035 | 1.790 | 1.810 | 13,537 | +0.02(+1.12%) |
Sep 26, 2016 | 1.790 | 1.790 | 1.730 | 1.790 | 13,945 | +0.01(+0.56%) |
Sep 23, 2016 | 1.700 | 1.890 | 1.700 | 1.780 | 53,298 | +0.11(+6.59%) |
Sep 22, 2016 | 1.670 | 1.725 | 1.630 | 1.670 | 13,301 | +0.02(+1.21%) |
Sep 21, 2016 | 1.690 | 1.690 | 1.610 | 1.650 | 58,088 | -0.05(-2.94%) |
Sep 20, 2016 | 1.650 | 1.740 | 1.640 | 1.700 | 41,008 | +0.07(+4.29%) |
Sep 19, 2016 | 1.660 | 1.690 | 1.620 | 1.630 | 51,272 | -0.04(-2.40%) |
Sep 16, 2016 | 1.640 | 1.670 | 1.590 | 1.670 | 21,651 | +0.04(+2.45%) |
Sep 15, 2016 | 1.570 | 1.640 | 1.570 | 1.630 | 9,605 | +0.08(+5.16%) |
Sep 14, 2016 | 1.580 | 1.677 | 1.550 | 1.550 | 13,506 | -0.02(-1.27%) |
Sep 13, 2016 | 1.550 | 1.610 | 1.540 | 1.570 | 26,584 | +0.02(+1.29%) |
Sep 12, 2016 | 1.570 | 1.570 | 1.510 | 1.550 | 13,451 | +0.00(+0.00%) |
Sep 09, 2016 | 1.556 | 1.570 | 1.500 | 1.550 | 35,544 | +0.03(+1.97%) |
Sep 08, 2016 | 1.500 | 1.600 | 1.500 | 1.520 | 432,059 | +0.04(+2.70%) |
Sep 07, 2016 | 1.480 | 1.500 | 1.480 | 1.480 | 22,064 | +0.00(+0.00%) |
Sep 06, 2016 | 1.460 | 1.490 | 1.402 | 1.480 | 22,332 | +0.04(+2.78%) |
Sep 02, 2016 | 1.480 | 1.440 | 1.440 | 1.440 | 20,900 | -0.05(-3.36%) |