Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.030 | 2.140 | 1.980 | 2.100 | 2,820,510 | +0.25(+13.51%) |
Nov 29, 2016 | 1.860 | 1.890 | 1.781 | 1.850 | 1,329,724 | -0.05(-2.63%) |
Nov 28, 2016 | 2.010 | 2.030 | 1.890 | 1.900 | 2,104,712 | -0.10(-5.00%) |
Nov 25, 2016 | 1.900 | 2.000 | 1.900 | 2.000 | 1,683,041 | +0.07(+3.63%) |
Nov 23, 2016 | 1.930 | 1.930 | 1.930 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1.940 | 1.950 | 1.880 | 1.930 | 2,137,491 | +0.00(+0.00%) |
Nov 21, 2016 | 1.880 | 1.950 | 1.870 | 1.930 | 1,551,028 | +0.09(+4.89%) |
Nov 18, 2016 | 1.800 | 1.865 | 1.760 | 1.840 | 1,078,526 | +0.05(+2.79%) |
Nov 17, 2016 | 1.840 | 1.890 | 1.780 | 1.790 | 880,321 | -0.01(-0.56%) |
Nov 16, 2016 | 1.850 | 1.895 | 1.780 | 1.800 | 1,057,381 | -0.06(-3.23%) |
Nov 15, 2016 | 1.800 | 1.880 | 1.800 | 1.860 | 1,384,248 | +0.09(+5.08%) |
Nov 14, 2016 | 1.760 | 1.780 | 1.700 | 1.770 | 675,884 | +0.04(+2.31%) |
Nov 11, 2016 | 1.730 | 1.770 | 1.690 | 1.730 | 1,161,555 | -0.01(-0.57%) |
Nov 10, 2016 | 1.760 | 1.780 | 1.695 | 1.740 | 927,969 | -0.01(-0.57%) |
Nov 09, 2016 | 1.550 | 1.780 | 1.550 | 1.750 | 1,453,893 | +0.16(+10.06%) |
Nov 08, 2016 | 1.590 | 1.620 | 1.560 | 1.590 | 456,463 | -0.01(-0.63%) |
Nov 07, 2016 | 1.580 | 1.600 | 1.530 | 1.600 | 540,074 | +0.05(+3.23%) |
Nov 04, 2016 | 1.540 | 1.600 | 1.520 | 1.550 | 380,793 | +0.00(+0.00%) |
Nov 03, 2016 | 1.570 | 1.610 | 1.520 | 1.550 | 419,368 | -0.02(-1.27%) |
Nov 02, 2016 | 1.610 | 1.640 | 1.560 | 1.570 | 679,180 | -0.05(-3.09%) |
Nov 01, 2016 | 1.620 | 1.680 | 1.620 | 1.620 | 947,894 | +0.00(+0.00%) |
Oct 31, 2016 | 1.680 | 1.700 | 1.610 | 1.620 | 706,753 | -0.07(-4.14%) |
Oct 28, 2016 | 1.710 | 1.740 | 1.660 | 1.690 | 575,874 | -0.05(-2.87%) |
Oct 27, 2016 | 1.710 | 1.780 | 1.710 | 1.740 | 983,457 | +0.03(+1.75%) |
Oct 26, 2016 | 1.770 | 1.850 | 1.680 | 1.710 | 1,393,327 | -0.09(-5.00%) |
Oct 25, 2016 | 1.810 | 1.840 | 1.750 | 1.800 | 1,159,021 | -0.01(-0.55%) |
Oct 24, 2016 | 1.900 | 1.930 | 1.810 | 1.810 | 1,154,456 | -0.07(-3.72%) |
Oct 21, 2016 | 1.810 | 1.900 | 1.810 | 1.880 | 1,770,561 | +0.09(+5.03%) |
Oct 20, 2016 | 1.680 | 1.800 | 1.680 | 1.790 | 855,627 | +0.09(+5.29%) |
Oct 19, 2016 | 1.630 | 1.700 | 1.620 | 1.700 | 811,219 | +0.10(+6.58%) |
Oct 18, 2016 | 1.580 | 1.615 | 1.570 | 1.595 | 844,798 | -0.01(-0.31%) |
Oct 17, 2016 | 1.640 | 1.657 | 1.580 | 1.600 | 217,803 | -0.03(-1.84%) |
Oct 14, 2016 | 1.630 | 1.680 | 1.580 | 1.630 | 902,107 | +0.00(+0.00%) |
Oct 13, 2016 | 1.700 | 1.735 | 1.630 | 1.630 | 1,606,850 | -0.09(-5.23%) |
Oct 12, 2016 | 1.740 | 1.750 | 1.680 | 1.720 | 611,056 | -0.04(-2.27%) |
Oct 11, 2016 | 1.820 | 1.821 | 1.750 | 1.760 | 587,440 | -0.03(-1.68%) |
Oct 10, 2016 | 1.770 | 1.850 | 1.750 | 1.790 | 2,045,084 | +0.10(+5.92%) |
Oct 07, 2016 | 1.720 | 1.720 | 1.680 | 1.690 | 316,566 | -0.03(-1.74%) |
Oct 06, 2016 | 1.720 | 1.780 | 1.715 | 1.720 | 342,360 | +0.00(+0.00%) |
Oct 05, 2016 | 1.650 | 1.770 | 1.650 | 1.720 | 1,032,228 | +0.09(+5.52%) |
Oct 04, 2016 | 1.700 | 1.700 | 1.620 | 1.630 | 492,805 | -0.04(-2.40%) |
Oct 03, 2016 | 1.690 | 1.710 | 1.660 | 1.670 | 384,060 | -0.02(-1.18%) |
Sep 30, 2016 | 1.670 | 1.700 | 1.660 | 1.690 | 827,181 | +0.02(+1.20%) |
Sep 29, 2016 | 1.670 | 1.720 | 1.650 | 1.670 | 1,090,792 | +0.02(+1.52%) |
Sep 28, 2016 | 1.620 | 1.680 | 1.560 | 1.645 | 1,220,022 | +0.02(+1.54%) |
Sep 27, 2016 | 1.600 | 1.650 | 1.590 | 1.620 | 943,976 | +0.02(+1.25%) |
Sep 26, 2016 | 1.590 | 1.620 | 1.570 | 1.600 | 591,688 | +0.01(+0.63%) |
Sep 23, 2016 | 1.630 | 1.630 | 1.560 | 1.590 | 730,524 | -0.07(-4.22%) |
Sep 22, 2016 | 1.630 | 1.670 | 1.560 | 1.660 | 1,000,343 | +0.05(+3.11%) |
Sep 21, 2016 | 1.530 | 1.630 | 1.500 | 1.610 | 1,207,382 | +0.12(+8.05%) |
Sep 20, 2016 | 1.460 | 1.490 | 1.430 | 1.490 | 379,815 | +0.03(+2.05%) |
Sep 19, 2016 | 1.460 | 1.500 | 1.460 | 1.460 | 360,532 | -0.01(-0.68%) |
Sep 16, 2016 | 1.490 | 1.510 | 1.410 | 1.470 | 792,467 | -0.03(-2.00%) |
Sep 15, 2016 | 1.460 | 1.520 | 1.460 | 1.500 | 416,166 | +0.03(+2.04%) |
Sep 14, 2016 | 1.500 | 1.530 | 1.445 | 1.470 | 658,527 | -0.03(-2.00%) |
Sep 13, 2016 | 1.590 | 1.600 | 1.450 | 1.500 | 1,472,968 | -0.10(-6.25%) |
Sep 12, 2016 | 1.580 | 1.600 | 1.540 | 1.600 | 616,965 | +0.01(+0.63%) |
Sep 09, 2016 | 1.670 | 1.680 | 1.550 | 1.590 | 931,698 | -0.09(-5.36%) |
Sep 08, 2016 | 1.650 | 1.726 | 1.650 | 1.680 | 877,536 | +0.05(+3.07%) |
Sep 07, 2016 | 1.640 | 1.700 | 1.610 | 1.630 | 1,002,520 | +0.00(+0.00%) |
Sep 06, 2016 | 1.500 | 1.630 | 1.495 | 1.630 | 1,889,711 | +0.13(+8.67%) |
Sep 02, 2016 | 1.400 | 1.500 | 1.500 | 1.500 | 1,386,200 | +0.11(+7.91%) |