Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.950 | 2.000 | 1.910 | 1.970 | 287,967 | +0.06(+3.14%) |
Nov 29, 2016 | 1.770 | 1.930 | 1.770 | 1.910 | 168,152 | +0.13(+7.30%) |
Nov 28, 2016 | 1.782 | 1.800 | 1.760 | 1.780 | 34,700 | -0.01(-0.56%) |
Nov 25, 2016 | 1.790 | 1.790 | 1.770 | 1.790 | 13,428 | +0.01(+0.56%) |
Nov 23, 2016 | 1.780 | 1.780 | 1.780 | 0 | -0.02(-1.12%) | |
Nov 22, 2016 | 1.750 | 1.810 | 1.750 | 1.800 | 23,250 | +0.03(+1.70%) |
Nov 21, 2016 | 1.800 | 1.810 | 1.770 | 1.770 | 23,869 | -0.04(-2.21%) |
Nov 18, 2016 | 1.830 | 1.830 | 1.770 | 1.810 | 67,484 | +0.01(+0.56%) |
Nov 17, 2016 | 1.800 | 1.810 | 1.770 | 1.800 | 68,975 | -0.01(-0.55%) |
Nov 16, 2016 | 1.840 | 1.840 | 1.760 | 1.810 | 108,255 | +0.00(+0.00%) |
Nov 15, 2016 | 1.760 | 1.860 | 1.660 | 1.810 | 130,514 | +0.01(+0.56%) |
Nov 14, 2016 | 1.640 | 1.810 | 1.640 | 1.800 | 172,787 | +0.22(+13.92%) |
Nov 11, 2016 | 1.510 | 1.620 | 1.461 | 1.580 | 153,202 | +0.08(+5.33%) |
Nov 10, 2016 | 1.490 | 1.520 | 1.411 | 1.500 | 156,911 | -0.01(-0.66%) |
Nov 09, 2016 | 1.430 | 1.540 | 1.430 | 1.510 | 200,639 | +0.05(+3.42%) |
Nov 08, 2016 | 1.430 | 1.480 | 1.430 | 1.460 | 86,054 | +0.04(+2.82%) |
Nov 07, 2016 | 1.370 | 1.520 | 1.360 | 1.420 | 300,095 | +0.08(+5.97%) |
Nov 04, 2016 | 1.370 | 1.397 | 1.327 | 1.340 | 104,200 | -0.02(-1.47%) |
Nov 03, 2016 | 1.390 | 1.410 | 1.254 | 1.360 | 296,770 | +0.19(+16.24%) |
Nov 02, 2016 | 1.180 | 1.220 | 1.120 | 1.170 | 69,064 | -0.04(-2.90%) |
Nov 01, 2016 | 1.200 | 1.300 | 1.160 | 1.205 | 65,422 | +0.02(+1.26%) |
Oct 31, 2016 | 1.200 | 1.210 | 1.160 | 1.190 | 75,746 | +0.01(+0.85%) |
Oct 28, 2016 | 1.220 | 1.280 | 1.180 | 1.180 | 87,392 | -0.04(-3.28%) |
Oct 27, 2016 | 1.300 | 1.330 | 1.210 | 1.220 | 187,771 | -0.06(-4.69%) |
Oct 26, 2016 | 1.320 | 1.345 | 1.270 | 1.280 | 87,403 | -0.06(-4.48%) |
Oct 25, 2016 | 1.360 | 1.370 | 1.340 | 1.340 | 12,631 | +0.01(+0.75%) |
Oct 24, 2016 | 1.380 | 1.420 | 1.300 | 1.330 | 111,180 | -0.07(-5.00%) |
Oct 21, 2016 | 1.405 | 1.420 | 1.380 | 1.400 | 22,536 | -0.01(-0.77%) |
Oct 20, 2016 | 1.390 | 1.430 | 1.390 | 1.411 | 16,520 | +0.03(+2.23%) |
Oct 19, 2016 | 1.360 | 1.460 | 1.310 | 1.380 | 129,588 | +0.01(+0.73%) |
Oct 18, 2016 | 1.360 | 1.380 | 1.300 | 1.370 | 43,251 | +0.04(+3.01%) |
Oct 17, 2016 | 1.410 | 1.410 | 1.320 | 1.330 | 42,969 | -0.03(-2.21%) |
Oct 14, 2016 | 1.460 | 1.460 | 1.350 | 1.360 | 28,807 | +0.01(+0.74%) |
Oct 13, 2016 | 1.420 | 1.420 | 1.350 | 1.350 | 12,685 | -0.01(-0.74%) |
Oct 12, 2016 | 1.390 | 1.410 | 1.360 | 1.360 | 43,698 | -0.04(-2.86%) |
Oct 11, 2016 | 1.421 | 1.421 | 1.360 | 1.400 | 26,117 | +0.00(+0.00%) |
Oct 10, 2016 | 1.450 | 1.490 | 1.370 | 1.400 | 28,083 | -0.07(-4.76%) |
Oct 07, 2016 | 1.470 | 1.490 | 1.429 | 1.470 | 17,269 | +0.02(+1.38%) |
Oct 06, 2016 | 1.490 | 1.490 | 1.400 | 1.450 | 131,831 | -0.03(-2.03%) |
Oct 05, 2016 | 1.380 | 1.490 | 1.340 | 1.480 | 145,103 | +0.12(+8.82%) |
Oct 04, 2016 | 1.350 | 1.390 | 1.350 | 1.360 | 64,965 | +0.03(+2.26%) |
Oct 03, 2016 | 1.330 | 1.380 | 1.320 | 1.330 | 38,175 | +0.00(+0.00%) |
Sep 30, 2016 | 1.338 | 1.360 | 1.330 | 1.330 | 16,310 | -0.01(-0.75%) |
Sep 29, 2016 | 1.343 | 1.380 | 1.330 | 1.340 | 20,121 | -0.01(-0.74%) |
Sep 28, 2016 | 1.350 | 1.380 | 1.330 | 1.350 | 77,060 | -0.01(-0.74%) |
Sep 27, 2016 | 1.370 | 1.390 | 1.350 | 1.360 | 20,598 | +0.00(+0.00%) |
Sep 26, 2016 | 1.360 | 1.400 | 1.360 | 1.360 | 26,537 | -0.04(-2.86%) |
Sep 23, 2016 | 1.400 | 1.400 | 1.350 | 1.400 | 29,637 | +0.03(+2.19%) |
Sep 22, 2016 | 1.380 | 1.400 | 1.360 | 1.370 | 65,936 | +0.00(+0.00%) |
Sep 21, 2016 | 1.340 | 1.390 | 1.330 | 1.370 | 20,810 | +0.00(+0.00%) |
Sep 20, 2016 | 1.370 | 1.390 | 1.340 | 1.370 | 21,055 | +0.02(+1.48%) |
Sep 19, 2016 | 1.350 | 1.390 | 1.350 | 1.350 | 15,944 | -0.03(-2.17%) |
Sep 16, 2016 | 1.350 | 1.380 | 1.320 | 1.380 | 44,717 | +0.03(+2.22%) |
Sep 15, 2016 | 1.330 | 1.350 | 1.330 | 1.350 | 12,188 | +0.03(+2.27%) |
Sep 14, 2016 | 1.300 | 1.350 | 1.300 | 1.320 | 17,087 | +0.01(+0.76%) |
Sep 13, 2016 | 1.300 | 1.340 | 1.300 | 1.310 | 17,766 | -0.01(-0.76%) |
Sep 12, 2016 | 1.300 | 1.370 | 1.300 | 1.320 | 45,851 | +0.00(+0.00%) |
Sep 09, 2016 | 1.330 | 1.370 | 1.300 | 1.320 | 40,858 | -0.04(-2.94%) |
Sep 08, 2016 | 1.370 | 1.430 | 1.360 | 1.360 | 59,415 | +0.00(+0.00%) |
Sep 07, 2016 | 1.390 | 1.400 | 1.350 | 1.360 | 68,282 | -0.03(-2.16%) |
Sep 06, 2016 | 1.360 | 1.390 | 1.310 | 1.390 | 62,888 | +0.05(+3.73%) |
Sep 02, 2016 | 1.350 | 1.340 | 1.340 | 1.340 | 35,200 | +0.03(+2.29%) |