Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.450 | 1.450 | 1.330 | 1.380 | 48,557 | -0.03(-2.12%) |
Nov 29, 2016 | 1.600 | 1.600 | 1.300 | 1.410 | 118,997 | -0.19(-11.88%) |
Nov 28, 2016 | 1.538 | 1.710 | 1.510 | 1.600 | 333,521 | +0.07(+4.58%) |
Nov 25, 2016 | 1.550 | 1.560 | 1.510 | 1.530 | 5,535 | +0.00(+0.00%) |
Nov 23, 2016 | 1.530 | 1.530 | 1.530 | 0 | -0.00(-0.33%) | |
Nov 22, 2016 | 1.560 | 1.600 | 1.510 | 1.535 | 24,305 | +0.00(+0.33%) |
Nov 21, 2016 | 1.550 | 1.580 | 1.530 | 1.530 | 15,585 | -0.01(-0.65%) |
Nov 18, 2016 | 1.539 | 1.550 | 1.460 | 1.540 | 21,275 | +0.00(+0.00%) |
Nov 17, 2016 | 1.453 | 1.540 | 1.453 | 1.540 | 11,497 | +0.03(+1.68%) |
Nov 16, 2016 | 1.520 | 1.530 | 1.460 | 1.514 | 14,895 | +0.02(+1.64%) |
Nov 15, 2016 | 1.500 | 1.550 | 1.450 | 1.490 | 17,585 | -0.01(-0.66%) |
Nov 14, 2016 | 1.540 | 1.560 | 1.450 | 1.500 | 23,439 | -0.04(-2.60%) |
Nov 11, 2016 | 1.510 | 1.550 | 1.470 | 1.540 | 14,074 | +0.04(+2.67%) |
Nov 10, 2016 | 1.450 | 1.529 | 1.450 | 1.500 | 29,100 | +0.05(+3.45%) |
Nov 09, 2016 | 1.370 | 1.480 | 1.370 | 1.450 | 30,636 | +0.05(+3.35%) |
Nov 08, 2016 | 1.440 | 1.460 | 1.400 | 1.403 | 15,385 | -0.05(-3.24%) |
Nov 07, 2016 | 1.410 | 1.450 | 1.362 | 1.450 | 11,377 | +0.09(+6.62%) |
Nov 04, 2016 | 1.360 | 1.440 | 1.360 | 1.360 | 11,547 | -0.04(-2.86%) |
Nov 03, 2016 | 1.419 | 1.489 | 1.400 | 1.400 | 45,625 | +0.02(+1.45%) |
Nov 02, 2016 | 1.400 | 1.420 | 1.380 | 1.380 | 26,894 | -0.05(-3.50%) |
Nov 01, 2016 | 1.540 | 1.540 | 1.360 | 1.430 | 45,814 | -0.09(-5.92%) |
Oct 31, 2016 | 1.530 | 1.600 | 1.500 | 1.520 | 56,475 | +0.01(+0.66%) |
Oct 28, 2016 | 1.550 | 1.590 | 1.500 | 1.510 | 36,797 | -0.03(-1.95%) |
Oct 27, 2016 | 1.550 | 1.600 | 1.530 | 1.540 | 35,841 | -0.04(-2.53%) |
Oct 26, 2016 | 1.570 | 1.600 | 1.560 | 1.580 | 13,301 | +0.02(+1.28%) |
Oct 25, 2016 | 1.550 | 1.620 | 1.535 | 1.560 | 34,607 | +0.00(+0.00%) |
Oct 24, 2016 | 1.600 | 1.668 | 1.550 | 1.560 | 33,557 | -0.02(-1.27%) |
Oct 21, 2016 | 1.600 | 1.600 | 1.580 | 1.580 | 20,140 | -0.02(-1.25%) |
Oct 20, 2016 | 1.550 | 1.659 | 1.521 | 1.600 | 42,379 | +0.06(+3.90%) |
Oct 19, 2016 | 1.599 | 1.610 | 1.540 | 1.540 | 115,863 | -0.02(-1.28%) |
Oct 18, 2016 | 1.640 | 1.640 | 1.600 | 1.560 | 60,460 | -0.08(-4.88%) |
Oct 17, 2016 | 1.670 | 1.700 | 1.630 | 1.640 | 36,728 | -0.01(-0.61%) |
Oct 14, 2016 | 1.650 | 1.660 | 1.640 | 1.650 | 10,877 | -0.02(-1.20%) |
Oct 13, 2016 | 1.650 | 1.700 | 1.640 | 1.670 | 24,274 | +0.01(+0.60%) |
Oct 12, 2016 | 1.669 | 1.680 | 1.650 | 1.660 | 29,564 | -0.01(-0.60%) |
Oct 11, 2016 | 1.715 | 1.740 | 1.640 | 1.670 | 12,494 | -0.02(-1.18%) |
Oct 10, 2016 | 1.717 | 1.717 | 1.650 | 1.690 | 12,829 | +0.05(+3.05%) |
Oct 07, 2016 | 1.700 | 1.700 | 1.640 | 1.640 | 16,879 | +0.00(+0.00%) |
Oct 06, 2016 | 1.740 | 1.740 | 1.640 | 1.640 | 28,874 | -0.04(-2.38%) |
Oct 05, 2016 | 1.630 | 1.750 | 1.630 | 1.680 | 37,652 | +0.04(+2.44%) |
Oct 04, 2016 | 1.660 | 1.700 | 1.640 | 1.640 | 30,797 | -0.03(-1.80%) |
Oct 03, 2016 | 1.740 | 1.740 | 1.660 | 1.670 | 24,056 | -0.06(-3.46%) |
Sep 30, 2016 | 1.690 | 1.770 | 1.630 | 1.730 | 42,152 | +0.04(+2.37%) |
Sep 29, 2016 | 1.750 | 1.770 | 1.690 | 1.690 | 44,660 | -0.06(-3.43%) |
Sep 28, 2016 | 1.794 | 1.800 | 1.750 | 1.750 | 27,445 | -0.03(-1.69%) |
Sep 27, 2016 | 1.770 | 1.780 | 1.760 | 1.780 | 16,282 | +0.01(+0.56%) |
Sep 26, 2016 | 1.790 | 1.820 | 1.768 | 1.770 | 34,503 | -0.00(-0.25%) |
Sep 23, 2016 | 1.794 | 1.794 | 1.740 | 1.774 | 35,742 | -0.01(-0.30%) |
Sep 22, 2016 | 1.870 | 1.870 | 1.770 | 1.780 | 36,692 | -0.05(-2.74%) |
Sep 21, 2016 | 1.820 | 1.840 | 1.780 | 1.830 | 96,724 | +0.04(+2.23%) |
Sep 20, 2016 | 1.690 | 1.790 | 1.650 | 1.790 | 172,017 | +0.09(+4.99%) |
Sep 19, 2016 | 1.700 | 1.730 | 1.675 | 1.705 | 56,784 | -0.01(-0.30%) |
Sep 16, 2016 | 1.760 | 1.780 | 1.613 | 1.710 | 67,879 | -0.04(-2.29%) |
Sep 15, 2016 | 1.610 | 1.750 | 1.550 | 1.750 | 176,929 | +0.10(+6.07%) |
Sep 14, 2016 | 1.630 | 1.680 | 1.600 | 1.650 | 47,740 | +0.01(+0.60%) |
Sep 13, 2016 | 1.670 | 1.670 | 1.620 | 1.640 | 45,870 | -0.05(-2.96%) |
Sep 12, 2016 | 1.720 | 1.790 | 1.690 | 1.690 | 66,147 | +0.02(+1.20%) |
Sep 09, 2016 | 1.740 | 1.766 | 1.650 | 1.670 | 51,637 | -0.07(-4.22%) |
Sep 08, 2016 | 1.670 | 1.760 | 1.630 | 1.744 | 60,204 | +0.13(+8.30%) |
Sep 07, 2016 | 1.640 | 1.690 | 1.610 | 1.610 | 13,839 | -0.06(-3.59%) |
Sep 06, 2016 | 1.670 | 1.690 | 1.650 | 1.670 | 43,259 | -0.01(-0.60%) |
Sep 02, 2016 | 1.670 | 1.680 | 1.680 | 1.680 | 19,900 | +0.00(+0.01%) |