Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.370 | 1.380 | 1.280 | 1.300 | 661,921 | -0.04(-2.99%) |
Nov 29, 2016 | 1.370 | 1.380 | 1.310 | 1.340 | 289,489 | -0.05(-3.60%) |
Nov 28, 2016 | 1.360 | 1.390 | 1.320 | 1.390 | 437,022 | +0.08(+6.11%) |
Nov 25, 2016 | 1.320 | 1.360 | 1.300 | 1.310 | 286,426 | -0.05(-3.68%) |
Nov 23, 2016 | 1.360 | 1.360 | 1.360 | 0 | -0.10(-6.85%) | |
Nov 22, 2016 | 1.520 | 1.520 | 1.430 | 1.460 | 496,346 | -0.05(-3.31%) |
Nov 21, 2016 | 1.530 | 1.590 | 1.460 | 1.510 | 419,341 | -0.02(-1.31%) |
Nov 18, 2016 | 1.510 | 1.550 | 1.440 | 1.530 | 834,154 | +0.02(+1.32%) |
Nov 17, 2016 | 1.660 | 1.660 | 1.480 | 1.510 | 854,023 | -0.14(-8.48%) |
Nov 16, 2016 | 1.680 | 1.681 | 1.600 | 1.650 | 429,885 | +0.00(+0.00%) |
Nov 15, 2016 | 1.520 | 1.650 | 1.510 | 1.650 | 390,466 | +0.13(+8.55%) |
Nov 14, 2016 | 1.500 | 1.560 | 1.270 | 1.520 | 1,817,776 | +0.00(+0.00%) |
Nov 11, 2016 | 1.710 | 1.792 | 1.510 | 1.520 | 2,036,124 | -0.10(-6.17%) |
Nov 10, 2016 | 1.720 | 1.800 | 1.550 | 1.620 | 1,146,943 | -0.21(-11.48%) |
Nov 09, 2016 | 1.870 | 1.910 | 1.770 | 1.830 | 512,509 | +0.06(+3.39%) |
Nov 08, 2016 | 1.800 | 1.870 | 1.695 | 1.770 | 400,245 | +0.00(+0.00%) |
Nov 07, 2016 | 1.830 | 1.840 | 1.690 | 1.770 | 460,859 | -0.09(-4.84%) |
Nov 04, 2016 | 1.960 | 1.960 | 1.810 | 1.860 | 235,454 | -0.07(-3.63%) |
Nov 03, 2016 | 1.900 | 1.970 | 1.860 | 1.930 | 500,555 | +0.06(+3.21%) |
Nov 02, 2016 | 1.890 | 1.960 | 1.850 | 1.870 | 526,310 | +0.06(+3.31%) |
Nov 01, 2016 | 1.820 | 1.850 | 1.790 | 1.810 | 245,305 | +0.05(+2.84%) |
Oct 31, 2016 | 1.840 | 1.840 | 1.730 | 1.760 | 222,479 | -0.07(-3.83%) |
Oct 28, 2016 | 1.750 | 1.850 | 1.750 | 1.830 | 314,841 | +0.08(+4.57%) |
Oct 27, 2016 | 1.790 | 1.850 | 1.740 | 1.750 | 213,179 | -0.04(-2.23%) |
Oct 26, 2016 | 1.710 | 1.790 | 1.690 | 1.790 | 290,518 | +0.07(+4.07%) |
Oct 25, 2016 | 1.720 | 1.800 | 1.690 | 1.720 | 564,707 | +0.02(+1.18%) |
Oct 24, 2016 | 1.820 | 1.870 | 1.680 | 1.700 | 418,808 | -0.12(-6.59%) |
Oct 21, 2016 | 1.840 | 1.850 | 1.780 | 1.820 | 181,143 | -0.01(-0.55%) |
Oct 20, 2016 | 1.860 | 1.900 | 1.800 | 1.830 | 430,950 | -0.03(-1.61%) |
Oct 19, 2016 | 1.790 | 1.905 | 1.780 | 1.860 | 563,219 | +0.11(+6.29%) |
Oct 18, 2016 | 1.600 | 1.760 | 1.575 | 1.750 | 571,596 | +0.19(+12.18%) |
Oct 17, 2016 | 1.570 | 1.600 | 1.520 | 1.560 | 202,716 | -0.01(-0.64%) |
Oct 14, 2016 | 1.600 | 1.620 | 1.550 | 1.570 | 184,043 | -0.04(-2.48%) |
Oct 13, 2016 | 1.580 | 1.610 | 1.530 | 1.610 | 222,237 | +0.03(+1.90%) |
Oct 12, 2016 | 1.520 | 1.580 | 1.500 | 1.580 | 135,714 | +0.06(+3.95%) |
Oct 11, 2016 | 1.600 | 1.610 | 1.500 | 1.520 | 204,129 | -0.09(-5.59%) |
Oct 10, 2016 | 1.630 | 1.650 | 1.590 | 1.610 | 192,778 | +0.04(+2.55%) |
Oct 07, 2016 | 1.540 | 1.620 | 1.500 | 1.570 | 471,099 | +0.07(+4.67%) |
Oct 06, 2016 | 1.500 | 1.540 | 1.450 | 1.500 | 674,494 | -0.08(-5.06%) |
Oct 05, 2016 | 1.590 | 1.670 | 1.500 | 1.580 | 674,344 | -0.06(-3.66%) |
Oct 04, 2016 | 1.730 | 1.730 | 1.540 | 1.640 | 1,082,713 | -0.13(-7.34%) |
Oct 03, 2016 | 1.790 | 1.790 | 1.700 | 1.770 | 218,588 | -0.01(-0.56%) |
Sep 30, 2016 | 1.800 | 1.810 | 1.730 | 1.780 | 218,035 | +0.01(+0.56%) |
Sep 29, 2016 | 1.780 | 1.800 | 1.740 | 1.770 | 205,772 | -0.02(-1.12%) |
Sep 28, 2016 | 1.760 | 1.810 | 1.710 | 1.790 | 493,323 | +0.05(+2.87%) |
Sep 27, 2016 | 1.650 | 1.750 | 1.650 | 1.740 | 383,448 | +0.06(+3.57%) |
Sep 26, 2016 | 1.760 | 1.810 | 1.640 | 1.680 | 857,955 | -0.09(-5.08%) |
Sep 23, 2016 | 1.850 | 2.020 | 1.750 | 1.770 | 618,327 | -0.08(-4.32%) |
Sep 22, 2016 | 2.010 | 2.059 | 1.800 | 1.850 | 1,090,061 | -0.10(-5.13%) |
Sep 21, 2016 | 1.820 | 1.950 | 1.770 | 1.950 | 797,528 | +0.17(+9.55%) |
Sep 20, 2016 | 1.830 | 1.833 | 1.760 | 1.780 | 482,199 | -0.05(-2.73%) |
Sep 19, 2016 | 2.020 | 2.020 | 1.810 | 1.830 | 635,181 | -0.11(-5.67%) |
Sep 16, 2016 | 1.850 | 1.960 | 1.840 | 1.940 | 413,912 | +0.04(+2.11%) |
Sep 15, 2016 | 1.970 | 1.990 | 1.870 | 1.900 | 314,376 | -0.06(-3.06%) |
Sep 14, 2016 | 1.940 | 1.990 | 1.905 | 1.960 | 391,664 | +0.03(+1.55%) |
Sep 13, 2016 | 2.040 | 2.040 | 1.810 | 1.930 | 965,113 | -0.09(-4.46%) |
Sep 12, 2016 | 1.900 | 2.120 | 1.801 | 2.020 | 849,581 | +0.06(+3.06%) |
Sep 09, 2016 | 2.110 | 2.110 | 1.930 | 1.960 | 825,511 | -0.16(-7.55%) |
Sep 08, 2016 | 2.190 | 2.190 | 2.070 | 2.120 | 507,730 | -0.06(-2.75%) |
Sep 07, 2016 | 2.150 | 2.180 | 2.053 | 2.180 | 577,638 | +0.04(+1.87%) |
Sep 06, 2016 | 2.020 | 2.190 | 1.990 | 2.140 | 1,457,825 | +0.18(+9.18%) |
Sep 02, 2016 | 1.900 | 1.960 | 1.960 | 1.960 | 861,000 | +0.12(+6.52%) |