Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.770 | 1.780 | 1.660 | 1.680 | 1,524,162 | -0.09(-5.08%) |
Sep 29, 2016 | 1.770 | 1.850 | 1.740 | 1.770 | 1,495,440 | +0.02(+1.14%) |
Sep 28, 2016 | 1.760 | 1.780 | 1.710 | 1.750 | 1,004,401 | +0.02(+1.16%) |
Sep 27, 2016 | 1.660 | 1.750 | 1.640 | 1.730 | 1,150,621 | +0.08(+4.85%) |
Sep 26, 2016 | 1.650 | 1.680 | 1.630 | 1.650 | 682,445 | -0.01(-0.60%) |
Sep 23, 2016 | 1.670 | 1.690 | 1.610 | 1.660 | 702,969 | +0.00(+0.00%) |
Sep 22, 2016 | 1.610 | 1.690 | 1.560 | 1.660 | 1,039,095 | +0.05(+3.11%) |
Sep 21, 2016 | 1.570 | 1.670 | 1.561 | 1.610 | 994,071 | +0.01(+0.63%) |
Sep 20, 2016 | 1.550 | 1.790 | 1.550 | 1.600 | 2,490,545 | +0.07(+4.58%) |
Sep 19, 2016 | 1.450 | 1.540 | 1.430 | 1.530 | 926,369 | +0.10(+6.99%) |
Sep 16, 2016 | 1.410 | 1.430 | 1.370 | 1.430 | 604,283 | +0.03(+2.14%) |
Sep 15, 2016 | 1.370 | 1.410 | 1.345 | 1.400 | 848,505 | +0.04(+2.94%) |
Sep 14, 2016 | 1.320 | 1.380 | 1.280 | 1.360 | 640,015 | +0.06(+4.62%) |
Sep 13, 2016 | 1.360 | 1.360 | 1.270 | 1.300 | 558,313 | -0.06(-4.41%) |
Sep 12, 2016 | 1.360 | 1.380 | 1.335 | 1.360 | 359,630 | +0.01(+0.74%) |
Sep 09, 2016 | 1.410 | 1.410 | 1.320 | 1.350 | 1,143,503 | -0.04(-2.88%) |
Sep 08, 2016 | 1.370 | 1.430 | 1.360 | 1.390 | 1,030,826 | +0.01(+0.72%) |
Sep 07, 2016 | 1.330 | 1.400 | 1.310 | 1.380 | 1,090,317 | +0.07(+5.34%) |
Sep 06, 2016 | 1.240 | 1.320 | 1.240 | 1.310 | 647,519 | +0.05(+3.97%) |
Sep 02, 2016 | 1.220 | 1.260 | 1.260 | 1.260 | 260,400 | +0.05(+4.13%) |
Sep 01, 2016 | 1.210 | 1.230 | 1.170 | 1.210 | 537,737 | -0.01(-0.82%) |
Aug 31, 2016 | 1.270 | 1.270 | 1.210 | 1.220 | 944,585 | -0.04(-3.17%) |
Aug 30, 2016 | 1.170 | 1.280 | 1.163 | 1.260 | 1,104,426 | +0.08(+6.78%) |
Aug 29, 2016 | 1.370 | 1.370 | 1.160 | 1.180 | 3,301,659 | -0.23(-16.31%) |
Aug 26, 2016 | 1.450 | 1.490 | 1.379 | 1.410 | 1,371,161 | -0.04(-2.76%) |
Aug 25, 2016 | 1.280 | 1.460 | 1.280 | 1.450 | 3,077,992 | +0.18(+14.17%) |
Aug 24, 2016 | 1.320 | 1.340 | 1.240 | 1.270 | 1,358,016 | -0.03(-2.31%) |
Aug 23, 2016 | 1.180 | 1.440 | 1.180 | 1.300 | 3,935,722 | +0.14(+12.07%) |
Aug 22, 2016 | 1.120 | 1.190 | 1.100 | 1.160 | 1,048,025 | +0.04(+3.57%) |
Aug 19, 2016 | 1.080 | 1.130 | 1.080 | 1.120 | 379,772 | +0.03(+2.75%) |
Aug 18, 2016 | 1.070 | 1.110 | 1.070 | 1.090 | 297,730 | +0.01(+0.93%) |
Aug 17, 2016 | 1.080 | 1.100 | 1.030 | 1.080 | 401,191 | -0.01(-0.92%) |
Aug 16, 2016 | 1.080 | 1.110 | 1.075 | 1.090 | 310,391 | +0.00(+0.00%) |
Aug 15, 2016 | 1.080 | 1.120 | 1.080 | 1.090 | 270,684 | +0.01(+0.93%) |
Aug 12, 2016 | 1.070 | 1.100 | 1.015 | 1.080 | 464,319 | +0.01(+0.93%) |
Aug 11, 2016 | 1.140 | 1.160 | 1.050 | 1.070 | 469,550 | -0.07(-6.14%) |
Aug 10, 2016 | 1.180 | 1.190 | 1.135 | 1.140 | 348,561 | -0.01(-0.87%) |
Aug 09, 2016 | 1.040 | 1.170 | 1.040 | 1.150 | 1,519,963 | +0.08(+7.48%) |
Aug 08, 2016 | 1.100 | 1.110 | 1.070 | 1.070 | 348,933 | -0.03(-2.73%) |
Aug 05, 2016 | 1.100 | 1.125 | 1.070 | 1.100 | 511,140 | +0.01(+0.92%) |
Aug 04, 2016 | 1.130 | 1.130 | 1.080 | 1.090 | 397,757 | -0.02(-1.80%) |
Aug 03, 2016 | 1.080 | 1.120 | 1.070 | 1.110 | 447,449 | +0.03(+2.78%) |
Aug 02, 2016 | 1.030 | 1.090 | 1.010 | 1.080 | 583,632 | +0.05(+4.85%) |
Aug 01, 2016 | 1.000 | 1.050 | 0.9999 | 1.030 | 288,982 | +0.03(+3.00%) |
Jul 29, 2016 | 1.010 | 1.030 | 1.000 | 1.000 | 307,542 | -0.02(-1.96%) |
Jul 28, 2016 | 0.9800 | 1.050 | 0.9800 | 1.020 | 457,757 | +0.02(+2.00%) |
Jul 27, 2016 | 1.010 | 1.020 | 1.000 | 1.000 | 218,755 | -0.01(-0.99%) |
Jul 26, 2016 | 0.9950 | 1.020 | 0.9950 | 1.010 | 322,282 | +0.01(+1.00%) |
Jul 25, 2016 | 1.020 | 1.020 | 1.000 | 1.000 | 211,274 | -0.01(-0.99%) |
Jul 22, 2016 | 1.000 | 1.020 | 0.9820 | 1.010 | 168,227 | +0.01(+1.00%) |
Jul 21, 2016 | 1.000 | 1.020 | 1.000 | 1.000 | 258,062 | +0.00(+0.00%) |
Jul 20, 2016 | 1.000 | 1.030 | 0.9801 | 1.000 | 407,425 | +0.00(+0.00%) |
Jul 19, 2016 | 1.040 | 1.070 | 1.000 | 1.000 | 274,735 | -0.04(-3.85%) |
Jul 18, 2016 | 1.030 | 1.050 | 1.020 | 1.040 | 233,214 | +0.02(+1.96%) |
Jul 15, 2016 | 1.000 | 1.030 | 1.000 | 1.020 | 456,334 | +0.02(+2.00%) |
Jul 14, 2016 | 1.020 | 1.030 | 1.000 | 1.000 | 268,271 | -0.01(-0.99%) |
Jul 13, 2016 | 1.050 | 1.100 | 1.010 | 1.010 | 291,865 | -0.05(-4.72%) |
Jul 12, 2016 | 1.060 | 1.080 | 1.050 | 1.060 | 296,883 | +0.00(+0.00%) |
Jul 11, 2016 | 1.030 | 1.070 | 1.020 | 1.060 | 443,224 | +0.03(+2.91%) |
Jul 08, 2016 | 1.010 | 1.050 | 1.010 | 1.030 | 248,006 | +0.02(+1.98%) |
Jul 07, 2016 | 0.9920 | 1.060 | 0.9839 | 1.010 | 388,769 | -0.01(-0.98%) |
Jul 05, 2016 | 1.120 | 1.130 | 1.010 | 1.020 | 596,446 | -0.08(-7.27%) |