Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.520 | 1.580 | 1.495 | 1.560 | 324,708 | +0.05(+3.31%) |
Sep 29, 2016 | 1.580 | 1.620 | 1.500 | 1.510 | 419,541 | -0.07(-4.43%) |
Sep 28, 2016 | 1.570 | 1.600 | 1.545 | 1.580 | 456,614 | +0.03(+1.94%) |
Sep 27, 2016 | 1.660 | 1.770 | 1.530 | 1.550 | 2,196,879 | +0.02(+1.31%) |
Sep 26, 2016 | 1.460 | 1.560 | 1.450 | 1.530 | 394,723 | +0.07(+4.79%) |
Sep 23, 2016 | 1.460 | 1.500 | 1.450 | 1.460 | 176,216 | -0.01(-0.68%) |
Sep 22, 2016 | 1.480 | 1.500 | 1.450 | 1.470 | 263,089 | +0.00(+0.00%) |
Sep 21, 2016 | 1.550 | 1.570 | 1.450 | 1.470 | 352,569 | -0.07(-4.55%) |
Sep 20, 2016 | 1.520 | 1.565 | 1.520 | 1.540 | 336,506 | +0.05(+3.36%) |
Sep 19, 2016 | 1.480 | 1.550 | 1.470 | 1.490 | 412,124 | +0.03(+2.05%) |
Sep 16, 2016 | 1.400 | 1.480 | 1.390 | 1.460 | 993,706 | +0.06(+4.29%) |
Sep 15, 2016 | 1.380 | 1.420 | 1.370 | 1.400 | 549,686 | +0.03(+2.19%) |
Sep 14, 2016 | 1.390 | 1.409 | 1.360 | 1.370 | 370,327 | -0.02(-1.44%) |
Sep 13, 2016 | 1.450 | 1.450 | 1.380 | 1.390 | 291,502 | -0.07(-4.79%) |
Sep 12, 2016 | 1.430 | 1.460 | 1.400 | 1.460 | 341,475 | +0.03(+2.10%) |
Sep 09, 2016 | 1.490 | 1.510 | 1.430 | 1.430 | 652,937 | -0.09(-5.92%) |
Sep 08, 2016 | 1.480 | 1.530 | 1.450 | 1.520 | 486,135 | +0.04(+2.70%) |
Sep 07, 2016 | 1.500 | 1.520 | 1.450 | 1.480 | 405,369 | -0.02(-1.33%) |
Sep 06, 2016 | 1.550 | 1.570 | 1.500 | 1.500 | 566,597 | -0.06(-3.85%) |
Sep 02, 2016 | 1.550 | 1.560 | 1.560 | 1.560 | 393,100 | +0.04(+2.63%) |
Sep 01, 2016 | 1.510 | 1.600 | 1.510 | 1.520 | 126,399 | +0.00(+0.00%) |
Aug 31, 2016 | 1.580 | 1.590 | 1.490 | 1.520 | 600,072 | -0.08(-5.00%) |
Aug 30, 2016 | 1.600 | 1.650 | 1.600 | 1.600 | 130,824 | +0.00(+0.00%) |
Aug 29, 2016 | 1.660 | 1.700 | 1.590 | 1.600 | 373,924 | -0.04(-2.44%) |
Aug 26, 2016 | 1.650 | 1.680 | 1.600 | 1.640 | 243,179 | +0.01(+0.61%) |
Aug 25, 2016 | 1.590 | 1.685 | 1.590 | 1.630 | 323,438 | +0.04(+2.52%) |
Aug 24, 2016 | 1.690 | 1.790 | 1.590 | 1.590 | 606,584 | -0.09(-5.36%) |
Aug 23, 2016 | 1.730 | 1.790 | 1.680 | 1.680 | 285,063 | -0.06(-3.45%) |
Aug 22, 2016 | 1.620 | 1.770 | 1.580 | 1.740 | 615,641 | +0.13(+8.07%) |
Aug 19, 2016 | 1.640 | 1.670 | 1.610 | 1.610 | 233,011 | -0.03(-1.83%) |
Aug 18, 2016 | 1.630 | 1.650 | 1.600 | 1.640 | 190,986 | +0.01(+0.61%) |
Aug 17, 2016 | 1.640 | 1.650 | 1.600 | 1.630 | 258,190 | -0.01(-0.61%) |
Aug 16, 2016 | 1.640 | 1.660 | 1.630 | 1.640 | 374,967 | -0.01(-0.61%) |
Aug 15, 2016 | 1.640 | 1.710 | 1.630 | 1.650 | 380,987 | +0.01(+0.61%) |
Aug 12, 2016 | 1.610 | 1.660 | 1.600 | 1.640 | 359,806 | +0.03(+1.86%) |
Aug 11, 2016 | 1.510 | 1.620 | 1.510 | 1.610 | 591,506 | +0.10(+6.62%) |
Aug 10, 2016 | 1.610 | 1.660 | 1.481 | 1.510 | 901,641 | -0.10(-6.21%) |
Aug 09, 2016 | 1.670 | 1.700 | 1.600 | 1.610 | 784,068 | -0.06(-3.59%) |
Aug 08, 2016 | 1.730 | 1.780 | 1.670 | 1.670 | 770,501 | -0.03(-1.76%) |
Aug 05, 2016 | 1.680 | 1.750 | 1.680 | 1.700 | 450,578 | +0.02(+1.19%) |
Aug 04, 2016 | 1.760 | 1.800 | 1.650 | 1.680 | 648,281 | -0.07(-4.00%) |
Aug 03, 2016 | 1.650 | 1.750 | 1.640 | 1.750 | 494,438 | +0.09(+5.42%) |
Aug 02, 2016 | 1.700 | 1.720 | 1.630 | 1.660 | 583,071 | -0.03(-1.78%) |
Aug 01, 2016 | 1.690 | 1.720 | 1.630 | 1.690 | 598,962 | +0.01(+0.60%) |
Jul 29, 2016 | 1.600 | 1.720 | 1.550 | 1.680 | 1,247,028 | +0.06(+3.70%) |
Jul 28, 2016 | 1.600 | 1.640 | 1.580 | 1.620 | 489,950 | +0.01(+0.62%) |
Jul 27, 2016 | 1.570 | 1.650 | 1.570 | 1.610 | 576,162 | +0.06(+3.87%) |
Jul 26, 2016 | 1.560 | 1.600 | 1.520 | 1.550 | 617,826 | -0.02(-1.27%) |
Jul 25, 2016 | 1.530 | 1.600 | 1.450 | 1.570 | 707,909 | +0.03(+1.95%) |
Jul 22, 2016 | 1.590 | 1.590 | 1.510 | 1.540 | 779,590 | -0.06(-3.75%) |
Jul 21, 2016 | 1.690 | 1.776 | 1.565 | 1.600 | 2,088,421 | -0.01(-0.62%) |
Jul 20, 2016 | 1.500 | 1.650 | 1.490 | 1.610 | 3,213,388 | +0.12(+8.05%) |
Jul 19, 2016 | 1.500 | 1.539 | 1.420 | 1.490 | 1,355,451 | -0.01(-0.67%) |
Jul 18, 2016 | 1.400 | 1.520 | 1.360 | 1.500 | 1,684,698 | +0.10(+7.14%) |
Jul 15, 2016 | 1.360 | 1.400 | 1.330 | 1.400 | 550,055 | +0.04(+2.94%) |
Jul 14, 2016 | 1.360 | 1.370 | 1.320 | 1.360 | 449,824 | +0.01(+0.74%) |
Jul 13, 2016 | 1.430 | 1.450 | 1.310 | 1.350 | 851,204 | -0.07(-4.93%) |
Jul 12, 2016 | 1.400 | 1.440 | 1.370 | 1.420 | 1,075,188 | +0.00(+0.00%) |
Jul 11, 2016 | 1.420 | 1.530 | 1.370 | 1.420 | 2,526,972 | +0.02(+1.43%) |
Jul 08, 2016 | 1.310 | 1.430 | 1.320 | 1.400 | 1,912,172 | +0.08(+6.06%) |
Jul 07, 2016 | 1.280 | 1.320 | 1.280 | 1.320 | 933,202 | +0.03(+2.33%) |
Jul 05, 2016 | 1.350 | 1.370 | 1.280 | 1.290 | 968,866 | -0.08(-5.84%) |