Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.740 | 1.750 | 1.661 | 1.740 | 1,095,893 | +0.02(+1.15%) |
Sep 29, 2016 | 1.671 | 1.760 | 1.641 | 1.720 | 1,352,382 | +0.08(+4.82%) |
Sep 28, 2016 | 1.572 | 1.661 | 1.542 | 1.641 | 1,013,933 | +0.10(+6.41%) |
Sep 27, 2016 | 1.592 | 1.592 | 1.542 | 1.542 | 568,756 | -0.07(-4.29%) |
Sep 26, 2016 | 1.612 | 1.621 | 1.582 | 1.612 | 377,581 | +0.03(+1.87%) |
Sep 23, 2016 | 1.582 | 1.641 | 1.582 | 1.582 | 1,454,665 | -0.02(-1.23%) |
Sep 22, 2016 | 1.582 | 1.631 | 1.582 | 1.602 | 555,219 | +0.02(+1.25%) |
Sep 21, 2016 | 1.602 | 1.631 | 1.572 | 1.582 | 825,396 | +0.00(+0.00%) |
Sep 20, 2016 | 1.641 | 1.651 | 1.552 | 1.582 | 450,513 | -0.04(-2.44%) |
Sep 19, 2016 | 1.572 | 1.671 | 1.562 | 1.621 | 883,482 | +0.05(+3.14%) |
Sep 16, 2016 | 1.552 | 1.582 | 1.523 | 1.572 | 750,836 | -0.01(-0.62%) |
Sep 15, 2016 | 1.572 | 1.582 | 1.523 | 1.582 | 725,727 | +0.07(+4.58%) |
Sep 14, 2016 | 1.533 | 1.552 | 1.503 | 1.513 | 1,112,680 | +0.01(+0.66%) |
Sep 13, 2016 | 1.631 | 1.681 | 1.493 | 1.503 | 1,734,322 | -0.13(-7.88%) |
Sep 12, 2016 | 1.681 | 1.681 | 1.592 | 1.631 | 1,192,740 | -0.07(-4.07%) |
Sep 09, 2016 | 1.790 | 1.799 | 1.701 | 1.701 | 822,480 | -0.10(-5.49%) |
Sep 08, 2016 | 1.790 | 1.829 | 1.767 | 1.799 | 764,701 | +0.06(+3.41%) |
Sep 07, 2016 | 1.750 | 1.790 | 1.735 | 1.740 | 401,392 | +0.00(+0.00%) |
Sep 06, 2016 | 1.829 | 1.839 | 1.730 | 1.740 | 842,810 | -0.01(-0.56%) |
Sep 02, 2016 | 1.691 | 1.750 | 1.750 | 1.750 | 898,535 | +0.11(+6.63%) |
Sep 01, 2016 | 1.681 | 1.700 | 1.631 | 1.641 | 911,316 | -0.05(-2.92%) |
Aug 31, 2016 | 1.750 | 1.775 | 1.691 | 1.691 | 1,098,677 | -0.06(-3.39%) |
Aug 30, 2016 | 1.790 | 1.849 | 1.740 | 1.750 | 563,027 | -0.04(-2.21%) |
Aug 29, 2016 | 1.799 | 1.809 | 1.755 | 1.790 | 491,472 | +0.02(+1.12%) |
Aug 26, 2016 | 1.799 | 1.849 | 1.770 | 1.770 | 630,673 | -0.03(-1.65%) |
Aug 25, 2016 | 1.829 | 1.829 | 1.799 | 1.799 | 443,486 | -0.02(-1.09%) |
Aug 24, 2016 | 1.839 | 1.869 | 1.819 | 1.819 | 482,666 | -0.05(-2.65%) |
Aug 23, 2016 | 1.819 | 1.898 | 1.819 | 1.869 | 716,915 | +0.00(+0.00%) |
Aug 22, 2016 | 1.849 | 1.869 | 1.819 | 1.869 | 1,116,407 | +0.02(+1.07%) |
Aug 19, 2016 | 1.879 | 1.908 | 1.829 | 1.849 | 1,070,980 | -0.02(-1.06%) |
Aug 18, 2016 | 1.839 | 1.918 | 1.839 | 1.869 | 981,648 | +0.03(+1.61%) |
Aug 17, 2016 | 1.938 | 1.943 | 1.839 | 1.839 | 1,429,036 | -0.09(-4.62%) |
Aug 16, 2016 | 2.017 | 2.017 | 1.898 | 1.928 | 1,482,431 | -0.07(-3.47%) |
Aug 15, 2016 | 2.066 | 2.076 | 1.997 | 1.997 | 1,093,352 | -0.02(-0.98%) |
Aug 12, 2016 | 2.017 | 2.057 | 1.987 | 2.017 | 715,793 | +0.00(+0.00%) |
Aug 11, 2016 | 1.987 | 2.057 | 1.977 | 2.017 | 605,883 | +0.04(+2.00%) |
Aug 10, 2016 | 2.037 | 2.057 | 1.977 | 1.977 | 772,743 | -0.08(-3.85%) |
Aug 09, 2016 | 2.096 | 2.106 | 2.037 | 2.057 | 1,206,972 | -0.03(-1.42%) |
Aug 08, 2016 | 1.997 | 2.096 | 1.958 | 2.086 | 2,979,802 | +0.15(+7.65%) |
Aug 05, 2016 | 1.819 | 1.939 | 1.730 | 1.938 | 1,916,532 | +0.12(+6.52%) |
Aug 04, 2016 | 1.780 | 1.869 | 1.770 | 1.819 | 828,186 | +0.05(+2.79%) |
Aug 03, 2016 | 1.790 | 1.790 | 1.710 | 1.770 | 1,242,255 | +0.00(+0.00%) |
Aug 02, 2016 | 1.740 | 1.879 | 1.740 | 1.770 | 1,304,814 | +0.05(+2.87%) |
Aug 01, 2016 | 1.968 | 1.968 | 1.720 | 1.720 | 2,373,243 | -0.25(-12.56%) |
Jul 29, 2016 | 2.037 | 2.037 | 1.958 | 1.968 | 1,468,176 | -0.05(-2.45%) |
Jul 28, 2016 | 1.958 | 2.027 | 1.953 | 2.017 | 661,600 | +0.04(+2.00%) |
Jul 27, 2016 | 2.066 | 2.066 | 1.968 | 1.977 | 1,298,335 | -0.05(-2.44%) |
Jul 26, 2016 | 2.047 | 2.076 | 2.027 | 2.027 | 912,084 | -0.03(-1.44%) |
Jul 25, 2016 | 2.076 | 2.126 | 2.047 | 2.057 | 1,082,673 | -0.02(-0.95%) |
Jul 22, 2016 | 2.165 | 2.165 | 2.076 | 2.076 | 895,046 | -0.08(-3.67%) |
Jul 21, 2016 | 2.126 | 2.155 | 2.086 | 2.155 | 859,089 | +0.04(+1.87%) |
Jul 20, 2016 | 2.066 | 2.121 | 2.047 | 2.116 | 465,471 | +0.04(+1.90%) |
Jul 19, 2016 | 2.096 | 2.106 | 2.066 | 2.076 | 503,731 | -0.01(-0.47%) |
Jul 18, 2016 | 2.096 | 2.116 | 2.076 | 2.086 | 562,886 | -0.03(-1.40%) |
Jul 15, 2016 | 2.155 | 2.155 | 2.106 | 2.116 | 394,738 | +0.00(+0.00%) |
Jul 14, 2016 | 2.146 | 2.175 | 2.116 | 2.116 | 488,710 | -0.01(-0.47%) |
Jul 13, 2016 | 2.175 | 2.195 | 2.116 | 2.126 | 825,095 | -0.06(-2.71%) |
Jul 12, 2016 | 2.205 | 2.225 | 2.146 | 2.185 | 1,272,711 | +0.04(+1.84%) |
Jul 11, 2016 | 2.165 | 2.165 | 2.126 | 2.146 | 527,947 | -0.01(-0.46%) |
Jul 08, 2016 | 2.155 | 2.146 | 2.146 | 2.155 | 664,035 | +0.01(+0.46%) |
Jul 07, 2016 | 2.264 | 2.314 | 2.146 | 2.146 | 1,359,780 | -0.10(-4.41%) |
Jul 06, 2016 | 2.126 | 2.244 | 2.116 | 2.244 | 692,272 | +0.09(+4.13%) |
Jul 05, 2016 | 2.205 | 2.225 | 2.146 | 2.155 | 693,009 | -0.10(-4.39%) |