Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.564 | 1.660 | 1.553 | 1.568 | 10,090 | -0.03(-1.68%) |
Nov 29, 2016 | 1.580 | 1.630 | 1.580 | 1.595 | 11,908 | -0.01(-0.34%) |
Nov 28, 2016 | 1.660 | 1.660 | 1.600 | 1.600 | 3,659 | -0.05(-3.02%) |
Nov 25, 2016 | 1.600 | 1.656 | 1.590 | 1.650 | 21,097 | +0.08(+5.09%) |
Nov 23, 2016 | 1.570 | 1.570 | 1.570 | 0 | -0.03(-1.88%) | |
Nov 22, 2016 | 1.550 | 1.660 | 1.520 | 1.600 | 77,944 | +0.06(+3.90%) |
Nov 21, 2016 | 1.550 | 1.550 | 1.520 | 1.540 | 21,248 | -0.01(-0.65%) |
Nov 18, 2016 | 1.550 | 1.550 | 1.500 | 1.550 | 36,422 | +0.00(+0.00%) |
Nov 17, 2016 | 1.550 | 1.550 | 1.538 | 1.550 | 4,004 | +0.01(+0.65%) |
Nov 16, 2016 | 1.540 | 1.550 | 1.495 | 1.540 | 23,925 | +0.01(+0.65%) |
Nov 15, 2016 | 1.540 | 1.540 | 1.508 | 1.530 | 6,572 | -0.01(-0.65%) |
Nov 14, 2016 | 1.510 | 1.540 | 1.500 | 1.540 | 36,275 | +0.04(+2.67%) |
Nov 11, 2016 | 1.610 | 1.630 | 1.500 | 1.500 | 35,711 | -0.09(-5.66%) |
Nov 10, 2016 | 1.513 | 1.650 | 1.513 | 1.590 | 54,109 | +0.10(+6.71%) |
Nov 09, 2016 | 1.450 | 1.507 | 1.450 | 1.490 | 24,000 | +0.04(+2.76%) |
Nov 08, 2016 | 1.500 | 1.500 | 1.440 | 1.450 | 19,842 | -0.04(-2.68%) |
Nov 07, 2016 | 1.500 | 1.620 | 1.490 | 1.490 | 12,876 | +0.02(+1.36%) |
Nov 04, 2016 | 1.500 | 1.500 | 1.433 | 1.470 | 24,991 | -0.01(-0.68%) |
Nov 03, 2016 | 1.501 | 1.520 | 1.480 | 1.480 | 55,671 | -0.03(-1.98%) |
Nov 02, 2016 | 1.500 | 1.640 | 1.500 | 1.510 | 105,711 | -0.00(-0.01%) |
Nov 01, 2016 | 1.602 | 1.700 | 1.500 | 1.510 | 106,273 | -0.09(-5.62%) |
Oct 31, 2016 | 1.650 | 1.660 | 1.600 | 1.600 | 41,437 | -0.03(-1.85%) |
Oct 28, 2016 | 1.660 | 1.670 | 1.630 | 1.630 | 23,377 | -0.03(-1.80%) |
Oct 27, 2016 | 1.675 | 1.690 | 1.620 | 1.660 | 109,567 | -0.02(-1.18%) |
Oct 26, 2016 | 1.710 | 1.710 | 1.670 | 1.680 | 30,233 | -0.00(-0.01%) |
Oct 25, 2016 | 1.690 | 1.690 | 1.680 | 1.680 | 16,534 | +0.00(+0.00%) |
Oct 24, 2016 | 1.720 | 1.740 | 1.670 | 1.680 | 25,256 | -0.02(-1.18%) |
Oct 21, 2016 | 1.670 | 1.710 | 1.670 | 1.700 | 11,083 | +0.03(+1.80%) |
Oct 20, 2016 | 1.670 | 1.707 | 1.670 | 1.670 | 26,728 | +0.00(+0.00%) |
Oct 19, 2016 | 1.650 | 1.680 | 1.650 | 1.670 | 23,980 | +0.02(+1.21%) |
Oct 18, 2016 | 1.690 | 1.690 | 1.650 | 1.650 | 29,748 | -0.01(-0.60%) |
Oct 17, 2016 | 1.740 | 1.750 | 1.655 | 1.660 | 50,428 | -0.08(-4.60%) |
Oct 14, 2016 | 1.740 | 1.870 | 1.740 | 1.740 | 27,592 | -0.01(-0.57%) |
Oct 13, 2016 | 1.760 | 1.940 | 1.740 | 1.750 | 344,869 | -0.01(-0.57%) |
Oct 12, 2016 | 1.740 | 1.850 | 1.710 | 1.760 | 89,173 | +0.03(+1.73%) |
Oct 11, 2016 | 1.750 | 1.750 | 1.730 | 1.730 | 10,449 | -0.02(-1.14%) |
Oct 10, 2016 | 1.770 | 1.770 | 1.740 | 1.750 | 4,038 | -0.03(-1.69%) |
Oct 07, 2016 | 1.800 | 1.800 | 1.770 | 1.780 | 14,661 | -0.02(-1.11%) |
Oct 06, 2016 | 1.780 | 1.800 | 1.750 | 1.800 | 19,954 | +0.05(+2.86%) |
Oct 05, 2016 | 1.750 | 1.760 | 1.740 | 1.750 | 12,431 | +0.01(+0.57%) |
Oct 04, 2016 | 1.800 | 1.820 | 1.740 | 1.740 | 57,796 | -0.09(-4.92%) |
Oct 03, 2016 | 1.820 | 1.840 | 1.800 | 1.830 | 36,661 | -0.01(-0.54%) |
Sep 30, 2016 | 1.800 | 1.840 | 1.800 | 1.840 | 18,979 | +0.03(+1.66%) |
Sep 29, 2016 | 1.840 | 1.850 | 1.810 | 1.810 | 24,305 | -0.02(-1.09%) |
Sep 28, 2016 | 1.860 | 1.863 | 1.820 | 1.830 | 9,878 | -0.04(-2.13%) |
Sep 27, 2016 | 1.870 | 1.970 | 1.860 | 1.870 | 111,894 | +0.07(+3.88%) |
Sep 26, 2016 | 1.860 | 1.860 | 1.800 | 1.800 | 19,749 | -0.05(-2.70%) |
Sep 23, 2016 | 1.810 | 1.850 | 1.810 | 1.850 | 20,172 | +0.04(+2.21%) |
Sep 22, 2016 | 1.840 | 1.850 | 1.810 | 1.810 | 27,791 | -0.02(-1.09%) |
Sep 21, 2016 | 1.810 | 1.830 | 1.810 | 1.830 | 24,946 | +0.00(+0.00%) |
Sep 20, 2016 | 1.850 | 1.850 | 1.780 | 1.830 | 45,683 | +0.05(+2.81%) |
Sep 19, 2016 | 1.820 | 1.820 | 1.750 | 1.780 | 15,376 | -0.05(-2.73%) |
Sep 16, 2016 | 1.790 | 1.830 | 1.750 | 1.830 | 140,317 | +0.03(+1.67%) |
Sep 15, 2016 | 1.770 | 1.810 | 1.770 | 1.800 | 77,020 | +0.02(+1.12%) |
Sep 14, 2016 | 1.960 | 2.070 | 1.710 | 1.780 | 995,604 | -0.05(-2.73%) |
Sep 13, 2016 | 1.800 | 1.830 | 1.710 | 1.830 | 14,351 | +0.03(+1.67%) |
Sep 12, 2016 | 1.800 | 1.850 | 1.707 | 1.800 | 85,799 | +0.05(+2.86%) |
Sep 09, 2016 | 1.800 | 1.870 | 1.740 | 1.750 | 68,128 | -0.08(-4.37%) |
Sep 08, 2016 | 1.770 | 1.850 | 1.760 | 1.830 | 46,067 | +0.10(+5.78%) |
Sep 07, 2016 | 1.860 | 1.900 | 1.730 | 1.730 | 69,229 | -0.06(-3.35%) |
Sep 06, 2016 | 1.740 | 1.840 | 1.740 | 1.790 | 49,807 | +0.07(+4.07%) |
Sep 02, 2016 | 1.600 | 1.720 | 1.720 | 1.720 | 84,400 | +0.10(+6.17%) |