Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.400 | 1.420 | 1.360 | 1.365 | 2,173,184 | -0.01(-1.09%) |
Nov 29, 2016 | 1.390 | 1.400 | 1.360 | 1.380 | 3,842,146 | -0.02(-1.43%) |
Nov 28, 2016 | 1.450 | 1.450 | 1.400 | 1.400 | 1,726,923 | -0.04(-2.78%) |
Nov 25, 2016 | 1.390 | 1.467 | 1.380 | 1.440 | 1,462,172 | +0.04(+2.86%) |
Nov 23, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.01(-0.36%) | |
Nov 22, 2016 | 1.450 | 1.450 | 1.320 | 1.405 | 8,058,008 | -0.05(-3.77%) |
Nov 21, 2016 | 1.470 | 1.525 | 1.420 | 1.460 | 2,422,486 | -0.02(-1.35%) |
Nov 18, 2016 | 1.520 | 1.540 | 1.470 | 1.480 | 4,769,758 | -0.03(-1.99%) |
Nov 17, 2016 | 1.560 | 1.580 | 1.510 | 1.510 | 8,358,331 | +0.03(+2.03%) |
Nov 16, 2016 | 1.440 | 1.510 | 1.420 | 1.480 | 3,073,345 | +0.03(+2.07%) |
Nov 15, 2016 | 1.530 | 1.550 | 1.365 | 1.450 | 3,544,424 | -0.06(-3.97%) |
Nov 14, 2016 | 1.480 | 1.550 | 1.470 | 1.510 | 4,579,343 | +0.04(+2.72%) |
Nov 11, 2016 | 1.390 | 1.470 | 1.350 | 1.470 | 4,264,688 | +0.12(+8.89%) |
Nov 10, 2016 | 1.250 | 1.380 | 1.240 | 1.350 | 4,730,891 | +0.10(+8.00%) |
Nov 09, 2016 | 1.200 | 1.270 | 1.180 | 1.250 | 5,186,132 | -0.01(-0.79%) |
Nov 08, 2016 | 1.250 | 1.270 | 1.230 | 1.260 | 3,077,419 | +0.00(+0.00%) |
Nov 07, 2016 | 1.360 | 1.370 | 1.210 | 1.260 | 6,427,784 | -0.16(-11.27%) |
Nov 04, 2016 | 1.450 | 1.490 | 1.420 | 1.420 | 1,870,249 | -0.06(-4.05%) |
Nov 03, 2016 | 1.490 | 1.510 | 1.460 | 1.480 | 1,056,119 | +0.00(+0.00%) |
Nov 02, 2016 | 1.510 | 1.520 | 1.480 | 1.480 | 917,960 | -0.05(-3.27%) |
Nov 01, 2016 | 1.510 | 1.540 | 1.500 | 1.530 | 1,069,758 | +0.00(+0.00%) |
Oct 31, 2016 | 1.590 | 1.590 | 1.530 | 1.530 | 870,809 | -0.05(-3.16%) |
Oct 28, 2016 | 1.550 | 1.590 | 1.550 | 1.580 | 657,217 | +0.02(+1.28%) |
Oct 27, 2016 | 1.575 | 1.600 | 1.550 | 1.560 | 813,559 | -0.02(-1.27%) |
Oct 26, 2016 | 1.570 | 1.630 | 1.560 | 1.580 | 1,012,607 | +0.01(+0.64%) |
Oct 25, 2016 | 1.610 | 1.640 | 1.570 | 1.570 | 1,268,097 | -0.05(-3.09%) |
Oct 24, 2016 | 1.680 | 1.690 | 1.610 | 1.620 | 1,275,632 | +0.00(+0.00%) |
Oct 21, 2016 | 1.540 | 1.630 | 1.540 | 1.620 | 1,210,965 | +0.07(+4.52%) |
Oct 20, 2016 | 1.560 | 1.570 | 1.530 | 1.550 | 735,783 | -0.01(-0.64%) |
Oct 19, 2016 | 1.530 | 1.580 | 1.520 | 1.560 | 746,736 | +0.02(+1.30%) |
Oct 18, 2016 | 1.520 | 1.580 | 1.493 | 1.540 | 926,057 | +0.02(+1.32%) |
Oct 17, 2016 | 1.550 | 1.560 | 1.490 | 1.520 | 1,312,445 | -0.04(-2.56%) |
Oct 14, 2016 | 1.620 | 1.640 | 1.550 | 1.560 | 1,534,248 | -0.08(-4.88%) |
Oct 13, 2016 | 1.650 | 1.655 | 1.610 | 1.640 | 868,136 | -0.01(-0.61%) |
Oct 12, 2016 | 1.660 | 1.690 | 1.650 | 1.650 | 760,493 | +0.00(+0.00%) |
Oct 11, 2016 | 1.700 | 1.710 | 1.640 | 1.650 | 1,104,778 | -0.04(-2.37%) |
Oct 10, 2016 | 1.690 | 1.690 | 1.650 | 1.690 | 690,466 | +0.02(+1.20%) |
Oct 07, 2016 | 1.710 | 1.720 | 1.650 | 1.670 | 972,967 | -0.05(-2.91%) |
Oct 06, 2016 | 1.740 | 1.740 | 1.700 | 1.720 | 615,226 | -0.02(-1.15%) |
Oct 05, 2016 | 1.730 | 1.750 | 1.690 | 1.740 | 1,859,268 | +0.00(+0.00%) |
Oct 04, 2016 | 1.730 | 1.750 | 1.690 | 1.740 | 1,328,029 | +0.00(+0.00%) |
Oct 03, 2016 | 1.700 | 1.760 | 1.680 | 1.740 | 2,141,950 | +0.03(+1.75%) |
Sep 30, 2016 | 1.700 | 1.720 | 1.670 | 1.710 | 1,450,760 | +0.02(+1.18%) |
Sep 29, 2016 | 1.710 | 1.750 | 1.660 | 1.690 | 2,943,235 | -0.01(-0.59%) |
Sep 28, 2016 | 1.660 | 1.710 | 1.650 | 1.700 | 2,097,569 | +0.04(+2.41%) |
Sep 27, 2016 | 1.650 | 1.676 | 1.640 | 1.660 | 1,552,635 | +0.02(+1.22%) |
Sep 26, 2016 | 1.620 | 1.670 | 1.610 | 1.640 | 1,364,755 | +0.01(+0.61%) |
Sep 23, 2016 | 1.650 | 1.660 | 1.580 | 1.630 | 1,641,087 | -0.02(-1.21%) |
Sep 22, 2016 | 1.700 | 1.700 | 1.640 | 1.650 | 2,663,971 | -0.03(-1.79%) |
Sep 21, 2016 | 1.700 | 1.710 | 1.600 | 1.680 | 3,212,866 | -0.01(-0.59%) |
Sep 20, 2016 | 1.580 | 1.690 | 1.500 | 1.690 | 3,745,253 | +0.19(+12.67%) |
Sep 19, 2016 | 1.450 | 1.500 | 1.430 | 1.500 | 1,491,662 | +0.06(+4.17%) |
Sep 16, 2016 | 1.450 | 1.470 | 1.400 | 1.440 | 3,267,894 | +0.00(+0.00%) |
Sep 15, 2016 | 1.390 | 1.440 | 1.370 | 1.440 | 2,080,382 | +0.07(+5.11%) |
Sep 14, 2016 | 1.400 | 1.420 | 1.360 | 1.370 | 2,561,793 | +0.01(+0.74%) |
Sep 13, 2016 | 1.420 | 1.430 | 1.360 | 1.360 | 2,722,109 | -0.06(-4.23%) |
Sep 12, 2016 | 1.370 | 1.420 | 1.340 | 1.420 | 2,053,137 | +0.05(+3.65%) |
Sep 09, 2016 | 1.460 | 1.470 | 1.360 | 1.370 | 2,792,547 | -0.08(-5.52%) |
Sep 08, 2016 | 1.440 | 1.470 | 1.370 | 1.450 | 2,320,660 | +0.03(+2.11%) |
Sep 07, 2016 | 1.510 | 1.530 | 1.400 | 1.420 | 2,855,278 | -0.09(-5.96%) |
Sep 06, 2016 | 1.510 | 1.530 | 1.500 | 1.510 | 1,131,295 | +0.00(+0.00%) |
Sep 02, 2016 | 1.540 | 1.510 | 1.510 | 1.510 | 1,645,100 | -0.03(-1.95%) |