Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.690 | 1.770 | 1.630 | 1.730 | 42,152 | +0.04(+2.37%) |
Sep 29, 2016 | 1.750 | 1.770 | 1.690 | 1.690 | 44,660 | -0.06(-3.43%) |
Sep 28, 2016 | 1.794 | 1.800 | 1.750 | 1.750 | 27,445 | -0.03(-1.69%) |
Sep 27, 2016 | 1.770 | 1.780 | 1.760 | 1.780 | 16,282 | +0.01(+0.56%) |
Sep 26, 2016 | 1.790 | 1.820 | 1.768 | 1.770 | 34,503 | -0.00(-0.25%) |
Sep 23, 2016 | 1.794 | 1.794 | 1.740 | 1.774 | 35,742 | -0.01(-0.30%) |
Sep 22, 2016 | 1.870 | 1.870 | 1.770 | 1.780 | 36,692 | -0.05(-2.74%) |
Sep 21, 2016 | 1.820 | 1.840 | 1.780 | 1.830 | 96,724 | +0.04(+2.23%) |
Sep 20, 2016 | 1.690 | 1.790 | 1.650 | 1.790 | 172,017 | +0.09(+4.99%) |
Sep 19, 2016 | 1.700 | 1.730 | 1.675 | 1.705 | 56,784 | -0.01(-0.30%) |
Sep 16, 2016 | 1.760 | 1.780 | 1.613 | 1.710 | 67,879 | -0.04(-2.29%) |
Sep 15, 2016 | 1.610 | 1.750 | 1.550 | 1.750 | 176,929 | +0.10(+6.07%) |
Sep 14, 2016 | 1.630 | 1.680 | 1.600 | 1.650 | 47,740 | +0.01(+0.60%) |
Sep 13, 2016 | 1.670 | 1.670 | 1.620 | 1.640 | 45,870 | -0.05(-2.96%) |
Sep 12, 2016 | 1.720 | 1.790 | 1.690 | 1.690 | 66,147 | +0.02(+1.20%) |
Sep 09, 2016 | 1.740 | 1.766 | 1.650 | 1.670 | 51,637 | -0.07(-4.22%) |
Sep 08, 2016 | 1.670 | 1.760 | 1.630 | 1.744 | 60,204 | +0.13(+8.30%) |
Sep 07, 2016 | 1.640 | 1.690 | 1.610 | 1.610 | 13,839 | -0.06(-3.59%) |
Sep 06, 2016 | 1.670 | 1.690 | 1.650 | 1.670 | 43,259 | -0.01(-0.60%) |
Sep 02, 2016 | 1.670 | 1.680 | 1.680 | 1.680 | 19,900 | +0.00(+0.01%) |
Sep 01, 2016 | 1.620 | 1.690 | 1.620 | 1.680 | 7,937 | +0.06(+3.70%) |
Aug 31, 2016 | 1.650 | 1.680 | 1.600 | 1.620 | 61,335 | -0.06(-3.57%) |
Aug 30, 2016 | 1.670 | 1.690 | 1.630 | 1.680 | 25,356 | +0.02(+1.20%) |
Aug 29, 2016 | 1.690 | 1.780 | 1.650 | 1.660 | 63,858 | -0.05(-2.92%) |
Aug 26, 2016 | 1.730 | 1.770 | 1.660 | 1.710 | 86,017 | -0.07(-3.93%) |
Aug 25, 2016 | 1.770 | 1.890 | 1.700 | 1.780 | 111,502 | +0.03(+1.71%) |
Aug 24, 2016 | 1.913 | 1.920 | 1.720 | 1.750 | 86,688 | -0.13(-6.91%) |
Aug 23, 2016 | 1.900 | 1.970 | 1.840 | 1.880 | 104,998 | +0.01(+0.53%) |
Aug 22, 2016 | 1.840 | 1.940 | 1.840 | 1.870 | 106,201 | +0.03(+1.48%) |
Aug 19, 2016 | 1.920 | 2.040 | 1.820 | 1.843 | 306,993 | -0.08(-4.02%) |
Aug 18, 2016 | 1.730 | 1.970 | 1.730 | 1.920 | 390,763 | +0.17(+9.71%) |
Aug 17, 2016 | 1.760 | 1.770 | 1.710 | 1.750 | 20,649 | -0.01(-0.57%) |
Aug 16, 2016 | 1.780 | 1.790 | 1.720 | 1.760 | 51,112 | -0.01(-0.56%) |
Aug 15, 2016 | 1.720 | 1.790 | 1.702 | 1.770 | 130,057 | +0.08(+4.73%) |
Aug 12, 2016 | 1.630 | 1.730 | 1.620 | 1.690 | 69,282 | +0.09(+5.62%) |
Aug 11, 2016 | 1.595 | 1.680 | 1.570 | 1.600 | 103,640 | +0.03(+1.91%) |
Aug 10, 2016 | 1.630 | 1.650 | 1.550 | 1.570 | 35,541 | -0.06(-3.68%) |
Aug 09, 2016 | 1.655 | 1.690 | 1.610 | 1.630 | 25,630 | +0.01(+0.62%) |
Aug 08, 2016 | 1.670 | 1.710 | 1.610 | 1.620 | 36,460 | -0.05(-2.99%) |
Aug 05, 2016 | 1.630 | 1.700 | 1.580 | 1.670 | 37,448 | +0.09(+5.70%) |
Aug 04, 2016 | 1.590 | 1.620 | 1.550 | 1.580 | 53,375 | -0.02(-1.56%) |
Aug 03, 2016 | 1.570 | 1.630 | 1.500 | 1.605 | 134,250 | +0.03(+2.23%) |
Aug 02, 2016 | 1.630 | 1.640 | 1.520 | 1.570 | 119,799 | -0.05(-3.09%) |
Aug 01, 2016 | 1.690 | 1.720 | 1.610 | 1.620 | 96,123 | -0.10(-5.81%) |
Jul 29, 2016 | 1.740 | 1.745 | 1.610 | 1.720 | 140,635 | -0.01(-0.58%) |
Jul 28, 2016 | 1.730 | 1.768 | 1.700 | 1.730 | 67,729 | -0.01(-0.57%) |
Jul 27, 2016 | 1.750 | 1.845 | 1.680 | 1.740 | 102,256 | -0.03(-1.69%) |
Jul 26, 2016 | 1.910 | 1.919 | 1.720 | 1.770 | 293,461 | +0.02(+1.14%) |
Jul 25, 2016 | 1.650 | 1.900 | 1.600 | 1.750 | 1,056,759 | +0.12(+7.36%) |
Jul 22, 2016 | 1.600 | 1.649 | 1.600 | 1.630 | 30,431 | +0.03(+1.87%) |
Jul 21, 2016 | 1.580 | 1.674 | 1.580 | 1.600 | 32,511 | +0.02(+1.27%) |
Jul 20, 2016 | 1.600 | 1.660 | 1.580 | 1.580 | 46,562 | -0.02(-1.25%) |
Jul 19, 2016 | 1.650 | 1.660 | 1.600 | 1.600 | 45,068 | -0.05(-3.03%) |
Jul 18, 2016 | 1.670 | 1.670 | 1.610 | 1.650 | 49,745 | +0.03(+1.85%) |
Jul 15, 2016 | 1.620 | 1.660 | 1.580 | 1.620 | 31,425 | +0.04(+2.53%) |
Jul 14, 2016 | 1.650 | 1.660 | 1.580 | 1.580 | 60,583 | -0.03(-1.86%) |
Jul 13, 2016 | 1.675 | 1.680 | 1.580 | 1.610 | 54,652 | -0.04(-2.42%) |
Jul 12, 2016 | 1.670 | 1.700 | 1.610 | 1.650 | 29,995 | +0.01(+0.61%) |
Jul 11, 2016 | 1.700 | 1.700 | 1.630 | 1.640 | 25,773 | -0.03(-1.80%) |
Jul 08, 2016 | 1.620 | 1.700 | 1.590 | 1.670 | 75,056 | +0.08(+5.03%) |
Jul 07, 2016 | 1.630 | 1.670 | 1.580 | 1.590 | 62,107 | -0.11(-6.47%) |
Jul 05, 2016 | 1.720 | 1.722 | 1.630 | 1.700 | 47,466 | +0.01(+0.59%) |