Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.840 | 1.840 | 1.730 | 1.760 | 222,479 | -0.07(-3.83%) |
Oct 28, 2016 | 1.750 | 1.850 | 1.750 | 1.830 | 314,841 | +0.08(+4.57%) |
Oct 27, 2016 | 1.790 | 1.850 | 1.740 | 1.750 | 213,179 | -0.04(-2.23%) |
Oct 26, 2016 | 1.710 | 1.790 | 1.690 | 1.790 | 290,518 | +0.07(+4.07%) |
Oct 25, 2016 | 1.720 | 1.800 | 1.690 | 1.720 | 564,707 | +0.02(+1.18%) |
Oct 24, 2016 | 1.820 | 1.870 | 1.680 | 1.700 | 418,808 | -0.12(-6.59%) |
Oct 21, 2016 | 1.840 | 1.850 | 1.780 | 1.820 | 181,143 | -0.01(-0.55%) |
Oct 20, 2016 | 1.860 | 1.900 | 1.800 | 1.830 | 430,950 | -0.03(-1.61%) |
Oct 19, 2016 | 1.790 | 1.905 | 1.780 | 1.860 | 563,219 | +0.11(+6.29%) |
Oct 18, 2016 | 1.600 | 1.760 | 1.575 | 1.750 | 571,596 | +0.19(+12.18%) |
Oct 17, 2016 | 1.570 | 1.600 | 1.520 | 1.560 | 202,716 | -0.01(-0.64%) |
Oct 14, 2016 | 1.600 | 1.620 | 1.550 | 1.570 | 184,043 | -0.04(-2.48%) |
Oct 13, 2016 | 1.580 | 1.610 | 1.530 | 1.610 | 222,237 | +0.03(+1.90%) |
Oct 12, 2016 | 1.520 | 1.580 | 1.500 | 1.580 | 135,714 | +0.06(+3.95%) |
Oct 11, 2016 | 1.600 | 1.610 | 1.500 | 1.520 | 204,129 | -0.09(-5.59%) |
Oct 10, 2016 | 1.630 | 1.650 | 1.590 | 1.610 | 192,778 | +0.04(+2.55%) |
Oct 07, 2016 | 1.540 | 1.620 | 1.500 | 1.570 | 471,099 | +0.07(+4.67%) |
Oct 06, 2016 | 1.500 | 1.540 | 1.450 | 1.500 | 674,494 | -0.08(-5.06%) |
Oct 05, 2016 | 1.590 | 1.670 | 1.500 | 1.580 | 674,344 | -0.06(-3.66%) |
Oct 04, 2016 | 1.730 | 1.730 | 1.540 | 1.640 | 1,082,713 | -0.13(-7.34%) |
Oct 03, 2016 | 1.790 | 1.790 | 1.700 | 1.770 | 218,588 | -0.01(-0.56%) |
Sep 30, 2016 | 1.800 | 1.810 | 1.730 | 1.780 | 218,035 | +0.01(+0.56%) |
Sep 29, 2016 | 1.780 | 1.800 | 1.740 | 1.770 | 205,772 | -0.02(-1.12%) |
Sep 28, 2016 | 1.760 | 1.810 | 1.710 | 1.790 | 493,323 | +0.05(+2.87%) |
Sep 27, 2016 | 1.650 | 1.750 | 1.650 | 1.740 | 383,448 | +0.06(+3.57%) |
Sep 26, 2016 | 1.760 | 1.810 | 1.640 | 1.680 | 857,955 | -0.09(-5.08%) |
Sep 23, 2016 | 1.850 | 2.020 | 1.750 | 1.770 | 618,327 | -0.08(-4.32%) |
Sep 22, 2016 | 2.010 | 2.059 | 1.800 | 1.850 | 1,090,061 | -0.10(-5.13%) |
Sep 21, 2016 | 1.820 | 1.950 | 1.770 | 1.950 | 797,528 | +0.17(+9.55%) |
Sep 20, 2016 | 1.830 | 1.833 | 1.760 | 1.780 | 482,199 | -0.05(-2.73%) |
Sep 19, 2016 | 2.020 | 2.020 | 1.810 | 1.830 | 635,181 | -0.11(-5.67%) |
Sep 16, 2016 | 1.850 | 1.960 | 1.840 | 1.940 | 413,912 | +0.04(+2.11%) |
Sep 15, 2016 | 1.970 | 1.990 | 1.870 | 1.900 | 314,376 | -0.06(-3.06%) |
Sep 14, 2016 | 1.940 | 1.990 | 1.905 | 1.960 | 391,664 | +0.03(+1.55%) |
Sep 13, 2016 | 2.040 | 2.040 | 1.810 | 1.930 | 965,113 | -0.09(-4.46%) |
Sep 12, 2016 | 1.900 | 2.120 | 1.801 | 2.020 | 849,581 | +0.06(+3.06%) |
Sep 09, 2016 | 2.110 | 2.110 | 1.930 | 1.960 | 825,511 | -0.16(-7.55%) |
Sep 08, 2016 | 2.190 | 2.190 | 2.070 | 2.120 | 507,730 | -0.06(-2.75%) |
Sep 07, 2016 | 2.150 | 2.180 | 2.053 | 2.180 | 577,638 | +0.04(+1.87%) |
Sep 06, 2016 | 2.020 | 2.190 | 1.990 | 2.140 | 1,457,825 | +0.18(+9.18%) |
Sep 02, 2016 | 1.900 | 1.960 | 1.960 | 1.960 | 861,000 | +0.12(+6.52%) |
Sep 01, 2016 | 1.670 | 1.850 | 1.650 | 1.840 | 604,388 | +0.16(+9.52%) |
Aug 31, 2016 | 1.750 | 1.790 | 1.620 | 1.680 | 991,288 | -0.10(-5.62%) |
Aug 30, 2016 | 1.910 | 1.920 | 1.720 | 1.780 | 565,572 | -0.13(-6.81%) |
Aug 29, 2016 | 1.870 | 1.940 | 1.800 | 1.910 | 484,343 | +0.04(+2.14%) |
Aug 26, 2016 | 1.930 | 2.040 | 1.820 | 1.870 | 1,408,015 | +0.02(+1.08%) |
Aug 25, 2016 | 1.740 | 1.910 | 1.740 | 1.850 | 722,969 | +0.08(+4.52%) |
Aug 24, 2016 | 1.900 | 1.915 | 1.750 | 1.770 | 1,252,350 | -0.18(-9.23%) |
Aug 23, 2016 | 1.990 | 2.020 | 1.900 | 1.950 | 451,356 | -0.02(-1.02%) |
Aug 22, 2016 | 1.910 | 2.000 | 1.830 | 1.970 | 1,051,315 | +0.03(+1.55%) |
Aug 19, 2016 | 2.060 | 2.060 | 1.880 | 1.940 | 1,653,003 | -0.21(-9.77%) |
Aug 18, 2016 | 2.210 | 2.210 | 2.120 | 2.150 | 672,431 | -0.02(-0.92%) |
Aug 17, 2016 | 2.260 | 2.360 | 2.050 | 2.170 | 1,228,042 | -0.13(-5.65%) |
Aug 16, 2016 | 2.460 | 2.460 | 2.270 | 2.300 | 801,125 | -0.08(-3.36%) |
Aug 15, 2016 | 2.240 | 2.380 | 2.220 | 2.380 | 797,858 | +0.16(+7.21%) |
Aug 12, 2016 | 2.370 | 2.430 | 2.190 | 2.220 | 809,958 | -0.06(-2.63%) |
Aug 11, 2016 | 2.370 | 2.540 | 2.260 | 2.280 | 1,307,275 | -0.07(-2.98%) |
Aug 10, 2016 | 2.370 | 2.440 | 2.310 | 2.350 | 672,818 | +0.09(+3.98%) |
Aug 09, 2016 | 2.300 | 2.450 | 2.250 | 2.260 | 935,491 | -0.04(-1.74%) |
Aug 08, 2016 | 2.140 | 2.300 | 2.064 | 2.300 | 901,123 | +0.16(+7.48%) |
Aug 05, 2016 | 2.010 | 2.140 | 1.920 | 2.140 | 842,088 | +0.00(+0.00%) |
Aug 04, 2016 | 2.080 | 2.155 | 2.070 | 2.140 | 622,258 | +0.10(+4.90%) |
Aug 03, 2016 | 2.140 | 2.150 | 2.010 | 2.040 | 686,927 | -0.09(-4.23%) |
Aug 02, 2016 | 2.000 | 2.200 | 1.990 | 2.130 | 1,314,888 | +0.17(+8.67%) |