Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.670 | 1.700 | 1.660 | 1.690 | 827,181 | +0.02(+1.20%) |
Sep 29, 2016 | 1.670 | 1.720 | 1.650 | 1.670 | 1,090,792 | +0.02(+1.52%) |
Sep 28, 2016 | 1.620 | 1.680 | 1.560 | 1.645 | 1,220,022 | +0.02(+1.54%) |
Sep 27, 2016 | 1.600 | 1.650 | 1.590 | 1.620 | 943,976 | +0.02(+1.25%) |
Sep 26, 2016 | 1.590 | 1.620 | 1.570 | 1.600 | 591,688 | +0.01(+0.63%) |
Sep 23, 2016 | 1.630 | 1.630 | 1.560 | 1.590 | 730,524 | -0.07(-4.22%) |
Sep 22, 2016 | 1.630 | 1.670 | 1.560 | 1.660 | 1,000,343 | +0.05(+3.11%) |
Sep 21, 2016 | 1.530 | 1.630 | 1.500 | 1.610 | 1,207,382 | +0.12(+8.05%) |
Sep 20, 2016 | 1.460 | 1.490 | 1.430 | 1.490 | 379,815 | +0.03(+2.05%) |
Sep 19, 2016 | 1.460 | 1.500 | 1.460 | 1.460 | 360,532 | -0.01(-0.68%) |
Sep 16, 2016 | 1.490 | 1.510 | 1.410 | 1.470 | 792,467 | -0.03(-2.00%) |
Sep 15, 2016 | 1.460 | 1.520 | 1.460 | 1.500 | 416,166 | +0.03(+2.04%) |
Sep 14, 2016 | 1.500 | 1.530 | 1.445 | 1.470 | 658,527 | -0.03(-2.00%) |
Sep 13, 2016 | 1.590 | 1.600 | 1.450 | 1.500 | 1,472,968 | -0.10(-6.25%) |
Sep 12, 2016 | 1.580 | 1.600 | 1.540 | 1.600 | 616,965 | +0.01(+0.63%) |
Sep 09, 2016 | 1.670 | 1.680 | 1.550 | 1.590 | 931,698 | -0.09(-5.36%) |
Sep 08, 2016 | 1.650 | 1.726 | 1.650 | 1.680 | 877,536 | +0.05(+3.07%) |
Sep 07, 2016 | 1.640 | 1.700 | 1.610 | 1.630 | 1,002,520 | +0.00(+0.00%) |
Sep 06, 2016 | 1.500 | 1.630 | 1.495 | 1.630 | 1,889,711 | +0.13(+8.67%) |
Sep 02, 2016 | 1.400 | 1.500 | 1.500 | 1.500 | 1,386,200 | +0.11(+7.91%) |
Sep 01, 2016 | 1.390 | 1.400 | 1.350 | 1.390 | 628,107 | -0.01(-0.71%) |
Aug 31, 2016 | 1.370 | 1.400 | 1.360 | 1.400 | 628,565 | +0.03(+2.19%) |
Aug 30, 2016 | 1.370 | 1.390 | 1.347 | 1.370 | 774,249 | +0.02(+1.48%) |
Aug 29, 2016 | 1.350 | 1.375 | 1.320 | 1.350 | 466,779 | -0.01(-0.74%) |
Aug 26, 2016 | 1.350 | 1.368 | 1.320 | 1.360 | 329,085 | +0.02(+1.49%) |
Aug 25, 2016 | 1.340 | 1.360 | 1.320 | 1.340 | 329,707 | +0.01(+0.75%) |
Aug 24, 2016 | 1.320 | 1.390 | 1.320 | 1.330 | 588,300 | -0.01(-0.75%) |
Aug 23, 2016 | 1.350 | 1.390 | 1.310 | 1.340 | 1,088,802 | -0.02(-1.47%) |
Aug 22, 2016 | 1.440 | 1.450 | 1.340 | 1.360 | 1,011,192 | -0.09(-6.21%) |
Aug 19, 2016 | 1.450 | 1.450 | 1.420 | 1.450 | 434,427 | +0.00(+0.00%) |
Aug 18, 2016 | 1.410 | 1.450 | 1.400 | 1.450 | 693,153 | +0.06(+4.32%) |
Aug 17, 2016 | 1.390 | 1.410 | 1.365 | 1.390 | 497,708 | -0.01(-0.71%) |
Aug 16, 2016 | 1.380 | 1.430 | 1.350 | 1.400 | 1,409,404 | +0.01(+0.72%) |
Aug 15, 2016 | 1.350 | 1.420 | 1.330 | 1.390 | 1,251,765 | +0.04(+2.96%) |
Aug 12, 2016 | 1.310 | 1.350 | 1.290 | 1.350 | 1,264,001 | +0.04(+3.05%) |
Aug 11, 2016 | 1.230 | 1.310 | 1.210 | 1.310 | 1,481,750 | +0.09(+7.38%) |
Aug 10, 2016 | 1.200 | 1.240 | 1.150 | 1.220 | 1,251,945 | -0.09(-6.87%) |
Aug 09, 2016 | 1.320 | 1.340 | 1.300 | 1.310 | 1,179,581 | +0.01(+0.77%) |
Aug 08, 2016 | 1.310 | 1.340 | 1.300 | 1.300 | 826,980 | +0.01(+0.78%) |
Aug 05, 2016 | 1.300 | 1.310 | 1.250 | 1.290 | 1,074,433 | +0.00(+0.00%) |
Aug 04, 2016 | 1.230 | 1.305 | 1.220 | 1.290 | 2,127,632 | +0.06(+4.88%) |
Aug 03, 2016 | 1.140 | 1.240 | 1.120 | 1.230 | 909,244 | +0.10(+8.85%) |
Aug 02, 2016 | 1.130 | 1.140 | 1.110 | 1.130 | 1,090,534 | +0.01(+0.89%) |
Aug 01, 2016 | 1.140 | 1.140 | 1.110 | 1.120 | 582,161 | -0.04(-3.45%) |
Jul 29, 2016 | 1.130 | 1.160 | 1.100 | 1.160 | 809,631 | +0.01(+0.87%) |
Jul 28, 2016 | 1.130 | 1.160 | 1.114 | 1.150 | 437,199 | +0.01(+0.88%) |
Jul 27, 2016 | 1.120 | 1.190 | 1.120 | 1.140 | 562,047 | -0.01(-0.87%) |
Jul 26, 2016 | 1.180 | 1.190 | 1.130 | 1.150 | 692,897 | -0.02(-1.71%) |
Jul 25, 2016 | 1.280 | 1.280 | 1.170 | 1.170 | 1,052,919 | -0.12(-9.30%) |
Jul 22, 2016 | 1.280 | 1.310 | 1.270 | 1.290 | 1,046,787 | +0.02(+1.57%) |
Jul 21, 2016 | 1.250 | 1.290 | 1.240 | 1.270 | 2,119,455 | +0.03(+2.42%) |
Jul 20, 2016 | 1.210 | 1.250 | 1.180 | 1.240 | 707,179 | +0.02(+1.64%) |
Jul 19, 2016 | 1.180 | 1.220 | 1.170 | 1.220 | 1,352,125 | +0.02(+1.67%) |
Jul 18, 2016 | 1.210 | 1.210 | 1.170 | 1.200 | 408,341 | -0.01(-0.83%) |
Jul 15, 2016 | 1.180 | 1.220 | 1.150 | 1.210 | 540,878 | +0.03(+2.54%) |
Jul 14, 2016 | 1.180 | 1.200 | 1.170 | 1.180 | 444,426 | +0.01(+0.85%) |
Jul 13, 2016 | 1.250 | 1.260 | 1.170 | 1.170 | 893,846 | -0.07(-5.65%) |
Jul 12, 2016 | 1.210 | 1.260 | 1.190 | 1.240 | 1,691,561 | +0.04(+3.33%) |
Jul 11, 2016 | 1.170 | 1.200 | 1.160 | 1.200 | 795,137 | +0.02(+1.69%) |
Jul 08, 2016 | 1.110 | 1.180 | 1.090 | 1.180 | 1,567,437 | +0.09(+8.26%) |
Jul 07, 2016 | 1.130 | 1.150 | 1.070 | 1.090 | 967,911 | -0.01(-0.91%) |
Jul 05, 2016 | 1.120 | 1.146 | 1.080 | 1.100 | 841,413 | -0.06(-5.17%) |