Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.370 | 1.400 | 1.320 | 1.400 | 153,136 | +0.04(+2.94%) |
Oct 28, 2016 | 1.410 | 1.410 | 1.240 | 1.360 | 693,643 | -0.03(-2.16%) |
Oct 27, 2016 | 1.520 | 1.530 | 1.380 | 1.390 | 533,161 | -0.11(-7.33%) |
Oct 26, 2016 | 1.510 | 1.530 | 1.500 | 1.500 | 320,380 | -0.01(-0.66%) |
Oct 25, 2016 | 1.570 | 1.600 | 1.510 | 1.510 | 192,418 | -0.06(-3.82%) |
Oct 24, 2016 | 1.620 | 1.620 | 1.550 | 1.570 | 137,235 | -0.03(-1.88%) |
Oct 21, 2016 | 1.580 | 1.630 | 1.550 | 1.600 | 191,438 | +0.00(+0.00%) |
Oct 20, 2016 | 1.540 | 1.600 | 1.520 | 1.600 | 198,569 | +0.06(+3.90%) |
Oct 19, 2016 | 1.580 | 1.600 | 1.510 | 1.540 | 302,558 | -0.05(-3.14%) |
Oct 18, 2016 | 1.610 | 1.630 | 1.530 | 1.590 | 282,607 | -0.01(-0.63%) |
Oct 17, 2016 | 1.580 | 1.620 | 1.580 | 1.600 | 324,956 | +0.02(+1.27%) |
Oct 14, 2016 | 1.650 | 1.650 | 1.580 | 1.580 | 385,723 | -0.05(-3.07%) |
Oct 13, 2016 | 1.660 | 1.680 | 1.630 | 1.630 | 270,873 | -0.03(-1.81%) |
Oct 12, 2016 | 1.670 | 1.740 | 1.640 | 1.660 | 298,361 | -0.01(-0.60%) |
Oct 11, 2016 | 1.740 | 1.740 | 1.660 | 1.670 | 232,572 | -0.08(-4.57%) |
Oct 10, 2016 | 1.750 | 1.750 | 1.690 | 1.750 | 272,463 | +0.04(+2.34%) |
Oct 07, 2016 | 1.700 | 1.720 | 1.660 | 1.710 | 301,758 | +0.01(+0.59%) |
Oct 06, 2016 | 1.800 | 1.850 | 1.690 | 1.700 | 996,330 | -0.07(-3.95%) |
Oct 05, 2016 | 1.700 | 1.780 | 1.670 | 1.770 | 391,429 | +0.10(+5.99%) |
Oct 04, 2016 | 1.670 | 1.700 | 1.660 | 1.670 | 271,576 | +0.01(+0.60%) |
Oct 03, 2016 | 1.730 | 1.750 | 1.660 | 1.660 | 262,010 | -0.06(-3.49%) |
Sep 30, 2016 | 1.760 | 1.770 | 1.710 | 1.720 | 485,953 | -0.05(-2.82%) |
Sep 29, 2016 | 1.860 | 1.860 | 1.760 | 1.770 | 260,725 | -0.05(-2.75%) |
Sep 28, 2016 | 1.860 | 1.900 | 1.780 | 1.820 | 382,626 | -0.02(-1.09%) |
Sep 27, 2016 | 1.730 | 1.860 | 1.700 | 1.840 | 778,057 | +0.12(+6.98%) |
Sep 26, 2016 | 1.750 | 1.770 | 1.710 | 1.720 | 149,936 | -0.03(-1.71%) |
Sep 23, 2016 | 1.780 | 1.780 | 1.750 | 1.750 | 199,126 | -0.02(-1.13%) |
Sep 22, 2016 | 1.770 | 1.770 | 1.730 | 1.770 | 345,503 | +0.02(+1.14%) |
Sep 21, 2016 | 1.700 | 1.750 | 1.680 | 1.750 | 262,141 | +0.05(+2.94%) |
Sep 20, 2016 | 1.700 | 1.730 | 1.620 | 1.700 | 226,290 | -0.01(-0.58%) |
Sep 19, 2016 | 1.750 | 1.750 | 1.690 | 1.710 | 208,277 | -0.04(-2.29%) |
Sep 16, 2016 | 1.690 | 1.760 | 1.670 | 1.750 | 551,791 | +0.07(+4.17%) |
Sep 15, 2016 | 1.660 | 1.710 | 1.660 | 1.680 | 298,276 | +0.00(+0.00%) |
Sep 14, 2016 | 1.600 | 1.690 | 1.590 | 1.680 | 519,868 | +0.11(+7.01%) |
Sep 13, 2016 | 1.640 | 1.660 | 1.570 | 1.570 | 313,287 | -0.08(-4.85%) |
Sep 12, 2016 | 1.620 | 1.660 | 1.600 | 1.650 | 371,964 | +0.02(+1.23%) |
Sep 09, 2016 | 1.660 | 1.700 | 1.580 | 1.630 | 547,975 | -0.08(-4.68%) |
Sep 08, 2016 | 1.700 | 1.740 | 1.660 | 1.710 | 338,840 | +0.02(+1.18%) |
Sep 07, 2016 | 1.610 | 1.700 | 1.610 | 1.690 | 261,327 | +0.06(+3.68%) |
Sep 06, 2016 | 1.600 | 1.670 | 1.599 | 1.630 | 176,626 | +0.05(+3.16%) |
Sep 02, 2016 | 1.590 | 1.580 | 1.580 | 1.580 | 353,300 | -0.01(-0.63%) |
Sep 01, 2016 | 1.650 | 1.650 | 1.580 | 1.590 | 181,594 | -0.05(-3.05%) |
Aug 31, 2016 | 1.640 | 1.650 | 1.600 | 1.640 | 144,636 | +0.00(+0.00%) |
Aug 30, 2016 | 1.640 | 1.700 | 1.610 | 1.640 | 156,163 | -0.02(-1.20%) |
Aug 29, 2016 | 1.620 | 1.660 | 1.618 | 1.660 | 175,730 | +0.05(+3.11%) |
Aug 26, 2016 | 1.590 | 1.640 | 1.570 | 1.610 | 226,818 | +0.00(+0.00%) |
Aug 25, 2016 | 1.610 | 1.660 | 1.600 | 1.610 | 230,934 | +0.01(+0.63%) |
Aug 24, 2016 | 1.670 | 1.710 | 1.600 | 1.600 | 293,574 | -0.09(-5.33%) |
Aug 23, 2016 | 1.700 | 1.720 | 1.670 | 1.690 | 262,321 | +0.00(+0.00%) |
Aug 22, 2016 | 1.680 | 1.710 | 1.670 | 1.690 | 275,018 | +0.02(+1.20%) |
Aug 19, 2016 | 1.700 | 1.700 | 1.660 | 1.670 | 231,106 | -0.02(-1.18%) |
Aug 18, 2016 | 1.680 | 1.710 | 1.641 | 1.690 | 212,678 | +0.03(+1.81%) |
Aug 17, 2016 | 1.670 | 1.680 | 1.620 | 1.660 | 276,453 | -0.01(-0.60%) |
Aug 16, 2016 | 1.720 | 1.720 | 1.620 | 1.670 | 281,750 | -0.05(-2.91%) |
Aug 15, 2016 | 1.700 | 1.750 | 1.700 | 1.720 | 296,738 | +0.00(+0.00%) |
Aug 12, 2016 | 1.680 | 1.720 | 1.680 | 1.720 | 303,415 | +0.01(+0.58%) |
Aug 11, 2016 | 1.620 | 1.710 | 1.620 | 1.710 | 269,484 | +0.09(+5.56%) |
Aug 10, 2016 | 1.630 | 1.670 | 1.620 | 1.620 | 295,581 | -0.04(-2.41%) |
Aug 09, 2016 | 1.700 | 1.700 | 1.630 | 1.660 | 388,770 | -0.02(-1.19%) |
Aug 08, 2016 | 1.710 | 1.710 | 1.650 | 1.680 | 193,586 | -0.01(-0.59%) |
Aug 05, 2016 | 1.750 | 1.750 | 1.650 | 1.690 | 415,521 | +0.01(+0.60%) |
Aug 04, 2016 | 1.700 | 1.710 | 1.650 | 1.680 | 395,261 | +0.01(+0.60%) |
Aug 03, 2016 | 1.660 | 1.750 | 1.660 | 1.670 | 292,126 | +0.00(+0.00%) |
Aug 02, 2016 | 1.680 | 1.712 | 1.620 | 1.670 | 386,564 | -0.02(-1.18%) |