Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.640 | 1.640 | 1.614 | 1.621 | 1,345 | -0.01(-0.63%) |
Oct 28, 2016 | 1.610 | 1.660 | 1.610 | 1.631 | 65,958 | +0.02(+1.30%) |
Oct 27, 2016 | 1.650 | 1.650 | 1.610 | 1.610 | 20,946 | -0.04(-2.42%) |
Oct 26, 2016 | 1.610 | 1.679 | 1.610 | 1.650 | 13,358 | +0.02(+1.23%) |
Oct 25, 2016 | 1.660 | 1.680 | 1.630 | 1.630 | 13,980 | -0.02(-1.21%) |
Oct 24, 2016 | 1.650 | 1.750 | 1.610 | 1.650 | 42,237 | +0.01(+0.60%) |
Oct 21, 2016 | 1.609 | 1.690 | 1.590 | 1.640 | 42,965 | +0.01(+0.61%) |
Oct 20, 2016 | 1.609 | 1.630 | 1.600 | 1.630 | 2,348 | -0.01(-0.61%) |
Oct 19, 2016 | 1.600 | 1.640 | 1.560 | 1.640 | 7,374 | +0.06(+3.80%) |
Oct 18, 2016 | 1.660 | 1.680 | 1.580 | 1.580 | 33,279 | -0.06(-3.66%) |
Oct 17, 2016 | 1.660 | 1.670 | 1.640 | 1.640 | 5,460 | +0.00(+0.00%) |
Oct 14, 2016 | 1.660 | 1.660 | 1.640 | 1.640 | 20,990 | -0.01(-0.61%) |
Oct 13, 2016 | 1.700 | 1.730 | 1.650 | 1.650 | 9,239 | -0.07(-4.07%) |
Oct 12, 2016 | 1.690 | 1.720 | 1.670 | 1.720 | 6,268 | +0.02(+1.18%) |
Oct 11, 2016 | 1.730 | 1.740 | 1.700 | 1.700 | 11,203 | -0.05(-2.80%) |
Oct 10, 2016 | 1.725 | 1.750 | 1.710 | 1.749 | 20,337 | -0.00(-0.06%) |
Oct 07, 2016 | 1.850 | 1.850 | 1.750 | 1.750 | 63,321 | -0.09(-4.89%) |
Oct 06, 2016 | 1.826 | 1.850 | 1.820 | 1.840 | 1,605 | +0.03(+1.66%) |
Oct 05, 2016 | 1.830 | 1.859 | 1.810 | 1.810 | 152,686 | -0.01(-0.55%) |
Oct 04, 2016 | 1.805 | 1.820 | 1.805 | 1.820 | 51,581 | +0.01(+0.55%) |
Oct 03, 2016 | 1.799 | 1.830 | 1.780 | 1.810 | 86,763 | +0.02(+1.12%) |
Sep 30, 2016 | 1.772 | 1.800 | 1.770 | 1.790 | 3,907 | +0.03(+1.70%) |
Sep 29, 2016 | 1.770 | 1.830 | 1.760 | 1.760 | 5,044 | -0.02(-1.12%) |
Sep 28, 2016 | 1.788 | 1.820 | 1.780 | 1.780 | 9,660 | -0.01(-0.56%) |
Sep 27, 2016 | 1.840 | 1.840 | 1.750 | 1.790 | 13,894 | -0.02(-1.10%) |
Sep 26, 2016 | 1.860 | 1.860 | 1.800 | 1.810 | 10,102 | -0.04(-2.16%) |
Sep 23, 2016 | 1.790 | 1.869 | 1.790 | 1.850 | 22,369 | +0.01(+0.54%) |
Sep 22, 2016 | 1.820 | 1.875 | 1.820 | 1.840 | 38,456 | +0.05(+2.79%) |
Sep 21, 2016 | 1.796 | 1.850 | 1.790 | 1.790 | 4,494 | -0.06(-3.24%) |
Sep 20, 2016 | 1.840 | 1.870 | 1.830 | 1.850 | 6,722 | +0.03(+1.65%) |
Sep 19, 2016 | 1.760 | 1.830 | 1.750 | 1.820 | 34,115 | +0.11(+6.43%) |
Sep 16, 2016 | 1.830 | 1.880 | 1.710 | 1.710 | 45,737 | -0.14(-7.57%) |
Sep 15, 2016 | 1.840 | 1.870 | 1.800 | 1.850 | 21,982 | +0.06(+3.35%) |
Sep 14, 2016 | 1.960 | 2.000 | 1.780 | 1.790 | 57,823 | -0.15(-7.73%) |
Sep 13, 2016 | 1.970 | 1.980 | 1.910 | 1.940 | 8,363 | -0.03(-1.52%) |
Sep 12, 2016 | 1.950 | 1.980 | 1.890 | 1.970 | 19,105 | +0.03(+1.55%) |
Sep 09, 2016 | 1.970 | 1.986 | 1.870 | 1.940 | 21,885 | -0.01(-0.52%) |
Sep 08, 2016 | 1.930 | 1.990 | 1.910 | 1.950 | 11,292 | +0.03(+1.56%) |
Sep 07, 2016 | 1.970 | 1.990 | 1.900 | 1.920 | 23,451 | +0.07(+3.78%) |
Sep 06, 2016 | 1.850 | 1.900 | 1.800 | 1.850 | 48,308 | -0.02(-1.07%) |
Sep 02, 2016 | 2.030 | 1.870 | 1.870 | 1.870 | 60,100 | -0.05(-2.60%) |
Sep 01, 2016 | 1.960 | 1.990 | 1.920 | 1.920 | 23,772 | -0.04(-2.04%) |
Aug 31, 2016 | 1.980 | 2.030 | 1.940 | 1.960 | 45,172 | +0.00(+0.00%) |
Aug 30, 2016 | 1.870 | 1.980 | 1.850 | 1.960 | 59,775 | +0.11(+5.95%) |
Aug 29, 2016 | 1.840 | 1.880 | 1.840 | 1.850 | 12,451 | +0.00(+0.00%) |
Aug 26, 2016 | 1.841 | 1.860 | 1.820 | 1.850 | 7,855 | +0.01(+0.54%) |
Aug 25, 2016 | 1.850 | 1.860 | 1.840 | 1.840 | 3,595 | -0.01(-0.54%) |
Aug 24, 2016 | 1.840 | 1.860 | 1.840 | 1.850 | 3,587 | +0.01(+0.54%) |
Aug 23, 2016 | 1.870 | 1.870 | 1.750 | 1.840 | 127,201 | -0.07(-3.66%) |
Aug 22, 2016 | 1.900 | 1.939 | 1.860 | 1.910 | 54,734 | +0.05(+2.69%) |
Aug 19, 2016 | 1.910 | 1.950 | 1.850 | 1.860 | 64,856 | -0.09(-4.62%) |
Aug 18, 2016 | 1.940 | 1.950 | 1.901 | 1.950 | 32,258 | +0.04(+2.09%) |
Aug 17, 2016 | 1.930 | 1.940 | 1.880 | 1.910 | 73,335 | -0.03(-1.55%) |
Aug 16, 2016 | 1.910 | 1.950 | 1.850 | 1.940 | 87,821 | +0.03(+1.57%) |
Aug 15, 2016 | 2.000 | 2.007 | 1.800 | 1.910 | 137,719 | -0.03(-1.76%) |
Aug 12, 2016 | 1.920 | 2.020 | 1.893 | 1.944 | 151,099 | +0.01(+0.74%) |
Aug 11, 2016 | 1.900 | 1.930 | 1.850 | 1.930 | 12,628 | +0.03(+1.58%) |
Aug 10, 2016 | 1.830 | 1.900 | 1.830 | 1.900 | 8,398 | +0.07(+3.83%) |
Aug 09, 2016 | 1.860 | 1.860 | 1.820 | 1.830 | 23,471 | +0.01(+0.55%) |
Aug 08, 2016 | 1.800 | 1.860 | 1.800 | 1.820 | 19,392 | +0.02(+1.11%) |
Aug 05, 2016 | 1.810 | 1.830 | 1.800 | 1.800 | 23,927 | -0.01(-0.55%) |
Aug 04, 2016 | 1.750 | 1.810 | 1.750 | 1.810 | 37,589 | +0.03(+1.69%) |
Aug 03, 2016 | 1.790 | 1.790 | 1.730 | 1.780 | 2,303 | +0.02(+1.14%) |
Aug 02, 2016 | 1.770 | 1.800 | 1.710 | 1.760 | 3,899 | -0.03(-1.68%) |