Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.220 | 1.238 | 1.060 | 1.080 | 182,755 | -0.15(-12.20%) |
Sep 29, 2016 | 1.250 | 1.280 | 1.180 | 1.230 | 7,048 | +0.00(+0.00%) |
Sep 28, 2016 | 1.300 | 1.300 | 1.180 | 1.230 | 15,914 | -0.03(-2.38%) |
Sep 27, 2016 | 1.240 | 1.260 | 1.220 | 1.260 | 14,274 | -0.04(-3.08%) |
Sep 26, 2016 | 1.245 | 1.315 | 1.230 | 1.300 | 3,893 | +0.04(+3.17%) |
Sep 23, 2016 | 1.300 | 1.340 | 1.240 | 1.260 | 16,148 | -0.05(-3.82%) |
Sep 22, 2016 | 1.300 | 1.340 | 1.300 | 1.310 | 9,945 | +0.03(+2.34%) |
Sep 21, 2016 | 1.270 | 1.320 | 1.190 | 1.280 | 42,311 | +0.07(+5.79%) |
Sep 20, 2016 | 1.200 | 1.248 | 1.180 | 1.210 | 10,232 | +0.01(+0.83%) |
Sep 19, 2016 | 1.250 | 1.350 | 1.170 | 1.200 | 25,243 | -0.09(-6.98%) |
Sep 16, 2016 | 1.300 | 1.550 | 1.250 | 1.290 | 287,945 | -0.01(-0.77%) |
Sep 15, 2016 | 1.200 | 1.380 | 1.130 | 1.300 | 105,486 | +0.12(+10.16%) |
Sep 14, 2016 | 1.230 | 1.290 | 1.165 | 1.180 | 47,450 | -0.07(-5.59%) |
Sep 13, 2016 | 1.180 | 1.440 | 1.010 | 1.250 | 192,420 | +0.10(+9.04%) |
Sep 12, 2016 | 1.420 | 1.480 | 1.130 | 1.146 | 98,903 | -0.20(-14.86%) |
Sep 09, 2016 | 1.420 | 1.465 | 1.310 | 1.347 | 47,936 | -0.14(-9.63%) |
Sep 08, 2016 | 1.470 | 1.490 | 1.400 | 1.490 | 49,931 | +0.09(+6.43%) |
Sep 07, 2016 | 1.500 | 1.500 | 1.400 | 1.400 | 50,449 | -0.06(-4.11%) |
Sep 06, 2016 | 1.500 | 1.510 | 1.450 | 1.460 | 64,336 | +0.03(+2.10%) |
Sep 02, 2016 | 1.500 | 1.430 | 1.430 | 1.430 | 42,500 | -0.02(-1.38%) |
Sep 01, 2016 | 1.500 | 1.500 | 1.390 | 1.450 | 38,464 | -0.10(-6.45%) |
Aug 31, 2016 | 1.474 | 1.580 | 1.474 | 1.550 | 12,272 | +0.00(+0.00%) |
Aug 30, 2016 | 1.600 | 1.640 | 1.500 | 1.550 | 31,237 | -0.09(-5.49%) |
Aug 29, 2016 | 1.620 | 1.740 | 1.620 | 1.640 | 8,972 | +0.09(+5.81%) |
Aug 26, 2016 | 1.640 | 1.640 | 1.550 | 1.550 | 7,798 | -0.08(-4.91%) |
Aug 25, 2016 | 1.640 | 1.700 | 1.630 | 1.630 | 18,673 | +0.04(+2.52%) |
Aug 24, 2016 | 1.669 | 1.669 | 1.590 | 1.590 | 6,088 | -0.02(-1.03%) |
Aug 23, 2016 | 1.610 | 1.670 | 1.558 | 1.607 | 16,225 | +0.06(+3.65%) |
Aug 22, 2016 | 1.619 | 1.620 | 1.550 | 1.550 | 33,123 | -0.02(-1.25%) |
Aug 19, 2016 | 1.640 | 1.660 | 1.550 | 1.570 | 12,930 | -0.06(-3.71%) |
Aug 18, 2016 | 1.580 | 1.720 | 1.580 | 1.630 | 27,230 | +0.02(+1.24%) |
Aug 17, 2016 | 1.820 | 1.830 | 1.610 | 1.610 | 127,970 | -0.09(-5.29%) |
Aug 16, 2016 | 1.900 | 1.900 | 1.640 | 1.700 | 158,387 | -0.25(-12.82%) |
Aug 15, 2016 | 1.930 | 2.000 | 1.850 | 1.950 | 51,672 | +0.01(+0.51%) |
Aug 12, 2016 | 1.890 | 2.000 | 1.780 | 1.940 | 69,056 | -0.04(-2.01%) |
Aug 11, 2016 | 1.910 | 2.000 | 1.870 | 1.980 | 61,204 | +0.04(+2.06%) |
Aug 10, 2016 | 1.940 | 1.960 | 1.910 | 1.940 | 14,179 | -0.02(-1.02%) |
Aug 09, 2016 | 1.980 | 1.980 | 1.860 | 1.960 | 18,151 | -0.03(-1.51%) |
Aug 08, 2016 | 1.997 | 2.000 | 1.900 | 1.990 | 66,433 | -0.01(-0.50%) |
Aug 05, 2016 | 1.856 | 2.000 | 1.790 | 2.000 | 111,341 | +0.01(+0.50%) |
Aug 04, 2016 | 1.952 | 1.990 | 1.952 | 1.990 | 439 | +0.01(+0.37%) |
Aug 03, 2016 | 2.000 | 2.000 | 1.983 | 1.983 | 13,135 | +0.01(+0.64%) |
Aug 02, 2016 | 1.980 | 2.000 | 1.950 | 1.970 | 116,367 | +0.05(+2.60%) |
Aug 01, 2016 | 1.880 | 1.977 | 1.880 | 1.920 | 5,669 | +0.01(+0.52%) |
Jul 29, 2016 | 1.850 | 1.980 | 1.850 | 1.910 | 3,099 | +0.04(+2.14%) |
Jul 28, 2016 | 1.820 | 1.900 | 1.730 | 1.870 | 9,100 | -0.02(-1.06%) |
Jul 27, 2016 | 1.950 | 2.000 | 1.860 | 1.890 | 4,922 | -0.06(-3.08%) |
Jul 26, 2016 | 1.820 | 1.970 | 1.820 | 1.950 | 4,177 | -0.03(-1.52%) |
Jul 25, 2016 | 1.830 | 1.990 | 1.830 | 1.980 | 10,071 | -0.02(-1.00%) |
Jul 22, 2016 | 2.137 | 2.137 | 1.790 | 2.000 | 65,098 | +0.00(+0.00%) |
Jul 21, 2016 | 1.975 | 2.010 | 1.950 | 2.000 | 19,903 | +0.00(+0.00%) |
Jul 20, 2016 | 2.000 | 2.030 | 1.850 | 2.000 | 8,681 | +0.01(+0.50%) |
Jul 19, 2016 | 1.980 | 2.000 | 1.970 | 1.990 | 10,465 | +0.03(+1.48%) |
Jul 18, 2016 | 1.990 | 2.000 | 1.960 | 1.961 | 37,612 | -0.04(-1.95%) |
Jul 15, 2016 | 1.910 | 2.000 | 1.880 | 2.000 | 40,346 | +0.09(+4.71%) |
Jul 14, 2016 | 1.955 | 2.000 | 1.890 | 1.910 | 13,619 | -0.08(-4.02%) |
Jul 13, 2016 | 1.710 | 2.000 | 1.710 | 1.990 | 40,052 | +0.29(+17.06%) |
Jul 12, 2016 | 1.980 | 2.000 | 1.670 | 1.700 | 29,612 | -0.20(-10.33%) |
Jul 11, 2016 | 2.000 | 2.000 | 1.896 | 1.896 | 6,763 | -0.10(-5.21%) |
Jul 08, 2016 | 2.000 | 2.030 | 2.000 | 2.000 | 31,458 | +0.02(+1.01%) |
Jul 07, 2016 | 2.130 | 2.138 | 1.962 | 1.980 | 13,101 | -0.33(-14.28%) |
Jul 05, 2016 | 2.253 | 2.310 | 2.253 | 2.310 | 356 | +0.09(+4.05%) |