Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.150 | 1.220 | 1.120 | 1.140 | 68,819 | -0.01(-0.87%) |
Nov 29, 2016 | 1.158 | 1.290 | 1.110 | 1.150 | 174,357 | +0.01(+0.90%) |
Nov 28, 2016 | 1.260 | 1.260 | 1.100 | 1.140 | 33,198 | +0.01(+0.86%) |
Nov 25, 2016 | 1.160 | 1.190 | 1.130 | 1.130 | 18,591 | +0.02(+1.80%) |
Nov 23, 2016 | 1.110 | 1.110 | 1.110 | 0 | -0.07(-5.93%) | |
Nov 22, 2016 | 1.140 | 1.370 | 1.080 | 1.180 | 579,481 | +0.05(+4.42%) |
Nov 21, 2016 | 1.200 | 1.200 | 1.000 | 1.130 | 121,637 | -0.03(-2.59%) |
Nov 18, 2016 | 1.220 | 1.270 | 1.150 | 1.160 | 90,561 | -0.06(-4.92%) |
Nov 17, 2016 | 1.320 | 1.320 | 1.220 | 1.220 | 71,497 | -0.09(-6.87%) |
Nov 16, 2016 | 1.250 | 1.459 | 1.250 | 1.310 | 185,661 | -0.12(-8.39%) |
Nov 15, 2016 | 1.610 | 1.760 | 1.330 | 1.430 | 534,309 | -0.00(-0.24%) |
Nov 14, 2016 | 1.330 | 1.480 | 1.310 | 1.433 | 136,789 | +0.12(+9.42%) |
Nov 11, 2016 | 1.330 | 1.360 | 1.320 | 1.310 | 18,481 | +0.02(+1.55%) |
Nov 10, 2016 | 1.500 | 1.500 | 1.390 | 1.290 | 30,303 | -0.10(-7.41%) |
Nov 09, 2016 | 1.300 | 1.440 | 1.220 | 1.393 | 67,532 | +0.08(+6.35%) |
Nov 08, 2016 | 1.270 | 1.337 | 1.230 | 1.310 | 33,159 | +0.10(+8.26%) |
Nov 07, 2016 | 1.260 | 1.340 | 1.200 | 1.210 | 68,146 | -0.02(-1.63%) |
Nov 04, 2016 | 1.190 | 1.250 | 1.170 | 1.230 | 20,398 | -0.01(-0.81%) |
Nov 03, 2016 | 1.250 | 1.250 | 1.230 | 1.240 | 49,661 | +0.01(+0.81%) |
Nov 02, 2016 | 1.330 | 1.370 | 1.230 | 1.230 | 39,967 | -0.12(-8.89%) |
Nov 01, 2016 | 1.350 | 1.434 | 1.320 | 1.350 | 60,972 | -0.02(-1.46%) |
Oct 31, 2016 | 1.490 | 1.490 | 1.350 | 1.370 | 46,372 | -0.11(-7.33%) |
Oct 28, 2016 | 1.380 | 1.700 | 1.380 | 1.478 | 96,003 | +0.16(+12.00%) |
Oct 27, 2016 | 1.370 | 1.430 | 1.300 | 1.320 | 73,260 | -0.17(-11.41%) |
Oct 26, 2016 | 1.600 | 1.600 | 1.400 | 1.490 | 239,184 | -0.18(-10.78%) |
Oct 25, 2016 | 1.590 | 2.200 | 1.590 | 1.670 | 1,684,036 | +0.24(+16.79%) |
Oct 24, 2016 | 1.160 | 1.580 | 1.160 | 1.430 | 416,887 | +0.26(+22.37%) |
Oct 21, 2016 | 1.280 | 1.360 | 1.100 | 1.169 | 157,629 | -0.18(-13.44%) |
Oct 20, 2016 | 1.320 | 1.397 | 1.310 | 1.350 | 21,984 | +0.04(+3.05%) |
Oct 19, 2016 | 1.440 | 1.480 | 1.198 | 1.310 | 93,482 | -0.19(-12.67%) |
Oct 18, 2016 | 1.520 | 1.530 | 1.462 | 1.500 | 18,522 | +0.05(+3.46%) |
Oct 17, 2016 | 1.530 | 1.540 | 1.430 | 1.450 | 35,984 | -0.15(-9.38%) |
Oct 14, 2016 | 1.590 | 1.616 | 1.590 | 1.600 | 9,795 | +0.01(+0.62%) |
Oct 13, 2016 | 1.655 | 1.663 | 1.570 | 1.590 | 25,039 | -0.05(-3.05%) |
Oct 12, 2016 | 1.620 | 1.650 | 1.570 | 1.640 | 21,584 | +0.00(+0.00%) |
Oct 11, 2016 | 1.560 | 1.660 | 1.560 | 1.640 | 54,553 | +0.07(+4.46%) |
Oct 10, 2016 | 1.700 | 1.720 | 1.515 | 1.570 | 35,756 | -0.13(-7.65%) |
Oct 07, 2016 | 1.750 | 1.800 | 1.380 | 1.700 | 206,765 | -0.06(-3.41%) |
Oct 06, 2016 | 1.790 | 1.826 | 1.760 | 1.760 | 28,628 | -0.08(-4.61%) |
Oct 05, 2016 | 1.880 | 1.880 | 1.796 | 1.845 | 47,498 | -0.02(-0.81%) |
Oct 04, 2016 | 1.890 | 1.890 | 1.790 | 1.860 | 40,301 | +0.02(+1.09%) |
Oct 03, 2016 | 1.860 | 1.900 | 1.780 | 1.840 | 22,960 | -0.02(-1.08%) |
Sep 30, 2016 | 1.930 | 1.950 | 1.850 | 1.860 | 29,561 | +0.00(+0.00%) |
Sep 29, 2016 | 1.900 | 1.966 | 1.830 | 1.860 | 29,435 | +0.03(+1.64%) |
Sep 28, 2016 | 1.800 | 1.943 | 1.770 | 1.830 | 53,194 | -0.02(-1.08%) |
Sep 27, 2016 | 1.870 | 1.880 | 1.770 | 1.850 | 42,323 | -0.03(-1.60%) |
Sep 26, 2016 | 1.860 | 1.910 | 1.860 | 1.880 | 21,504 | -0.02(-1.05%) |
Sep 23, 2016 | 1.980 | 1.980 | 1.860 | 1.900 | 42,382 | +0.00(+0.00%) |
Sep 22, 2016 | 1.880 | 1.990 | 1.840 | 1.900 | 85,198 | +0.00(+0.06%) |
Sep 21, 2016 | 1.920 | 1.920 | 1.840 | 1.899 | 33,893 | +0.05(+2.64%) |
Sep 20, 2016 | 1.950 | 1.950 | 1.840 | 1.850 | 52,554 | -0.03(-1.59%) |
Sep 19, 2016 | 1.980 | 2.010 | 1.850 | 1.880 | 80,888 | +0.04(+2.17%) |
Sep 16, 2016 | 2.050 | 2.050 | 1.770 | 1.840 | 134,657 | -0.16(-8.00%) |
Sep 15, 2016 | 1.860 | 2.050 | 1.810 | 2.000 | 107,123 | +0.12(+6.38%) |
Sep 14, 2016 | 1.800 | 1.970 | 1.710 | 1.880 | 164,942 | +0.13(+7.43%) |
Sep 13, 2016 | 1.800 | 1.820 | 1.710 | 1.750 | 59,937 | +0.01(+0.64%) |
Sep 12, 2016 | 1.610 | 1.800 | 1.610 | 1.739 | 79,114 | -0.05(-2.93%) |
Sep 09, 2016 | 1.950 | 1.950 | 1.790 | 1.791 | 66,133 | -0.14(-7.19%) |
Sep 08, 2016 | 1.800 | 2.180 | 1.800 | 1.930 | 495,737 | +0.06(+2.96%) |
Sep 07, 2016 | 1.840 | 1.880 | 1.790 | 1.875 | 57,294 | +0.10(+5.91%) |
Sep 06, 2016 | 1.880 | 1.880 | 1.730 | 1.770 | 38,507 | -0.01(-0.56%) |
Sep 02, 2016 | 1.880 | 1.780 | 1.780 | 1.780 | 51,200 | -0.05(-2.73%) |