Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.780 | 1.800 | 1.700 | 1.705 | 10,378 | -0.04(-2.55%) |
Nov 29, 2016 | 1.750 | 1.800 | 1.710 | 1.750 | 27,149 | -0.05(-2.77%) |
Nov 28, 2016 | 1.800 | 1.850 | 1.794 | 1.800 | 20,829 | -0.01(-0.55%) |
Nov 25, 2016 | 1.820 | 1.820 | 1.700 | 1.810 | 12,304 | -0.01(-0.55%) |
Nov 23, 2016 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1.792 | 1.830 | 1.760 | 1.820 | 16,024 | +0.05(+2.82%) |
Nov 21, 2016 | 1.750 | 1.890 | 1.750 | 1.770 | 45,135 | +0.06(+3.51%) |
Nov 18, 2016 | 1.790 | 1.795 | 1.620 | 1.710 | 21,003 | -0.14(-7.57%) |
Nov 17, 2016 | 1.870 | 1.900 | 1.760 | 1.850 | 31,269 | -0.06(-3.15%) |
Nov 16, 2016 | 1.900 | 1.950 | 1.840 | 1.910 | 30,850 | +0.01(+0.53%) |
Nov 15, 2016 | 1.820 | 1.978 | 1.820 | 1.900 | 35,646 | +0.04(+2.15%) |
Nov 14, 2016 | 1.765 | 1.950 | 1.740 | 1.860 | 34,826 | +0.16(+9.41%) |
Nov 11, 2016 | 1.650 | 1.772 | 1.602 | 1.700 | 13,336 | +0.03(+1.80%) |
Nov 10, 2016 | 1.650 | 1.670 | 1.520 | 1.670 | 16,890 | +0.02(+1.21%) |
Nov 09, 2016 | 1.590 | 1.650 | 1.530 | 1.650 | 11,082 | +0.06(+3.77%) |
Nov 08, 2016 | 1.610 | 1.690 | 1.480 | 1.590 | 73,001 | -0.05(-3.05%) |
Nov 07, 2016 | 1.620 | 1.670 | 1.610 | 1.640 | 4,611 | +0.00(+0.00%) |
Nov 04, 2016 | 1.700 | 1.730 | 1.630 | 1.640 | 12,054 | -0.08(-4.65%) |
Nov 03, 2016 | 1.713 | 1.820 | 1.713 | 1.720 | 34,065 | -0.01(-0.58%) |
Nov 02, 2016 | 1.770 | 1.770 | 1.690 | 1.730 | 18,483 | -0.02(-1.14%) |
Nov 01, 2016 | 1.710 | 1.860 | 1.660 | 1.750 | 29,411 | -0.04(-2.23%) |
Oct 31, 2016 | 1.680 | 1.880 | 1.680 | 1.790 | 103,653 | +0.14(+8.48%) |
Oct 28, 2016 | 1.650 | 1.700 | 1.590 | 1.650 | 53,031 | +0.04(+2.48%) |
Oct 27, 2016 | 1.700 | 1.700 | 1.560 | 1.610 | 45,231 | -0.07(-4.17%) |
Oct 26, 2016 | 1.700 | 1.760 | 1.680 | 1.680 | 43,288 | +0.00(+0.00%) |
Oct 25, 2016 | 1.680 | 1.740 | 1.680 | 1.680 | 43,473 | +0.07(+4.35%) |
Oct 24, 2016 | 1.700 | 1.900 | 1.577 | 1.610 | 99,325 | -0.09(-5.29%) |
Oct 21, 2016 | 1.620 | 1.870 | 1.600 | 1.700 | 142,864 | +0.13(+8.28%) |
Oct 20, 2016 | 1.490 | 1.670 | 1.470 | 1.570 | 90,101 | +0.15(+10.56%) |
Oct 19, 2016 | 1.350 | 1.460 | 1.350 | 1.420 | 58,004 | +0.13(+10.08%) |
Oct 18, 2016 | 1.270 | 1.350 | 1.270 | 1.290 | 29,307 | -0.04(-3.01%) |
Oct 17, 2016 | 1.310 | 1.360 | 1.210 | 1.330 | 168,286 | +0.04(+3.10%) |
Oct 14, 2016 | 1.290 | 1.290 | 1.260 | 1.290 | 9,124 | +0.02(+1.57%) |
Oct 13, 2016 | 1.320 | 1.320 | 1.200 | 1.270 | 15,582 | -0.03(-2.31%) |
Oct 12, 2016 | 1.440 | 1.442 | 1.270 | 1.300 | 63,060 | -0.15(-10.34%) |
Oct 11, 2016 | 1.457 | 1.490 | 1.430 | 1.450 | 23,126 | +0.02(+1.40%) |
Oct 10, 2016 | 1.620 | 1.620 | 1.360 | 1.430 | 44,581 | -0.19(-11.73%) |
Oct 07, 2016 | 1.770 | 1.812 | 1.430 | 1.620 | 117,858 | -0.14(-7.95%) |
Oct 06, 2016 | 1.690 | 1.820 | 1.660 | 1.760 | 332,249 | +0.11(+6.67%) |
Oct 05, 2016 | 1.387 | 1.665 | 1.310 | 1.650 | 338,881 | +0.35(+26.92%) |
Oct 04, 2016 | 1.160 | 1.340 | 1.160 | 1.300 | 95,012 | +0.13(+11.11%) |
Oct 03, 2016 | 1.130 | 1.230 | 1.090 | 1.170 | 74,798 | +0.09(+8.33%) |
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%) |