Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.650 | 1.680 | 1.590 | 1.650 | 85,400 | +0.06(+3.77%) |
Oct 28, 2016 | 1.560 | 1.607 | 1.560 | 1.590 | 34,875 | +0.03(+1.92%) |
Oct 27, 2016 | 1.600 | 1.630 | 1.533 | 1.560 | 146,619 | +0.01(+0.65%) |
Oct 26, 2016 | 1.571 | 1.600 | 1.550 | 1.550 | 35,893 | -0.02(-1.27%) |
Oct 25, 2016 | 1.590 | 1.600 | 1.560 | 1.570 | 27,407 | -0.01(-0.63%) |
Oct 24, 2016 | 1.510 | 1.580 | 1.510 | 1.580 | 76,002 | +0.08(+5.33%) |
Oct 21, 2016 | 1.520 | 1.540 | 1.480 | 1.500 | 20,784 | -0.03(-1.96%) |
Oct 20, 2016 | 1.600 | 1.600 | 1.520 | 1.530 | 19,789 | +0.00(+0.00%) |
Oct 19, 2016 | 1.461 | 1.550 | 1.450 | 1.530 | 39,471 | +0.07(+4.79%) |
Oct 18, 2016 | 1.550 | 1.550 | 1.400 | 1.460 | 136,009 | -0.09(-5.81%) |
Oct 17, 2016 | 1.580 | 1.580 | 1.550 | 1.550 | 74,703 | -0.02(-1.27%) |
Oct 14, 2016 | 1.570 | 1.590 | 1.570 | 1.570 | 51,464 | -0.01(-0.63%) |
Oct 13, 2016 | 1.650 | 1.680 | 1.580 | 1.580 | 89,468 | -0.10(-5.95%) |
Oct 12, 2016 | 1.680 | 1.680 | 1.610 | 1.680 | 72,983 | -0.01(-0.59%) |
Oct 11, 2016 | 1.740 | 1.740 | 1.610 | 1.690 | 86,198 | -0.03(-1.74%) |
Oct 10, 2016 | 1.750 | 1.750 | 1.650 | 1.720 | 53,085 | -0.06(-3.37%) |
Oct 07, 2016 | 1.730 | 1.780 | 1.640 | 1.780 | 60,790 | +0.03(+1.71%) |
Oct 06, 2016 | 1.770 | 1.770 | 1.660 | 1.750 | 95,969 | +0.00(+0.00%) |
Oct 05, 2016 | 1.800 | 1.800 | 1.720 | 1.750 | 133,082 | -0.03(-1.69%) |
Oct 04, 2016 | 1.790 | 1.799 | 1.770 | 1.780 | 30,029 | -0.01(-0.56%) |
Oct 03, 2016 | 1.820 | 1.849 | 1.770 | 1.790 | 52,579 | +0.00(+0.00%) |
Sep 30, 2016 | 1.830 | 1.840 | 1.780 | 1.790 | 13,493 | +0.02(+1.13%) |
Sep 29, 2016 | 1.830 | 1.840 | 1.760 | 1.770 | 79,460 | -0.05(-2.75%) |
Sep 28, 2016 | 1.800 | 1.840 | 1.730 | 1.820 | 42,453 | +0.02(+1.11%) |
Sep 27, 2016 | 1.830 | 1.830 | 1.730 | 1.800 | 64,878 | +0.04(+2.27%) |
Sep 26, 2016 | 1.730 | 1.800 | 1.730 | 1.760 | 113,325 | +0.04(+2.33%) |
Sep 23, 2016 | 1.760 | 1.780 | 1.710 | 1.720 | 42,175 | -0.05(-2.82%) |
Sep 22, 2016 | 1.780 | 1.820 | 1.760 | 1.770 | 99,131 | -0.03(-1.67%) |
Sep 21, 2016 | 1.730 | 1.850 | 1.716 | 1.800 | 168,352 | +0.07(+4.05%) |
Sep 20, 2016 | 1.896 | 1.896 | 1.690 | 1.730 | 368,106 | -0.15(-7.98%) |
Sep 19, 2016 | 2.050 | 2.050 | 1.870 | 1.880 | 153,423 | -0.08(-4.08%) |
Sep 16, 2016 | 2.260 | 2.290 | 1.880 | 1.960 | 472,609 | -0.09(-4.39%) |
Sep 15, 2016 | 2.030 | 2.180 | 1.950 | 2.050 | 616,067 | +0.01(+0.25%) |
Sep 14, 2016 | 1.920 | 2.050 | 1.920 | 2.045 | 82,384 | +0.10(+5.40%) |
Sep 13, 2016 | 1.930 | 1.960 | 1.880 | 1.940 | 93,801 | +0.02(+1.04%) |
Sep 12, 2016 | 1.870 | 1.940 | 1.850 | 1.920 | 35,351 | +0.04(+2.13%) |
Sep 09, 2016 | 1.910 | 1.940 | 1.850 | 1.880 | 54,487 | -0.02(-1.06%) |
Sep 08, 2016 | 1.860 | 1.930 | 1.860 | 1.900 | 70,815 | +0.04(+2.15%) |
Sep 07, 2016 | 1.919 | 1.920 | 1.860 | 1.860 | 15,376 | -0.05(-2.62%) |
Sep 06, 2016 | 1.940 | 1.960 | 1.820 | 1.910 | 76,653 | -0.03(-1.55%) |
Sep 02, 2016 | 1.900 | 1.940 | 1.940 | 1.940 | 50,900 | +0.03(+1.84%) |
Sep 01, 2016 | 1.880 | 1.930 | 1.880 | 1.905 | 27,942 | +0.01(+0.27%) |
Aug 31, 2016 | 1.890 | 1.910 | 1.850 | 1.900 | 42,147 | +0.02(+1.33%) |
Aug 30, 2016 | 1.870 | 1.908 | 1.780 | 1.875 | 74,824 | -0.02(-1.31%) |
Aug 29, 2016 | 1.940 | 1.960 | 1.820 | 1.900 | 199,198 | -0.02(-1.05%) |
Aug 26, 2016 | 1.950 | 1.950 | 1.900 | 1.920 | 30,009 | -0.03(-1.54%) |
Aug 25, 2016 | 1.940 | 1.960 | 1.850 | 1.950 | 107,672 | +0.00(+0.26%) |
Aug 24, 2016 | 1.950 | 1.980 | 1.920 | 1.945 | 31,020 | -0.01(-0.77%) |
Aug 23, 2016 | 1.970 | 2.000 | 1.930 | 1.960 | 79,972 | -0.02(-1.01%) |
Aug 22, 2016 | 2.050 | 2.065 | 1.980 | 1.980 | 64,945 | -0.06(-2.94%) |
Aug 19, 2016 | 2.020 | 2.090 | 1.960 | 2.040 | 87,716 | +0.04(+1.99%) |
Aug 18, 2016 | 1.950 | 2.030 | 1.930 | 2.000 | 29,311 | +0.04(+2.04%) |
Aug 17, 2016 | 1.980 | 1.990 | 1.910 | 1.960 | 54,414 | +0.00(+0.00%) |
Aug 16, 2016 | 1.950 | 2.169 | 1.920 | 1.960 | 150,204 | +0.01(+0.51%) |
Aug 15, 2016 | 1.920 | 1.950 | 1.900 | 1.950 | 73,959 | +0.05(+2.63%) |
Aug 12, 2016 | 1.950 | 2.010 | 1.900 | 1.900 | 107,844 | +0.00(+0.00%) |
Aug 11, 2016 | 1.970 | 1.970 | 1.880 | 1.900 | 44,389 | -0.05(-2.56%) |
Aug 10, 2016 | 1.930 | 1.960 | 1.850 | 1.950 | 117,709 | +0.03(+1.56%) |
Aug 09, 2016 | 1.910 | 2.000 | 1.870 | 1.920 | 82,256 | +0.01(+0.52%) |
Aug 08, 2016 | 1.970 | 2.560 | 1.910 | 1.910 | 920,429 | +0.06(+3.24%) |
Aug 05, 2016 | 1.800 | 1.860 | 1.800 | 1.850 | 6,937 | +0.07(+3.93%) |
Aug 04, 2016 | 1.830 | 1.870 | 1.760 | 1.780 | 58,834 | -0.05(-2.73%) |
Aug 03, 2016 | 1.860 | 1.860 | 1.820 | 1.830 | 24,625 | +0.00(+0.00%) |
Aug 02, 2016 | 1.890 | 1.900 | 1.830 | 1.830 | 46,050 | -0.06(-3.17%) |