Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.495 | 1.495 | 1.450 | 1.451 | 1,619 | -0.06(-3.82%) |
Oct 28, 2016 | 1.520 | 1.520 | 1.508 | 1.508 | 1,351 | -0.02(-1.41%) |
Oct 27, 2016 | 1.550 | 1.550 | 1.520 | 1.530 | 25,500 | -0.04(-2.55%) |
Oct 26, 2016 | 1.570 | 1.572 | 1.543 | 1.570 | 6,879 | -0.03(-1.88%) |
Oct 25, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 2,210 | -0.04(-2.44%) |
Oct 24, 2016 | 1.640 | 1.640 | 1.640 | 1.640 | 320 | -0.11(-6.29%) |
Oct 19, 2016 | 1.750 | 1.750 | 1.750 | 0 | -0.00(-0.26%) | |
Oct 17, 2016 | 1.754 | 1.754 | 1.754 | 0 | +0.01(+0.31%) | |
Oct 14, 2016 | 1.720 | 1.750 | 1.720 | 1.749 | 6,200 | +0.02(+1.10%) |
Oct 13, 2016 | 1.720 | 1.730 | 1.720 | 1.730 | 1,185 | -0.02(-0.95%) |
Oct 12, 2016 | 1.660 | 1.759 | 1.660 | 1.747 | 55,900 | +0.02(+1.36%) |
Oct 11, 2016 | 1.723 | 1.723 | 1.723 | 1.723 | 100 | -0.08(-4.27%) |
Oct 10, 2016 | 1.700 | 1.800 | 1.700 | 1.800 | 20,178 | +0.03(+1.79%) |
Oct 07, 2016 | 1.710 | 1.771 | 1.710 | 1.768 | 20,060 | +0.12(+7.23%) |
Oct 05, 2016 | 1.649 | 1.649 | 1.649 | 0 | +0.02(+1.22%) | |
Oct 04, 2016 | 1.610 | 1.629 | 1.610 | 1.629 | 1,200 | +0.03(+1.82%) |
Oct 03, 2016 | 1.608 | 1.608 | 1.600 | 1.600 | 425 | +0.02(+1.00%) |
Sep 30, 2016 | 1.588 | 1.588 | 1.584 | 1.584 | 707 | +0.00(+0.27%) |
Sep 29, 2016 | 1.547 | 1.590 | 1.547 | 1.580 | 15,400 | +0.08(+5.34%) |
Sep 28, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 | +0.01(+0.36%) |
Sep 27, 2016 | 1.494 | 1.494 | 1.494 | 1.494 | 7,547 | -0.03(-1.68%) |
Sep 26, 2016 | 1.520 | 1.520 | 1.480 | 1.520 | 2,074 | -0.01(-0.42%) |
Sep 23, 2016 | 1.490 | 1.526 | 1.490 | 1.526 | 1,890 | +0.01(+0.42%) |
Sep 22, 2016 | 1.556 | 1.560 | 1.520 | 1.520 | 3,750 | +0.00(+0.01%) |
Sep 19, 2016 | 1.520 | 1.520 | 1.520 | 0 | +0.03(+2.00%) | |
Sep 16, 2016 | 1.471 | 1.490 | 1.471 | 1.490 | 1,400 | -0.04(-2.81%) |
Sep 15, 2016 | 1.503 | 1.533 | 1.500 | 1.533 | 2,500 | +0.04(+2.89%) |
Sep 14, 2016 | 1.495 | 1.495 | 1.473 | 1.490 | 1,409 | +0.03(+2.05%) |
Sep 13, 2016 | 1.490 | 1.490 | 1.460 | 1.460 | 15,622 | -0.04(-2.80%) |
Sep 12, 2016 | 1.530 | 1.530 | 1.494 | 1.502 | 1,990 | -0.04(-2.32%) |
Sep 09, 2016 | 1.550 | 1.571 | 1.538 | 1.538 | 32,750 | -0.02(-1.44%) |
Sep 08, 2016 | 1.575 | 1.575 | 1.560 | 1.560 | 7,225 | +0.01(+0.41%) |
Sep 07, 2016 | 1.554 | 1.554 | 1.554 | 1.554 | 100 | +0.01(+0.43%) |
Sep 06, 2016 | 1.560 | 1.560 | 1.547 | 1.547 | 2,501 | +0.02(+1.46%) |
Sep 01, 2016 | 1.525 | 1.525 | 1.525 | 0 | -0.01(-0.41%) | |
Aug 31, 2016 | 1.541 | 1.554 | 1.530 | 1.531 | 4,840 | -0.03(-1.75%) |
Aug 30, 2016 | 1.558 | 1.558 | 1.558 | 1.558 | 230 | +0.00(+0.08%) |
Aug 29, 2016 | 1.560 | 1.560 | 1.550 | 1.557 | 10,100 | +0.00(+0.25%) |
Aug 26, 2016 | 1.538 | 1.558 | 1.538 | 1.553 | 23,632 | +0.01(+0.85%) |
Aug 25, 2016 | 1.540 | 1.540 | 1.540 | 1.540 | 140 | +0.02(+1.32%) |
Aug 24, 2016 | 1.600 | 1.600 | 1.510 | 1.520 | 18,414 | -0.10(-6.17%) |
Aug 23, 2016 | 1.550 | 1.633 | 1.550 | 1.620 | 14,100 | +0.07(+4.23%) |
Aug 22, 2016 | 1.550 | 1.595 | 1.550 | 1.554 | 1,549 | -0.03(-1.63%) |
Aug 19, 2016 | 1.640 | 1.640 | 1.580 | 1.580 | 3,291 | -0.05(-3.07%) |
Aug 18, 2016 | 1.624 | 1.639 | 1.606 | 1.630 | 19,459 | +0.05(+3.16%) |
Aug 17, 2016 | 1.550 | 1.603 | 1.550 | 1.580 | 13,825 | +0.06(+3.74%) |
Aug 16, 2016 | 1.530 | 1.530 | 1.523 | 1.523 | 5,197 | +0.01(+0.87%) |
Aug 15, 2016 | 1.530 | 1.530 | 1.510 | 1.510 | 12,836 | -0.01(-0.46%) |
Aug 12, 2016 | 1.483 | 1.532 | 1.483 | 1.517 | 7,300 | +0.05(+3.20%) |
Aug 11, 2016 | 1.430 | 1.501 | 1.430 | 1.470 | 33,164 | +0.16(+12.21%) |
Aug 10, 2016 | 1.344 | 1.365 | 1.310 | 1.310 | 22,228 | -0.01(-0.80%) |
Aug 09, 2016 | 1.359 | 1.359 | 1.321 | 1.321 | 8,100 | -0.03(-2.37%) |
Aug 08, 2016 | 1.353 | 1.353 | 1.353 | 1.353 | 570 | +0.02(+1.70%) |
Aug 05, 2016 | 1.330 | 1.337 | 1.330 | 1.330 | 1,650 | -0.02(-1.48%) |
Aug 04, 2016 | 1.345 | 1.350 | 1.330 | 1.350 | 8,550 | +0.00(+0.00%) |
Aug 03, 2016 | 1.350 | 1.350 | 1.348 | 1.350 | 1,200 | +0.00(+0.00%) |
Aug 02, 2016 | 1.360 | 1.360 | 1.335 | 1.350 | 4,090 | +0.03(+2.27%) |