Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.507 | 1.537 | 1.502 | 1.512 | 6,036,447 | +0.02(+1.00%) |
Oct 28, 2016 | 1.477 | 1.520 | 1.475 | 1.497 | 6,941,637 | +0.03(+1.70%) |
Oct 27, 2016 | 1.482 | 1.502 | 1.467 | 1.472 | 6,215,716 | +0.02(+1.38%) |
Oct 26, 2016 | 1.417 | 1.492 | 1.417 | 1.452 | 22,303,850 | +0.01(+0.35%) |
Oct 25, 2016 | 1.397 | 1.467 | 1.372 | 1.447 | 26,251,642 | +0.05(+3.21%) |
Oct 24, 2016 | 1.382 | 1.427 | 1.372 | 1.402 | 13,663,661 | +0.04(+2.94%) |
Oct 21, 2016 | 1.362 | 1.372 | 1.352 | 1.362 | 5,683,177 | -0.03(-1.81%) |
Oct 20, 2016 | 1.362 | 1.392 | 1.354 | 1.387 | 4,136,301 | -0.01(-0.36%) |
Oct 19, 2016 | 1.402 | 1.412 | 1.382 | 1.392 | 6,126,692 | +0.01(+0.36%) |
Oct 18, 2016 | 1.397 | 1.400 | 1.372 | 1.387 | 5,197,036 | +0.01(+0.73%) |
Oct 17, 2016 | 1.367 | 1.395 | 1.357 | 1.377 | 4,333,059 | +0.00(+0.00%) |
Oct 14, 2016 | 1.402 | 1.427 | 1.377 | 1.377 | 13,822,364 | +0.00(+0.00%) |
Oct 13, 2016 | 1.332 | 1.392 | 1.327 | 1.377 | 6,146,967 | +0.05(+3.77%) |
Oct 12, 2016 | 1.322 | 1.345 | 1.312 | 1.327 | 2,762,070 | -0.02(-1.12%) |
Oct 11, 2016 | 1.352 | 1.357 | 1.317 | 1.342 | 10,359,186 | -0.03(-1.83%) |
Oct 10, 2016 | 1.367 | 1.395 | 1.357 | 1.367 | 4,317,415 | +0.01(+0.74%) |
Oct 07, 2016 | 1.372 | 1.377 | 1.327 | 1.357 | 8,742,535 | +0.01(+0.74%) |
Oct 06, 2016 | 1.342 | 1.352 | 1.319 | 1.347 | 5,893,201 | -0.01(-0.74%) |
Oct 05, 2016 | 1.337 | 1.362 | 1.322 | 1.357 | 6,022,046 | +0.05(+3.44%) |
Oct 04, 2016 | 1.342 | 1.347 | 1.292 | 1.312 | 9,874,235 | -0.04(-2.96%) |
Oct 03, 2016 | 1.302 | 1.352 | 1.297 | 1.352 | 5,515,741 | +0.06(+4.25%) |
Sep 30, 2016 | 1.352 | 1.362 | 1.297 | 1.297 | 7,982,573 | -0.03(-2.26%) |
Sep 29, 2016 | 1.382 | 1.407 | 1.327 | 1.327 | 6,028,554 | -0.06(-3.99%) |
Sep 28, 2016 | 1.362 | 1.382 | 1.327 | 1.382 | 4,977,799 | +0.03(+1.84%) |
Sep 27, 2016 | 1.352 | 1.362 | 1.322 | 1.357 | 3,115,076 | +0.01(+0.37%) |
Sep 26, 2016 | 1.342 | 1.367 | 1.319 | 1.352 | 3,253,765 | -0.01(-0.37%) |
Sep 23, 2016 | 1.377 | 1.387 | 1.347 | 1.357 | 4,462,352 | -0.03(-2.17%) |
Sep 22, 2016 | 1.372 | 1.407 | 1.367 | 1.387 | 6,044,275 | +0.04(+2.59%) |
Sep 21, 2016 | 1.322 | 1.357 | 1.302 | 1.352 | 6,099,710 | +0.04(+3.05%) |
Sep 20, 2016 | 1.302 | 1.322 | 1.287 | 1.312 | 4,979,161 | +0.04(+2.74%) |
Sep 19, 2016 | 1.282 | 1.299 | 1.262 | 1.277 | 4,426,809 | +0.01(+0.79%) |
Sep 16, 2016 | 1.242 | 1.272 | 1.242 | 1.267 | 4,797,263 | -0.01(-0.78%) |
Sep 15, 2016 | 1.252 | 1.287 | 1.237 | 1.277 | 4,831,025 | +0.04(+2.82%) |
Sep 14, 2016 | 1.232 | 1.261 | 1.204 | 1.242 | 10,203,347 | -0.01(-0.80%) |
Sep 13, 2016 | 1.317 | 1.337 | 1.237 | 1.252 | 13,107,261 | -0.09(-6.72%) |
Sep 12, 2016 | 1.272 | 1.345 | 1.272 | 1.342 | 16,343,245 | -0.01(-0.37%) |
Sep 09, 2016 | 1.422 | 1.427 | 1.327 | 1.347 | 24,293,122 | -0.14(-9.43%) |
Sep 08, 2016 | 1.497 | 1.510 | 1.482 | 1.487 | 9,204,163 | -0.01(-0.34%) |
Sep 07, 2016 | 1.482 | 1.505 | 1.467 | 1.492 | 5,806,916 | +0.00(+0.00%) |
Sep 06, 2016 | 1.467 | 1.502 | 1.437 | 1.492 | 7,288,519 | +0.04(+2.76%) |
Sep 02, 2016 | 1.402 | 1.452 | 1.452 | 1.452 | 4,966,974 | +0.07(+5.07%) |
Sep 01, 2016 | 1.337 | 1.402 | 1.327 | 1.382 | 4,521,823 | +0.05(+3.37%) |
Aug 31, 2016 | 1.367 | 1.380 | 1.332 | 1.337 | 7,581,155 | -0.02(-1.11%) |
Aug 30, 2016 | 1.362 | 1.380 | 1.342 | 1.352 | 3,902,681 | -0.02(-1.10%) |
Aug 29, 2016 | 1.347 | 1.377 | 1.342 | 1.367 | 3,151,352 | +0.04(+2.63%) |
Aug 26, 2016 | 1.362 | 1.417 | 1.322 | 1.332 | 9,336,323 | -0.02(-1.48%) |
Aug 25, 2016 | 1.352 | 1.372 | 1.334 | 1.352 | 5,164,928 | -0.01(-0.73%) |
Aug 24, 2016 | 1.357 | 1.382 | 1.337 | 1.362 | 10,391,090 | -0.02(-1.45%) |
Aug 23, 2016 | 1.417 | 1.432 | 1.382 | 1.382 | 9,792,892 | -0.01(-0.72%) |
Aug 22, 2016 | 1.422 | 1.432 | 1.377 | 1.392 | 10,766,279 | -0.06(-3.81%) |
Aug 19, 2016 | 1.407 | 1.457 | 1.390 | 1.447 | 10,818,347 | +0.04(+2.48%) |
Aug 18, 2016 | 1.432 | 1.452 | 1.397 | 1.412 | 7,608,840 | -0.03(-1.74%) |
Aug 17, 2016 | 1.432 | 1.442 | 1.377 | 1.437 | 9,226,851 | -0.05(-3.04%) |
Aug 16, 2016 | 1.527 | 1.532 | 1.472 | 1.482 | 11,473,751 | -0.04(-2.63%) |
Aug 15, 2016 | 1.462 | 1.527 | 1.452 | 1.522 | 8,026,899 | +0.03(+2.01%) |
Aug 12, 2016 | 1.492 | 1.542 | 1.472 | 1.492 | 11,522,065 | -0.02(-1.32%) |
Aug 11, 2016 | 1.477 | 1.512 | 1.452 | 1.512 | 9,277,247 | +0.05(+3.43%) |
Aug 10, 2016 | 1.492 | 1.502 | 1.462 | 1.462 | 11,896,529 | -0.01(-0.68%) |
Aug 09, 2016 | 1.487 | 1.497 | 1.457 | 1.472 | 9,939,196 | +0.00(+0.00%) |
Aug 08, 2016 | 1.457 | 1.492 | 1.447 | 1.472 | 6,298,922 | +0.03(+1.73%) |
Aug 05, 2016 | 1.512 | 1.517 | 1.420 | 1.447 | 18,826,588 | -0.03(-2.03%) |
Aug 04, 2016 | 1.417 | 1.502 | 1.402 | 1.477 | 13,750,284 | +0.08(+5.36%) |
Aug 03, 2016 | 1.312 | 1.407 | 1.292 | 1.402 | 6,004,063 | +0.08(+5.66%) |
Aug 02, 2016 | 1.352 | 1.372 | 1.312 | 1.327 | 4,717,600 | -0.04(-2.93%) |