Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.850 | 1.900 | 1.800 | 1.840 | 43,901 | +0.09(+5.14%) |
Oct 28, 2016 | 1.798 | 1.890 | 1.735 | 1.750 | 31,134 | +0.03(+2.04%) |
Oct 27, 2016 | 1.903 | 1.960 | 1.660 | 1.715 | 35,699 | -0.18(-9.74%) |
Oct 26, 2016 | 1.900 | 1.932 | 1.900 | 1.900 | 904 | +0.00(+0.00%) |
Oct 25, 2016 | 1.920 | 1.920 | 1.900 | 1.900 | 11,114 | +0.00(+0.00%) |
Oct 24, 2016 | 1.910 | 1.965 | 1.900 | 1.900 | 1,736 | +0.00(+0.00%) |
Oct 21, 2016 | 1.950 | 2.000 | 1.895 | 1.900 | 46,327 | -0.07(-3.55%) |
Oct 20, 2016 | 1.910 | 1.997 | 1.840 | 1.970 | 33,168 | +0.04(+2.07%) |
Oct 19, 2016 | 1.980 | 2.020 | 1.753 | 1.930 | 94,664 | +0.00(+0.00%) |
Oct 18, 2016 | 2.000 | 2.000 | 1.860 | 1.930 | 50,804 | -0.04(-2.03%) |
Oct 17, 2016 | 2.020 | 2.020 | 1.970 | 1.970 | 2,488 | -0.05(-2.48%) |
Oct 14, 2016 | 2.030 | 2.040 | 1.985 | 2.020 | 18,577 | +0.08(+4.12%) |
Oct 13, 2016 | 2.010 | 2.062 | 1.940 | 1.940 | 6,498 | -0.07(-3.49%) |
Oct 12, 2016 | 2.110 | 2.170 | 2.010 | 2.010 | 21,797 | -0.08(-3.82%) |
Oct 11, 2016 | 2.000 | 2.180 | 2.000 | 2.090 | 12,460 | +0.06(+2.96%) |
Oct 10, 2016 | 2.020 | 2.080 | 1.930 | 2.030 | 24,146 | -0.04(-1.93%) |
Oct 07, 2016 | 2.090 | 2.105 | 2.020 | 2.070 | 6,785 | -0.04(-1.90%) |
Oct 06, 2016 | 2.110 | 2.180 | 2.100 | 2.110 | 2,560 | -0.08(-3.65%) |
Oct 05, 2016 | 2.150 | 2.250 | 2.070 | 2.190 | 6,842 | +0.05(+2.37%) |
Oct 04, 2016 | 2.149 | 2.149 | 2.120 | 2.139 | 9,834 | -0.03(-1.42%) |
Oct 03, 2016 | 2.130 | 2.190 | 2.120 | 2.170 | 6,200 | +0.03(+1.40%) |
Sep 30, 2016 | 2.110 | 2.230 | 2.110 | 2.140 | 7,668 | +0.01(+0.47%) |
Sep 29, 2016 | 2.250 | 2.260 | 2.070 | 2.130 | 25,510 | -0.12(-5.33%) |
Sep 28, 2016 | 2.300 | 2.300 | 2.150 | 2.250 | 8,945 | +0.01(+0.45%) |
Sep 27, 2016 | 2.280 | 2.280 | 2.140 | 2.240 | 6,819 | -0.06(-2.61%) |
Sep 26, 2016 | 2.300 | 2.300 | 2.300 | 2.300 | 110 | +0.01(+0.44%) |
Sep 23, 2016 | 2.285 | 2.370 | 2.240 | 2.290 | 16,239 | +0.02(+0.88%) |
Sep 22, 2016 | 2.250 | 2.290 | 2.250 | 2.270 | 73,675 | +0.05(+2.25%) |
Sep 21, 2016 | 2.243 | 2.350 | 2.220 | 2.220 | 14,226 | -0.03(-1.33%) |
Sep 20, 2016 | 2.210 | 2.303 | 2.200 | 2.250 | 1,390 | +0.01(+0.45%) |
Sep 19, 2016 | 2.280 | 2.330 | 2.140 | 2.240 | 16,629 | -0.06(-2.61%) |
Sep 16, 2016 | 2.160 | 2.300 | 2.020 | 2.300 | 16,976 | +0.11(+5.02%) |
Sep 15, 2016 | 2.080 | 2.230 | 1.940 | 2.190 | 43,504 | +0.08(+3.79%) |
Sep 14, 2016 | 2.110 | 2.190 | 2.100 | 2.110 | 5,486 | +0.02(+0.96%) |
Sep 13, 2016 | 2.150 | 2.155 | 1.950 | 2.090 | 102,100 | -0.10(-4.57%) |
Sep 12, 2016 | 2.140 | 2.190 | 2.080 | 2.190 | 6,850 | +0.02(+0.92%) |
Sep 09, 2016 | 2.260 | 2.260 | 2.151 | 2.170 | 13,655 | -0.09(-3.98%) |
Sep 08, 2016 | 2.300 | 2.300 | 2.234 | 2.260 | 7,348 | -0.02(-0.88%) |
Sep 07, 2016 | 2.300 | 2.350 | 2.225 | 2.280 | 58,098 | -0.06(-2.56%) |
Sep 06, 2016 | 2.280 | 2.350 | 2.220 | 2.340 | 28,252 | +0.10(+4.46%) |
Sep 02, 2016 | 2.182 | 2.240 | 2.240 | 2.240 | 13,000 | +0.00(+0.00%) |
Sep 01, 2016 | 2.336 | 2.420 | 2.190 | 2.240 | 22,025 | -0.07(-3.03%) |
Aug 31, 2016 | 2.390 | 2.399 | 2.300 | 2.310 | 7,635 | -0.09(-3.75%) |
Aug 30, 2016 | 2.390 | 2.470 | 2.390 | 2.400 | 29,034 | -0.02(-0.83%) |
Aug 29, 2016 | 2.410 | 2.425 | 2.386 | 2.420 | 21,971 | +0.01(+0.41%) |
Aug 26, 2016 | 2.430 | 2.430 | 2.380 | 2.410 | 35,310 | -0.01(-0.41%) |
Aug 25, 2016 | 2.440 | 2.440 | 2.400 | 2.420 | 47,365 | +0.02(+0.83%) |
Aug 24, 2016 | 2.391 | 2.448 | 2.390 | 2.400 | 42,746 | +0.01(+0.42%) |
Aug 23, 2016 | 2.380 | 2.430 | 2.380 | 2.390 | 118,775 | +0.03(+1.27%) |
Aug 22, 2016 | 2.500 | 2.500 | 2.300 | 2.360 | 234,868 | +0.07(+3.06%) |
Aug 19, 2016 | 2.330 | 2.330 | 2.220 | 2.290 | 30,188 | +0.04(+1.77%) |
Aug 18, 2016 | 2.355 | 2.392 | 2.250 | 2.250 | 531,204 | -0.12(-5.06%) |
Aug 17, 2016 | 2.400 | 2.444 | 2.320 | 2.370 | 57,649 | -0.11(-4.44%) |
Aug 16, 2016 | 2.450 | 2.490 | 2.400 | 2.480 | 12,853 | +0.06(+2.27%) |
Aug 15, 2016 | 2.440 | 2.590 | 2.402 | 2.425 | 4,971 | -0.02(-0.61%) |
Aug 12, 2016 | 2.480 | 2.610 | 2.420 | 2.440 | 12,749 | -0.04(-1.61%) |
Aug 11, 2016 | 2.490 | 2.740 | 2.460 | 2.480 | 23,337 | -0.02(-0.78%) |
Aug 10, 2016 | 2.650 | 2.650 | 2.410 | 2.499 | 42,762 | +0.04(+1.61%) |
Aug 09, 2016 | 2.340 | 2.530 | 2.340 | 2.460 | 21,948 | +0.08(+3.36%) |
Aug 08, 2016 | 2.440 | 2.671 | 2.350 | 2.380 | 14,877 | -0.07(-2.92%) |
Aug 05, 2016 | 2.490 | 2.490 | 2.452 | 2.452 | 3,100 | +0.03(+1.31%) |
Aug 04, 2016 | 2.560 | 2.750 | 2.400 | 2.420 | 92,551 | -0.02(-0.82%) |
Aug 03, 2016 | 2.300 | 2.660 | 2.300 | 2.440 | 62,211 | +0.02(+0.83%) |
Aug 02, 2016 | 2.320 | 2.510 | 2.250 | 2.420 | 96,485 | +0.02(+1.04%) |