Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.100 | 1.100 | 1.030 | 1.070 | 52,269 | -0.02(-1.83%) |
Oct 28, 2016 | 1.023 | 1.140 | 1.023 | 1.090 | 57,740 | +0.00(+0.00%) |
Oct 27, 2016 | 1.060 | 1.140 | 1.060 | 1.090 | 61,420 | +0.04(+3.81%) |
Oct 26, 2016 | 1.020 | 1.130 | 1.010 | 1.050 | 216,147 | +0.05(+5.00%) |
Oct 25, 2016 | 1.050 | 1.062 | 1.000 | 1.000 | 375,659 | -0.06(-5.66%) |
Oct 24, 2016 | 1.100 | 1.120 | 1.060 | 1.060 | 384,306 | -0.05(-4.50%) |
Oct 21, 2016 | 1.140 | 1.160 | 1.100 | 1.110 | 165,185 | -0.04(-3.48%) |
Oct 20, 2016 | 1.150 | 1.180 | 1.120 | 1.150 | 100,218 | +0.00(+0.00%) |
Oct 19, 2016 | 1.150 | 1.210 | 1.110 | 1.150 | 278,537 | +0.00(+0.00%) |
Oct 18, 2016 | 1.100 | 1.178 | 1.080 | 1.150 | 363,143 | +0.04(+3.60%) |
Oct 17, 2016 | 1.110 | 1.130 | 1.050 | 1.110 | 346,611 | +0.01(+0.91%) |
Oct 14, 2016 | 1.170 | 1.180 | 1.090 | 1.100 | 300,709 | -0.06(-5.17%) |
Oct 13, 2016 | 1.198 | 1.240 | 1.120 | 1.160 | 261,684 | -0.04(-3.33%) |
Oct 12, 2016 | 1.280 | 1.280 | 1.170 | 1.200 | 792,541 | -0.08(-6.25%) |
Oct 11, 2016 | 1.290 | 1.300 | 1.250 | 1.280 | 283,713 | -0.01(-0.78%) |
Oct 10, 2016 | 1.300 | 1.350 | 1.280 | 1.290 | 278,163 | -0.01(-0.77%) |
Oct 07, 2016 | 1.350 | 1.360 | 1.280 | 1.300 | 400,701 | -0.07(-5.11%) |
Oct 06, 2016 | 1.440 | 1.447 | 1.350 | 1.370 | 190,450 | -0.06(-4.20%) |
Oct 05, 2016 | 1.390 | 1.470 | 1.370 | 1.430 | 453,872 | +0.05(+3.80%) |
Oct 04, 2016 | 1.490 | 1.500 | 1.360 | 1.378 | 255,266 | -0.05(-3.66%) |
Oct 03, 2016 | 1.420 | 1.470 | 1.400 | 1.430 | 479,583 | +0.03(+2.06%) |
Sep 30, 2016 | 1.370 | 1.440 | 1.360 | 1.401 | 656,471 | +0.04(+3.02%) |
Sep 29, 2016 | 1.370 | 1.396 | 1.350 | 1.360 | 120,495 | +0.01(+0.74%) |
Sep 28, 2016 | 1.370 | 1.420 | 1.350 | 1.350 | 407,151 | -0.00(-0.05%) |
Sep 27, 2016 | 1.319 | 1.400 | 1.300 | 1.351 | 607,143 | +0.03(+2.33%) |
Sep 26, 2016 | 1.300 | 1.350 | 1.300 | 1.320 | 248,468 | +0.03(+2.33%) |
Sep 23, 2016 | 1.280 | 1.310 | 1.280 | 1.290 | 55,241 | +0.03(+2.38%) |
Sep 22, 2016 | 1.280 | 1.340 | 1.260 | 1.260 | 242,167 | -0.03(-2.33%) |
Sep 21, 2016 | 1.300 | 1.300 | 1.260 | 1.290 | 123,708 | -0.01(-0.77%) |
Sep 20, 2016 | 1.280 | 1.420 | 1.260 | 1.300 | 650,564 | +0.02(+1.56%) |
Sep 19, 2016 | 1.280 | 1.290 | 1.260 | 1.280 | 64,916 | +0.00(+0.00%) |
Sep 16, 2016 | 1.280 | 1.300 | 1.260 | 1.280 | 112,967 | -0.01(-0.78%) |
Sep 15, 2016 | 1.330 | 1.364 | 1.290 | 1.290 | 94,141 | -0.03(-2.27%) |
Sep 14, 2016 | 1.360 | 1.360 | 1.300 | 1.320 | 65,493 | +0.01(+0.76%) |
Sep 13, 2016 | 1.329 | 1.389 | 1.310 | 1.310 | 35,606 | +0.00(+0.00%) |
Sep 12, 2016 | 1.300 | 1.350 | 1.300 | 1.310 | 54,808 | -0.04(-2.93%) |
Sep 09, 2016 | 1.380 | 1.420 | 1.330 | 1.349 | 32,565 | -0.04(-2.91%) |
Sep 08, 2016 | 1.310 | 1.420 | 1.290 | 1.390 | 249,801 | +0.09(+6.92%) |
Sep 07, 2016 | 1.343 | 1.343 | 1.300 | 1.300 | 50,186 | -0.02(-1.52%) |
Sep 06, 2016 | 1.360 | 1.380 | 1.300 | 1.320 | 151,646 | -0.03(-2.22%) |
Sep 02, 2016 | 1.270 | 1.350 | 1.350 | 1.350 | 288,300 | +0.05(+3.85%) |
Sep 01, 2016 | 1.410 | 1.430 | 1.270 | 1.300 | 409,035 | -0.04(-2.99%) |
Aug 31, 2016 | 1.330 | 1.340 | 1.280 | 1.340 | 123,773 | +0.01(+0.75%) |
Aug 30, 2016 | 1.354 | 1.370 | 1.330 | 1.330 | 45,848 | -0.05(-3.62%) |
Aug 29, 2016 | 1.390 | 1.390 | 1.330 | 1.380 | 74,560 | -0.01(-0.72%) |
Aug 26, 2016 | 1.340 | 1.390 | 1.300 | 1.390 | 199,138 | +0.08(+6.11%) |
Aug 25, 2016 | 1.460 | 1.530 | 1.300 | 1.310 | 543,512 | +0.00(+0.01%) |
Aug 24, 2016 | 1.290 | 1.320 | 1.287 | 1.310 | 45,134 | +0.03(+2.34%) |
Aug 23, 2016 | 1.280 | 1.330 | 1.280 | 1.280 | 88,133 | -0.02(-1.54%) |
Aug 22, 2016 | 1.260 | 1.300 | 1.260 | 1.300 | 21,741 | +0.04(+3.17%) |
Aug 19, 2016 | 1.260 | 1.310 | 1.250 | 1.260 | 56,138 | -0.03(-2.33%) |
Aug 18, 2016 | 1.280 | 1.300 | 1.250 | 1.290 | 67,230 | +0.02(+1.57%) |
Aug 17, 2016 | 1.300 | 1.320 | 1.260 | 1.270 | 56,061 | +0.00(+0.00%) |
Aug 16, 2016 | 1.260 | 1.290 | 1.230 | 1.270 | 119,717 | +0.00(+0.00%) |
Aug 15, 2016 | 1.320 | 1.330 | 1.240 | 1.270 | 149,254 | -0.04(-3.05%) |
Aug 12, 2016 | 1.280 | 1.320 | 1.270 | 1.310 | 58,987 | +0.04(+2.89%) |
Aug 11, 2016 | 1.300 | 1.318 | 1.260 | 1.273 | 93,825 | +0.00(+0.25%) |
Aug 10, 2016 | 1.300 | 1.360 | 1.270 | 1.270 | 136,385 | -0.05(-3.79%) |
Aug 09, 2016 | 1.385 | 1.390 | 1.300 | 1.320 | 111,029 | -0.04(-2.94%) |
Aug 08, 2016 | 1.400 | 1.400 | 1.340 | 1.360 | 75,741 | -0.04(-2.86%) |
Aug 05, 2016 | 1.400 | 1.430 | 1.380 | 1.400 | 106,689 | -0.01(-0.93%) |
Aug 04, 2016 | 1.460 | 1.490 | 1.390 | 1.413 | 264,193 | -0.04(-2.54%) |
Aug 03, 2016 | 1.410 | 1.480 | 1.410 | 1.450 | 174,844 | +0.05(+3.57%) |
Aug 02, 2016 | 1.460 | 1.470 | 1.370 | 1.400 | 155,713 | -0.07(-4.76%) |