Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.440 | 1.520 | 1.410 | 1.520 | 48,809 | +0.08(+5.56%) |
Nov 29, 2016 | 1.460 | 1.464 | 1.430 | 1.440 | 54,140 | -0.03(-2.04%) |
Nov 28, 2016 | 1.560 | 1.560 | 1.460 | 1.470 | 91,305 | -0.09(-5.77%) |
Nov 25, 2016 | 1.568 | 1.568 | 1.560 | 1.560 | 300 | -0.01(-0.64%) |
Nov 23, 2016 | 1.570 | 1.570 | 1.570 | 0 | +0.02(+1.29%) | |
Nov 22, 2016 | 1.540 | 1.580 | 1.540 | 1.550 | 42,410 | -0.01(-0.64%) |
Nov 21, 2016 | 1.545 | 1.620 | 1.510 | 1.560 | 67,001 | -0.04(-2.50%) |
Nov 18, 2016 | 1.450 | 1.600 | 1.426 | 1.600 | 87,843 | +0.15(+10.34%) |
Nov 17, 2016 | 1.500 | 1.540 | 1.410 | 1.450 | 51,171 | -0.04(-2.68%) |
Nov 16, 2016 | 1.600 | 1.640 | 1.470 | 1.490 | 127,598 | -0.11(-6.88%) |
Nov 15, 2016 | 1.610 | 1.650 | 1.570 | 1.600 | 33,379 | -0.05(-3.03%) |
Nov 14, 2016 | 1.700 | 1.724 | 1.600 | 1.650 | 38,415 | -0.05(-2.94%) |
Nov 11, 2016 | 1.600 | 1.700 | 1.570 | 1.700 | 114,400 | +0.14(+8.97%) |
Nov 10, 2016 | 1.690 | 1.690 | 1.530 | 1.560 | 37,877 | -0.14(-8.24%) |
Nov 09, 2016 | 1.610 | 1.700 | 1.500 | 1.700 | 237,781 | +0.07(+4.29%) |
Nov 08, 2016 | 1.640 | 1.640 | 1.630 | 1.630 | 2,000 | +0.01(+0.62%) |
Nov 07, 2016 | 1.730 | 1.730 | 1.620 | 1.620 | 21,948 | -0.04(-2.41%) |
Nov 04, 2016 | 1.480 | 1.720 | 1.480 | 1.660 | 117,853 | +0.16(+10.67%) |
Nov 03, 2016 | 1.540 | 1.550 | 1.400 | 1.500 | 235,334 | -0.11(-6.83%) |
Nov 02, 2016 | 1.680 | 1.680 | 1.510 | 1.610 | 26,534 | -0.09(-5.29%) |
Nov 01, 2016 | 1.620 | 1.700 | 1.610 | 1.700 | 59,184 | +0.12(+7.59%) |
Oct 31, 2016 | 1.599 | 1.630 | 1.580 | 1.580 | 16,231 | -0.02(-1.25%) |
Oct 28, 2016 | 1.628 | 1.670 | 1.510 | 1.600 | 26,200 | -0.03(-1.84%) |
Oct 27, 2016 | 1.586 | 1.630 | 1.580 | 1.630 | 26,157 | +0.05(+3.16%) |
Oct 26, 2016 | 1.500 | 1.590 | 1.490 | 1.580 | 51,735 | +0.08(+5.33%) |
Oct 25, 2016 | 1.480 | 1.500 | 1.480 | 1.500 | 4,400 | +0.04(+2.74%) |
Oct 24, 2016 | 1.455 | 1.476 | 1.455 | 1.460 | 14,893 | +0.01(+0.69%) |
Oct 21, 2016 | 1.490 | 1.510 | 1.430 | 1.450 | 15,971 | -0.04(-2.68%) |
Oct 20, 2016 | 1.500 | 1.500 | 1.490 | 1.490 | 1,000 | -0.01(-0.67%) |
Oct 19, 2016 | 1.520 | 1.520 | 1.500 | 1.500 | 61,148 | +0.00(+0.00%) |
Oct 18, 2016 | 1.500 | 1.520 | 1.480 | 1.500 | 42,589 | +0.00(+0.00%) |
Oct 17, 2016 | 1.510 | 1.520 | 1.490 | 1.500 | 35,275 | +0.00(+0.00%) |
Oct 14, 2016 | 1.500 | 1.520 | 1.480 | 1.500 | 172,641 | +0.01(+0.67%) |
Oct 13, 2016 | 1.380 | 1.530 | 1.380 | 1.490 | 184,549 | +0.12(+8.76%) |
Oct 12, 2016 | 1.340 | 1.380 | 1.340 | 1.370 | 45,732 | +0.03(+2.24%) |
Oct 11, 2016 | 1.330 | 1.340 | 1.250 | 1.340 | 57,383 | +0.01(+0.75%) |
Oct 10, 2016 | 1.330 | 1.330 | 1.320 | 1.330 | 2,575 | -0.02(-1.48%) |
Oct 07, 2016 | 1.370 | 1.370 | 1.330 | 1.350 | 38,071 | -0.02(-1.46%) |
Oct 06, 2016 | 1.390 | 1.400 | 1.370 | 1.370 | 52,550 | -0.02(-1.44%) |
Oct 05, 2016 | 1.400 | 1.420 | 1.370 | 1.390 | 81,515 | -0.01(-0.71%) |
Oct 04, 2016 | 1.360 | 1.440 | 1.360 | 1.400 | 51,905 | +0.04(+2.94%) |
Oct 03, 2016 | 1.350 | 1.376 | 1.350 | 1.360 | 37,910 | -0.05(-3.55%) |
Sep 30, 2016 | 1.360 | 1.420 | 1.360 | 1.410 | 20,338 | +0.05(+3.68%) |
Sep 29, 2016 | 1.380 | 1.440 | 1.330 | 1.360 | 83,366 | -0.05(-3.55%) |
Sep 28, 2016 | 1.410 | 1.410 | 1.360 | 1.410 | 37,790 | -0.02(-1.40%) |
Sep 27, 2016 | 1.450 | 1.450 | 1.310 | 1.430 | 50,079 | -0.02(-1.38%) |
Sep 26, 2016 | 1.530 | 1.530 | 1.410 | 1.450 | 284,462 | -0.07(-4.61%) |
Sep 23, 2016 | 1.560 | 1.590 | 1.500 | 1.520 | 95,043 | -0.06(-3.80%) |
Sep 22, 2016 | 1.710 | 1.710 | 1.520 | 1.580 | 97,351 | -0.05(-3.07%) |
Sep 21, 2016 | 1.680 | 1.720 | 1.600 | 1.630 | 158,906 | -0.07(-4.12%) |
Sep 20, 2016 | 1.800 | 1.800 | 1.640 | 1.700 | 109,469 | -0.10(-5.56%) |
Sep 19, 2016 | 1.840 | 1.931 | 1.780 | 1.800 | 214,867 | -0.03(-1.64%) |
Sep 16, 2016 | 1.770 | 1.860 | 1.760 | 1.830 | 107,835 | +0.12(+7.02%) |
Sep 15, 2016 | 1.800 | 1.840 | 1.670 | 1.710 | 136,650 | -0.07(-3.93%) |
Sep 14, 2016 | 1.690 | 1.800 | 1.690 | 1.780 | 217,564 | +0.22(+14.10%) |
Sep 13, 2016 | 1.485 | 1.570 | 1.440 | 1.560 | 167,252 | +0.10(+6.85%) |
Sep 12, 2016 | 1.440 | 1.500 | 1.420 | 1.460 | 112,913 | +0.04(+2.82%) |
Sep 09, 2016 | 1.346 | 1.420 | 1.340 | 1.420 | 90,655 | +0.08(+5.97%) |
Sep 08, 2016 | 1.290 | 1.350 | 1.280 | 1.340 | 52,257 | +0.04(+3.08%) |
Sep 07, 2016 | 1.350 | 1.360 | 1.220 | 1.300 | 136,115 | +0.03(+2.36%) |
Sep 06, 2016 | 1.250 | 1.284 | 1.250 | 1.270 | 12,200 | +0.01(+0.79%) |
Sep 02, 2016 | 1.260 | 1.260 | 1.260 | 0 | +0.01(+0.80%) |