Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.520 | 1.560 | 1.500 | 1.520 | 42,555 | -0.02(-1.30%) |
Oct 28, 2016 | 1.590 | 1.590 | 1.510 | 1.540 | 172,162 | -0.03(-1.91%) |
Oct 27, 2016 | 1.620 | 1.620 | 1.570 | 1.570 | 99,162 | -0.03(-1.88%) |
Oct 26, 2016 | 1.574 | 1.612 | 1.550 | 1.600 | 40,179 | +0.05(+3.23%) |
Oct 25, 2016 | 1.560 | 1.600 | 1.540 | 1.550 | 55,158 | -0.01(-0.64%) |
Oct 24, 2016 | 1.550 | 1.610 | 1.530 | 1.560 | 90,315 | +0.03(+1.96%) |
Oct 21, 2016 | 1.550 | 1.570 | 1.500 | 1.530 | 121,793 | -0.07(-4.38%) |
Oct 20, 2016 | 1.610 | 1.630 | 1.590 | 1.600 | 28,472 | -0.01(-0.62%) |
Oct 19, 2016 | 1.640 | 1.640 | 1.560 | 1.610 | 11,921 | +0.00(+0.00%) |
Oct 18, 2016 | 1.590 | 1.660 | 1.550 | 1.610 | 36,719 | +0.05(+3.21%) |
Oct 17, 2016 | 1.580 | 1.650 | 1.540 | 1.560 | 69,937 | +0.00(+0.00%) |
Oct 14, 2016 | 1.590 | 1.610 | 1.540 | 1.560 | 32,194 | +0.01(+0.65%) |
Oct 13, 2016 | 1.540 | 1.596 | 1.510 | 1.550 | 87,138 | +0.00(+0.00%) |
Oct 12, 2016 | 1.510 | 1.560 | 1.510 | 1.550 | 172,079 | -0.03(-1.90%) |
Oct 11, 2016 | 1.740 | 1.740 | 1.420 | 1.580 | 300,059 | -0.02(-1.25%) |
Oct 10, 2016 | 1.650 | 1.660 | 1.570 | 1.600 | 137,202 | +0.00(+0.00%) |
Oct 07, 2016 | 1.700 | 1.740 | 1.580 | 1.600 | 191,379 | -0.06(-3.61%) |
Oct 06, 2016 | 1.720 | 1.760 | 1.590 | 1.660 | 85,701 | -0.04(-2.35%) |
Oct 05, 2016 | 1.680 | 1.770 | 1.680 | 1.700 | 203,235 | +0.04(+2.41%) |
Oct 04, 2016 | 1.690 | 1.730 | 1.650 | 1.660 | 144,054 | -0.06(-3.49%) |
Oct 03, 2016 | 1.800 | 1.850 | 1.560 | 1.720 | 2,738,449 | -0.06(-3.37%) |
Sep 30, 2016 | 1.740 | 1.850 | 1.705 | 1.780 | 199,521 | +0.05(+2.89%) |
Sep 29, 2016 | 1.630 | 1.770 | 1.630 | 1.730 | 251,274 | +0.12(+7.45%) |
Sep 28, 2016 | 1.680 | 1.690 | 1.550 | 1.610 | 434,729 | -0.06(-3.59%) |
Sep 27, 2016 | 1.690 | 1.690 | 1.560 | 1.670 | 802,235 | +0.11(+7.05%) |
Sep 26, 2016 | 1.870 | 1.900 | 1.510 | 1.560 | 805,756 | -0.35(-18.32%) |
Sep 23, 2016 | 2.060 | 2.100 | 1.900 | 1.910 | 141,059 | -0.15(-7.28%) |
Sep 22, 2016 | 2.120 | 2.200 | 2.060 | 2.060 | 47,250 | -0.04(-1.90%) |
Sep 21, 2016 | 2.290 | 2.410 | 2.087 | 2.100 | 143,151 | -0.10(-4.55%) |
Sep 20, 2016 | 2.250 | 2.320 | 2.190 | 2.200 | 45,307 | +0.01(+0.46%) |
Sep 19, 2016 | 2.100 | 2.250 | 2.050 | 2.190 | 181,957 | +0.11(+5.29%) |
Sep 16, 2016 | 2.160 | 2.250 | 2.040 | 2.080 | 137,504 | -0.11(-5.02%) |
Sep 15, 2016 | 2.350 | 2.350 | 2.190 | 2.190 | 12,642 | -0.11(-4.78%) |
Sep 14, 2016 | 2.270 | 2.310 | 2.210 | 2.300 | 15,928 | +0.09(+4.07%) |
Sep 13, 2016 | 2.350 | 2.380 | 2.160 | 2.210 | 21,131 | -0.16(-6.75%) |
Sep 12, 2016 | 2.260 | 2.420 | 2.180 | 2.370 | 92,634 | -0.03(-1.25%) |
Sep 09, 2016 | 2.420 | 2.420 | 2.220 | 2.400 | 36,276 | +0.02(+0.84%) |
Sep 08, 2016 | 2.260 | 2.410 | 2.200 | 2.380 | 26,384 | +0.07(+3.03%) |
Sep 07, 2016 | 2.320 | 2.405 | 2.310 | 2.310 | 14,126 | -0.05(-2.12%) |
Sep 06, 2016 | 2.390 | 2.420 | 2.350 | 2.360 | 32,626 | -0.03(-1.26%) |
Sep 02, 2016 | 2.300 | 2.390 | 2.390 | 2.390 | 20,400 | +0.11(+4.82%) |
Sep 01, 2016 | 2.320 | 2.360 | 2.230 | 2.280 | 18,503 | +0.00(+0.00%) |
Aug 31, 2016 | 2.360 | 2.400 | 2.190 | 2.280 | 111,895 | -0.13(-5.39%) |
Aug 30, 2016 | 2.380 | 2.420 | 2.350 | 2.410 | 82,788 | +0.02(+0.84%) |
Aug 29, 2016 | 2.400 | 2.500 | 2.330 | 2.390 | 29,346 | +0.03(+1.27%) |
Aug 26, 2016 | 2.515 | 2.600 | 2.350 | 2.360 | 20,936 | -0.14(-5.60%) |
Aug 25, 2016 | 2.480 | 2.600 | 2.420 | 2.500 | 124,022 | +0.02(+0.81%) |
Aug 24, 2016 | 2.380 | 2.480 | 2.360 | 2.480 | 38,151 | +0.12(+5.08%) |
Aug 23, 2016 | 2.480 | 2.480 | 2.350 | 2.360 | 28,190 | -0.12(-4.84%) |
Aug 22, 2016 | 2.430 | 2.490 | 2.290 | 2.480 | 36,253 | +0.17(+7.36%) |
Aug 19, 2016 | 2.440 | 2.440 | 2.280 | 2.310 | 49,131 | -0.09(-3.75%) |
Aug 18, 2016 | 2.325 | 2.420 | 2.300 | 2.400 | 30,706 | +0.06(+2.56%) |
Aug 17, 2016 | 2.280 | 2.370 | 2.210 | 2.340 | 30,526 | +0.06(+2.63%) |
Aug 16, 2016 | 2.360 | 2.390 | 2.235 | 2.280 | 17,193 | -0.11(-4.60%) |
Aug 15, 2016 | 2.160 | 2.410 | 2.160 | 2.390 | 38,174 | +0.23(+10.65%) |
Aug 12, 2016 | 2.270 | 2.290 | 2.080 | 2.160 | 50,733 | -0.07(-3.14%) |
Aug 11, 2016 | 2.300 | 2.300 | 2.190 | 2.230 | 38,508 | -0.06(-2.62%) |
Aug 10, 2016 | 2.235 | 2.300 | 2.178 | 2.290 | 43,645 | +0.05(+2.23%) |
Aug 09, 2016 | 2.280 | 2.340 | 2.210 | 2.240 | 63,678 | -0.02(-0.88%) |
Aug 08, 2016 | 2.350 | 2.390 | 2.210 | 2.260 | 54,149 | -0.03(-1.31%) |
Aug 05, 2016 | 2.380 | 2.380 | 2.270 | 2.290 | 91,877 | -0.37(-13.91%) |
Aug 04, 2016 | 2.380 | 2.670 | 2.300 | 2.660 | 62,441 | +0.33(+14.16%) |
Aug 03, 2016 | 2.390 | 2.430 | 2.220 | 2.330 | 102,358 | -0.08(-3.32%) |
Aug 02, 2016 | 2.680 | 2.693 | 2.390 | 2.410 | 48,277 | -0.27(-10.07%) |