Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.731 | 1.739 | 1.679 | 1.705 | 244,230 | +0.02(+1.03%) |
Sep 29, 2016 | 1.705 | 1.731 | 1.670 | 1.687 | 69,618 | +0.01(+0.52%) |
Sep 28, 2016 | 1.575 | 1.713 | 1.540 | 1.679 | 81,794 | +0.15(+9.60%) |
Sep 27, 2016 | 1.584 | 1.601 | 1.514 | 1.532 | 158,509 | -0.09(-5.35%) |
Sep 26, 2016 | 1.661 | 1.679 | 1.601 | 1.618 | 138,985 | -0.02(-1.06%) |
Sep 23, 2016 | 1.687 | 1.687 | 1.584 | 1.635 | 253,423 | -0.03(-1.56%) |
Sep 22, 2016 | 1.748 | 1.817 | 1.661 | 1.661 | 113,627 | -0.08(-4.48%) |
Sep 21, 2016 | 1.705 | 1.748 | 1.687 | 1.739 | 89,905 | +0.04(+2.55%) |
Sep 20, 2016 | 1.722 | 1.722 | 1.661 | 1.696 | 55,590 | -0.02(-1.01%) |
Sep 19, 2016 | 1.713 | 1.731 | 1.653 | 1.713 | 140,377 | +0.04(+2.59%) |
Sep 16, 2016 | 1.670 | 1.687 | 1.627 | 1.670 | 67,442 | -0.02(-1.03%) |
Sep 15, 2016 | 1.653 | 1.713 | 1.627 | 1.687 | 152,341 | +0.05(+3.17%) |
Sep 14, 2016 | 1.722 | 1.748 | 1.592 | 1.635 | 218,906 | -0.06(-3.57%) |
Sep 13, 2016 | 1.783 | 1.791 | 1.661 | 1.696 | 84,999 | -0.11(-6.22%) |
Sep 12, 2016 | 1.869 | 1.869 | 1.800 | 1.808 | 72,186 | -0.06(-3.24%) |
Sep 09, 2016 | 1.731 | 1.886 | 1.731 | 1.869 | 257,999 | +0.16(+9.64%) |
Sep 08, 2016 | 1.713 | 1.722 | 1.696 | 1.705 | 104,738 | +0.00(+0.00%) |
Sep 07, 2016 | 1.670 | 1.722 | 1.670 | 1.705 | 17,029 | +0.03(+1.55%) |
Sep 06, 2016 | 1.670 | 1.696 | 1.618 | 1.679 | 45,458 | +0.03(+2.11%) |
Sep 02, 2016 | 1.653 | 1.644 | 1.644 | 1.644 | 37,327 | +0.03(+2.15%) |
Sep 01, 2016 | 1.601 | 1.609 | 1.558 | 1.609 | 58,588 | +0.01(+0.54%) |
Aug 31, 2016 | 1.609 | 1.618 | 1.566 | 1.601 | 80,331 | -0.02(-1.07%) |
Aug 30, 2016 | 1.566 | 1.644 | 1.566 | 1.618 | 50,729 | +0.02(+1.08%) |
Aug 29, 2016 | 1.575 | 1.618 | 1.575 | 1.601 | 19,188 | +0.02(+1.09%) |
Aug 26, 2016 | 1.644 | 1.661 | 1.575 | 1.584 | 71,105 | -0.08(-4.69%) |
Aug 25, 2016 | 1.635 | 1.679 | 1.627 | 1.661 | 38,752 | +0.01(+0.52%) |
Aug 24, 2016 | 1.687 | 1.757 | 1.644 | 1.653 | 114,688 | -0.04(-2.55%) |
Aug 23, 2016 | 1.635 | 1.765 | 1.635 | 1.696 | 238,460 | +0.06(+3.70%) |
Aug 22, 2016 | 1.722 | 1.722 | 1.614 | 1.635 | 153,750 | -0.10(-5.97%) |
Aug 19, 2016 | 1.826 | 1.834 | 1.731 | 1.739 | 183,658 | -0.08(-4.29%) |
Aug 18, 2016 | 1.739 | 1.947 | 1.713 | 1.817 | 448,731 | +0.09(+5.00%) |
Aug 17, 2016 | 1.687 | 1.779 | 1.653 | 1.731 | 181,445 | +0.07(+4.17%) |
Aug 16, 2016 | 1.661 | 1.696 | 1.661 | 1.661 | 41,098 | -0.03(-1.54%) |
Aug 15, 2016 | 1.661 | 1.705 | 1.653 | 1.687 | 56,609 | +0.03(+1.56%) |
Aug 12, 2016 | 1.731 | 1.757 | 1.618 | 1.661 | 171,903 | -0.05(-3.03%) |
Aug 11, 2016 | 1.428 | 1.731 | 1.411 | 1.713 | 405,145 | +0.32(+22.98%) |
Aug 10, 2016 | 1.402 | 1.410 | 1.373 | 1.393 | 119,616 | +0.01(+0.62%) |
Aug 09, 2016 | 1.393 | 1.419 | 1.376 | 1.385 | 94,425 | -0.01(-0.62%) |
Aug 08, 2016 | 1.410 | 1.454 | 1.367 | 1.393 | 91,753 | +0.02(+1.26%) |
Aug 05, 2016 | 1.376 | 1.393 | 1.367 | 1.376 | 44,848 | -0.02(-1.24%) |
Aug 04, 2016 | 1.350 | 1.428 | 1.341 | 1.393 | 62,292 | +0.01(+0.62%) |
Aug 03, 2016 | 1.385 | 1.419 | 1.367 | 1.385 | 114,677 | -0.01(-0.62%) |
Aug 02, 2016 | 1.445 | 1.445 | 1.385 | 1.393 | 79,440 | -0.05(-3.59%) |
Aug 01, 2016 | 1.410 | 1.471 | 1.393 | 1.445 | 53,629 | +0.03(+2.45%) |
Jul 29, 2016 | 1.419 | 1.428 | 1.393 | 1.410 | 19,285 | +0.00(+0.00%) |
Jul 28, 2016 | 1.393 | 1.419 | 1.385 | 1.410 | 39,473 | +0.00(+0.00%) |
Jul 27, 2016 | 1.488 | 1.488 | 1.385 | 1.410 | 35,950 | -0.02(-1.21%) |
Jul 26, 2016 | 1.393 | 1.428 | 1.393 | 1.428 | 29,241 | +0.03(+1.85%) |
Jul 25, 2016 | 1.471 | 1.494 | 1.385 | 1.402 | 78,072 | -0.08(-5.26%) |
Jul 22, 2016 | 1.514 | 1.514 | 1.471 | 1.480 | 46,579 | -0.03(-1.72%) |
Jul 21, 2016 | 1.488 | 1.514 | 1.488 | 1.506 | 19,379 | +0.03(+1.75%) |
Jul 20, 2016 | 1.480 | 1.497 | 1.471 | 1.480 | 47,466 | -0.03(-2.29%) |
Jul 19, 2016 | 1.549 | 1.566 | 1.497 | 1.514 | 18,952 | -0.03(-2.24%) |
Jul 18, 2016 | 1.523 | 1.558 | 1.523 | 1.549 | 40,179 | +0.02(+1.13%) |
Jul 15, 2016 | 1.575 | 1.575 | 1.506 | 1.532 | 62,137 | -0.04(-2.75%) |
Jul 14, 2016 | 1.523 | 1.575 | 1.514 | 1.575 | 34,080 | +0.06(+4.00%) |
Jul 13, 2016 | 1.545 | 1.566 | 1.497 | 1.514 | 19,944 | -0.04(-2.78%) |
Jul 12, 2016 | 1.514 | 1.566 | 1.493 | 1.558 | 83,514 | +0.10(+6.51%) |
Jul 11, 2016 | 1.558 | 1.558 | 1.462 | 1.462 | 47,794 | -0.05(-3.43%) |
Jul 08, 2016 | 1.514 | 1.506 | 1.506 | 1.514 | 46,092 | +0.01(+0.57%) |
Jul 07, 2016 | 1.601 | 1.601 | 1.488 | 1.506 | 31,228 | -0.05(-3.33%) |
Jul 05, 2016 | 1.575 | 1.584 | 1.514 | 1.558 | 69,657 | -0.06(-3.74%) |