Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.340 | 1.390 | 1.300 | 1.380 | 176,528 | +0.06(+4.55%) |
Sep 29, 2016 | 1.320 | 1.360 | 1.300 | 1.320 | 152,143 | +0.01(+0.76%) |
Sep 28, 2016 | 1.300 | 1.350 | 1.300 | 1.310 | 166,267 | +0.00(+0.00%) |
Sep 27, 2016 | 1.330 | 1.360 | 1.300 | 1.310 | 239,980 | -0.02(-1.50%) |
Sep 26, 2016 | 1.430 | 1.430 | 1.300 | 1.330 | 277,491 | -0.05(-3.62%) |
Sep 23, 2016 | 1.430 | 1.550 | 1.320 | 1.380 | 900,337 | -0.02(-1.43%) |
Sep 22, 2016 | 1.410 | 1.430 | 1.400 | 1.400 | 91,838 | +0.01(+0.72%) |
Sep 21, 2016 | 1.380 | 1.448 | 1.380 | 1.390 | 160,402 | +0.01(+0.72%) |
Sep 20, 2016 | 1.470 | 1.540 | 1.380 | 1.380 | 196,345 | -0.12(-8.00%) |
Sep 19, 2016 | 1.510 | 1.540 | 1.500 | 1.500 | 105,171 | +0.00(+0.00%) |
Sep 16, 2016 | 1.410 | 1.510 | 1.410 | 1.500 | 109,998 | +0.05(+3.45%) |
Sep 15, 2016 | 1.430 | 1.460 | 1.420 | 1.450 | 69,643 | +0.02(+1.40%) |
Sep 14, 2016 | 1.430 | 1.470 | 1.380 | 1.430 | 178,804 | +0.02(+1.42%) |
Sep 13, 2016 | 1.450 | 1.460 | 1.400 | 1.410 | 43,317 | -0.03(-2.08%) |
Sep 12, 2016 | 1.410 | 1.488 | 1.380 | 1.440 | 158,322 | +0.04(+2.86%) |
Sep 09, 2016 | 1.400 | 1.460 | 1.380 | 1.400 | 244,244 | +0.01(+0.72%) |
Sep 08, 2016 | 1.380 | 1.430 | 1.370 | 1.390 | 326,119 | -0.03(-2.11%) |
Sep 07, 2016 | 1.520 | 1.540 | 1.420 | 1.420 | 185,905 | -0.08(-5.65%) |
Sep 06, 2016 | 1.460 | 1.510 | 1.460 | 1.505 | 97,288 | +0.04(+3.08%) |
Sep 02, 2016 | 1.460 | 1.460 | 1.460 | 1.460 | 67,100 | +0.02(+1.39%) |
Sep 01, 2016 | 1.527 | 1.527 | 1.411 | 1.440 | 132,907 | -0.07(-4.64%) |
Aug 31, 2016 | 1.519 | 1.530 | 1.500 | 1.510 | 28,661 | +0.00(+0.00%) |
Aug 30, 2016 | 1.500 | 1.530 | 1.500 | 1.510 | 48,483 | +0.01(+0.67%) |
Aug 29, 2016 | 1.520 | 1.540 | 1.488 | 1.500 | 34,896 | -0.01(-0.99%) |
Aug 26, 2016 | 1.470 | 1.540 | 1.470 | 1.515 | 88,759 | +0.05(+3.77%) |
Aug 25, 2016 | 1.470 | 1.505 | 1.380 | 1.460 | 150,127 | +0.00(+0.00%) |
Aug 24, 2016 | 1.530 | 1.540 | 1.430 | 1.460 | 190,481 | -0.05(-3.31%) |
Aug 23, 2016 | 1.520 | 1.520 | 1.500 | 1.510 | 92,598 | -0.02(-1.31%) |
Aug 22, 2016 | 1.530 | 1.550 | 1.500 | 1.530 | 71,706 | -0.01(-0.65%) |
Aug 19, 2016 | 1.540 | 1.560 | 1.540 | 1.540 | 70,417 | +0.00(+0.00%) |
Aug 18, 2016 | 1.560 | 1.590 | 1.530 | 1.540 | 81,794 | -0.02(-1.28%) |
Aug 17, 2016 | 1.570 | 1.600 | 1.535 | 1.560 | 57,831 | -0.02(-1.27%) |
Aug 16, 2016 | 1.600 | 1.640 | 1.520 | 1.580 | 319,218 | -0.02(-1.25%) |
Aug 15, 2016 | 1.560 | 1.600 | 1.560 | 1.600 | 213,523 | +0.06(+3.90%) |
Aug 12, 2016 | 1.560 | 1.570 | 1.520 | 1.540 | 135,241 | +0.00(+0.00%) |
Aug 11, 2016 | 1.490 | 1.550 | 1.480 | 1.540 | 151,308 | +0.06(+4.05%) |
Aug 10, 2016 | 1.570 | 1.570 | 1.450 | 1.480 | 187,837 | -0.05(-3.27%) |
Aug 09, 2016 | 1.600 | 1.630 | 1.503 | 1.530 | 232,940 | -0.06(-3.77%) |
Aug 08, 2016 | 1.480 | 1.615 | 1.465 | 1.590 | 589,853 | +0.13(+8.90%) |
Aug 05, 2016 | 1.430 | 1.490 | 1.410 | 1.460 | 304,182 | +0.04(+2.82%) |
Aug 04, 2016 | 1.400 | 1.450 | 1.330 | 1.420 | 385,873 | +0.05(+3.65%) |
Aug 03, 2016 | 1.490 | 1.520 | 1.360 | 1.370 | 465,619 | -0.11(-7.43%) |
Aug 02, 2016 | 1.550 | 1.580 | 1.460 | 1.480 | 544,815 | -0.06(-3.90%) |
Aug 01, 2016 | 1.560 | 1.650 | 1.530 | 1.540 | 468,259 | -0.02(-1.28%) |
Jul 29, 2016 | 1.580 | 1.630 | 1.530 | 1.560 | 649,479 | +0.03(+1.96%) |
Jul 28, 2016 | 1.800 | 1.840 | 1.530 | 1.530 | 1,427,344 | -0.22(-12.57%) |
Jul 27, 2016 | 1.810 | 1.820 | 1.730 | 1.750 | 161,278 | -0.04(-2.23%) |
Jul 26, 2016 | 1.750 | 1.810 | 1.720 | 1.790 | 175,413 | +0.04(+2.29%) |
Jul 25, 2016 | 1.800 | 1.820 | 1.700 | 1.750 | 252,564 | -0.03(-1.69%) |
Jul 22, 2016 | 1.850 | 1.880 | 1.750 | 1.780 | 285,032 | -0.07(-3.78%) |
Jul 21, 2016 | 1.880 | 1.900 | 1.820 | 1.850 | 80,491 | -0.04(-2.12%) |
Jul 20, 2016 | 1.871 | 1.890 | 1.840 | 1.890 | 83,461 | +0.04(+2.16%) |
Jul 19, 2016 | 1.870 | 1.970 | 1.850 | 1.850 | 114,155 | -0.04(-2.12%) |
Jul 18, 2016 | 1.920 | 1.929 | 1.880 | 1.890 | 58,251 | -0.03(-1.31%) |
Jul 15, 2016 | 1.930 | 1.990 | 1.870 | 1.915 | 94,479 | -0.01(-0.78%) |
Jul 14, 2016 | 1.950 | 1.970 | 1.900 | 1.930 | 160,623 | -0.03(-1.53%) |
Jul 13, 2016 | 2.010 | 2.070 | 1.960 | 1.960 | 206,984 | -0.04(-2.00%) |
Jul 12, 2016 | 1.980 | 2.060 | 1.958 | 2.000 | 282,373 | +0.01(+0.50%) |
Jul 11, 2016 | 1.930 | 2.010 | 1.905 | 1.990 | 557,932 | +0.06(+3.11%) |
Jul 08, 2016 | 1.810 | 1.920 | 1.820 | 1.930 | 464,422 | +0.11(+6.04%) |
Jul 07, 2016 | 1.810 | 1.840 | 1.760 | 1.820 | 76,506 | +0.04(+2.25%) |
Jul 05, 2016 | 1.820 | 1.829 | 1.730 | 1.780 | 77,472 | +0.00(+0.00%) |