Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.911 | 1.918 | 1.905 | 1.905 | 5,348,671 | -0.01(-0.35%) |
Oct 28, 2016 | 1.911 | 1.932 | 1.905 | 1.911 | 4,859,158 | +0.00(+0.00%) |
Oct 27, 2016 | 1.905 | 1.925 | 1.898 | 1.911 | 5,127,436 | +0.05(+2.91%) |
Oct 26, 2016 | 1.844 | 1.878 | 1.844 | 1.857 | 5,063,024 | +0.01(+0.73%) |
Oct 25, 2016 | 1.830 | 1.844 | 1.830 | 1.844 | 4,602,165 | +0.00(+0.00%) |
Oct 24, 2016 | 1.851 | 1.851 | 1.830 | 1.844 | 3,480,104 | +0.00(+0.00%) |
Oct 21, 2016 | 1.851 | 1.857 | 1.837 | 1.844 | 3,308,374 | -0.02(-1.09%) |
Oct 20, 2016 | 1.851 | 1.878 | 1.851 | 1.864 | 4,150,923 | +0.02(+1.10%) |
Oct 19, 2016 | 1.837 | 1.864 | 1.830 | 1.844 | 3,708,203 | +0.01(+0.74%) |
Oct 18, 2016 | 1.817 | 1.837 | 1.810 | 1.830 | 8,521,180 | +0.07(+3.83%) |
Oct 17, 2016 | 1.770 | 1.776 | 1.763 | 1.763 | 5,742,095 | -0.01(-0.38%) |
Oct 14, 2016 | 1.776 | 1.783 | 1.756 | 1.770 | 4,674,520 | +0.00(+0.00%) |
Oct 13, 2016 | 1.749 | 1.770 | 1.729 | 1.770 | 5,904,093 | -0.01(-0.38%) |
Oct 12, 2016 | 1.783 | 1.797 | 1.770 | 1.776 | 4,574,183 | -0.01(-0.75%) |
Oct 11, 2016 | 1.797 | 1.817 | 1.783 | 1.790 | 18,065,984 | +0.01(+0.38%) |
Oct 10, 2016 | 1.783 | 1.797 | 1.776 | 1.783 | 6,273,664 | -0.01(-0.75%) |
Oct 07, 2016 | 1.790 | 1.810 | 1.770 | 1.797 | 16,468,834 | -0.11(-5.67%) |
Oct 06, 2016 | 1.918 | 1.918 | 1.898 | 1.905 | 5,659,773 | -0.01(-0.70%) |
Oct 05, 2016 | 1.905 | 1.925 | 1.898 | 1.918 | 3,095,721 | +0.02(+1.07%) |
Oct 04, 2016 | 1.918 | 1.932 | 1.884 | 1.898 | 8,988,639 | -0.01(-0.35%) |
Oct 03, 2016 | 1.925 | 1.938 | 1.898 | 1.905 | 11,277,994 | -0.03(-1.74%) |
Sep 30, 2016 | 1.938 | 1.959 | 1.918 | 1.938 | 17,917,120 | +0.00(+0.00%) |
Sep 29, 2016 | 1.999 | 2.013 | 1.932 | 1.938 | 7,185,948 | -0.07(-3.69%) |
Sep 28, 2016 | 1.986 | 2.013 | 1.972 | 2.013 | 3,918,070 | +0.04(+2.05%) |
Sep 27, 2016 | 1.932 | 1.986 | 1.925 | 1.972 | 15,586,167 | +0.03(+1.39%) |
Sep 26, 2016 | 1.925 | 1.959 | 1.918 | 1.945 | 17,413,506 | -0.05(-2.37%) |
Sep 23, 2016 | 1.999 | 2.006 | 1.993 | 1.993 | 4,253,821 | -0.05(-2.64%) |
Sep 22, 2016 | 2.053 | 2.067 | 2.040 | 2.047 | 3,555,970 | -0.01(-0.66%) |
Sep 21, 2016 | 2.053 | 2.060 | 2.033 | 2.060 | 4,465,150 | +0.05(+2.35%) |
Sep 20, 2016 | 2.026 | 2.033 | 2.013 | 2.013 | 3,482,734 | -0.02(-1.00%) |
Sep 19, 2016 | 2.047 | 2.053 | 2.026 | 2.033 | 2,549,197 | +0.01(+0.33%) |
Sep 16, 2016 | 2.040 | 2.047 | 2.020 | 2.026 | 4,209,193 | -0.03(-1.64%) |
Sep 15, 2016 | 2.047 | 2.067 | 2.033 | 2.060 | 5,592,073 | +0.01(+0.33%) |
Sep 14, 2016 | 2.060 | 2.074 | 2.053 | 2.053 | 3,223,399 | +0.00(+0.00%) |
Sep 13, 2016 | 2.074 | 2.074 | 2.033 | 2.053 | 5,304,549 | -0.05(-2.25%) |
Sep 12, 2016 | 2.074 | 2.114 | 2.067 | 2.101 | 5,194,847 | -0.04(-1.89%) |
Sep 09, 2016 | 2.155 | 2.168 | 2.134 | 2.141 | 3,750,357 | +0.00(+0.00%) |
Sep 08, 2016 | 2.121 | 2.161 | 2.121 | 2.141 | 14,529,314 | +0.03(+1.28%) |
Sep 07, 2016 | 2.121 | 2.128 | 2.107 | 2.114 | 5,899,835 | -0.03(-1.26%) |
Sep 06, 2016 | 2.175 | 2.182 | 2.134 | 2.141 | 7,115,475 | -0.09(-4.23%) |
Sep 02, 2016 | 2.242 | 2.236 | 2.236 | 2.236 | 4,740,798 | +0.01(+0.30%) |
Sep 01, 2016 | 2.222 | 2.242 | 2.195 | 2.229 | 10,852,357 | +0.06(+2.80%) |
Aug 31, 2016 | 2.155 | 2.182 | 2.134 | 2.168 | 11,756,148 | +0.03(+1.58%) |
Aug 30, 2016 | 2.121 | 2.134 | 2.114 | 2.134 | 7,925,327 | +0.04(+1.94%) |
Aug 29, 2016 | 2.067 | 2.114 | 2.067 | 2.094 | 3,279,799 | +0.01(+0.32%) |
Aug 26, 2016 | 2.114 | 2.134 | 2.067 | 2.087 | 7,006,140 | -0.02(-0.96%) |
Aug 25, 2016 | 2.128 | 2.134 | 2.101 | 2.107 | 7,269,114 | -0.03(-1.27%) |
Aug 24, 2016 | 2.148 | 2.168 | 2.134 | 2.134 | 10,501,423 | +0.05(+2.27%) |
Aug 23, 2016 | 2.060 | 2.101 | 2.060 | 2.087 | 9,109,284 | +0.06(+3.00%) |
Aug 22, 2016 | 1.999 | 2.026 | 1.993 | 2.026 | 5,168,063 | +0.03(+1.69%) |
Aug 19, 2016 | 1.959 | 2.006 | 1.945 | 1.993 | 9,459,315 | +0.03(+1.72%) |
Aug 18, 2016 | 1.945 | 1.966 | 1.945 | 1.959 | 3,353,314 | +0.02(+1.05%) |
Aug 17, 2016 | 1.925 | 1.938 | 1.911 | 1.938 | 3,321,432 | +0.00(+0.00%) |
Aug 16, 2016 | 1.945 | 1.959 | 1.932 | 1.938 | 3,747,913 | -0.01(-0.35%) |
Aug 15, 2016 | 1.959 | 1.959 | 1.932 | 1.945 | 4,440,773 | -0.03(-1.71%) |
Aug 12, 2016 | 1.986 | 1.993 | 1.966 | 1.979 | 4,963,983 | +0.01(+0.34%) |
Aug 11, 2016 | 1.966 | 1.993 | 1.959 | 1.972 | 5,518,597 | +0.01(+0.69%) |
Aug 10, 2016 | 1.979 | 1.979 | 1.952 | 1.959 | 3,810,182 | +0.00(+0.14%) |
Aug 09, 2016 | 1.929 | 1.956 | 1.929 | 1.956 | 6,429,772 | +0.02(+1.03%) |
Aug 08, 2016 | 1.923 | 1.956 | 1.919 | 1.936 | 8,060,602 | +0.01(+0.69%) |
Aug 05, 2016 | 1.850 | 1.929 | 1.836 | 1.923 | 13,892,607 | +0.05(+2.85%) |
Aug 04, 2016 | 1.896 | 1.896 | 1.853 | 1.870 | 9,510,132 | -0.05(-2.43%) |
Aug 03, 2016 | 1.909 | 1.929 | 1.909 | 1.916 | 7,614,591 | +0.01(+0.70%) |
Aug 02, 2016 | 1.903 | 1.909 | 1.889 | 1.903 | 6,020,355 | +0.01(+0.70%) |