Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.329 | 1.337 | 1.175 | 1.219 | 338,117 | -0.12(-8.79%) |
Oct 28, 2016 | 1.344 | 1.366 | 1.329 | 1.337 | 92,252 | -0.01(-0.55%) |
Oct 27, 2016 | 1.337 | 1.366 | 1.337 | 1.344 | 107,792 | +0.00(+0.01%) |
Oct 26, 2016 | 1.329 | 1.359 | 1.322 | 1.344 | 175,414 | -0.01(-0.55%) |
Oct 25, 2016 | 1.351 | 1.359 | 1.337 | 1.351 | 42,005 | -0.01(-0.54%) |
Oct 24, 2016 | 1.381 | 1.381 | 1.337 | 1.359 | 73,501 | +0.01(+1.09%) |
Oct 21, 2016 | 1.351 | 1.403 | 1.337 | 1.344 | 35,747 | -0.01(-1.08%) |
Oct 20, 2016 | 1.351 | 1.395 | 1.351 | 1.359 | 80,655 | -0.01(-0.54%) |
Oct 19, 2016 | 1.381 | 1.403 | 1.337 | 1.366 | 125,799 | +0.00(+0.00%) |
Oct 18, 2016 | 1.337 | 1.381 | 1.337 | 1.366 | 217,773 | +0.02(+1.64%) |
Oct 17, 2016 | 1.351 | 1.359 | 1.335 | 1.344 | 56,291 | -0.03(-2.14%) |
Oct 14, 2016 | 1.351 | 1.388 | 1.337 | 1.373 | 54,897 | +0.02(+1.63%) |
Oct 13, 2016 | 1.351 | 1.382 | 1.322 | 1.351 | 78,280 | -0.01(-0.54%) |
Oct 12, 2016 | 1.351 | 1.388 | 1.322 | 1.359 | 245,996 | -0.01(-1.06%) |
Oct 11, 2016 | 1.359 | 1.373 | 1.344 | 1.373 | 98,840 | +0.01(+1.08%) |
Oct 10, 2016 | 1.337 | 1.432 | 1.337 | 1.359 | 285,798 | +0.01(+0.54%) |
Oct 07, 2016 | 1.359 | 1.373 | 1.322 | 1.351 | 147,692 | -0.01(-0.54%) |
Oct 06, 2016 | 1.388 | 1.396 | 1.337 | 1.359 | 184,614 | -0.04(-2.63%) |
Oct 05, 2016 | 1.366 | 1.410 | 1.351 | 1.396 | 146,392 | +0.05(+3.82%) |
Oct 04, 2016 | 1.366 | 1.380 | 1.329 | 1.344 | 210,983 | -0.02(-1.61%) |
Oct 03, 2016 | 1.337 | 1.381 | 1.329 | 1.366 | 206,467 | +0.03(+2.09%) |
Sep 30, 2016 | 1.403 | 1.425 | 1.322 | 1.338 | 248,250 | -0.06(-4.51%) |
Sep 29, 2016 | 1.396 | 1.419 | 1.351 | 1.401 | 161,615 | -0.03(-2.15%) |
Sep 28, 2016 | 1.366 | 1.440 | 1.337 | 1.432 | 198,652 | +0.07(+4.84%) |
Sep 27, 2016 | 1.344 | 1.373 | 1.322 | 1.366 | 79,130 | +0.01(+1.09%) |
Sep 26, 2016 | 1.359 | 1.388 | 1.330 | 1.351 | 167,559 | +0.01(+0.55%) |
Sep 23, 2016 | 1.359 | 1.381 | 1.315 | 1.344 | 141,176 | -0.03(-2.14%) |
Sep 22, 2016 | 1.344 | 1.396 | 1.337 | 1.373 | 228,244 | +0.02(+1.63%) |
Sep 21, 2016 | 1.366 | 1.396 | 1.307 | 1.351 | 166,386 | -0.01(-0.54%) |
Sep 20, 2016 | 1.359 | 1.410 | 1.333 | 1.359 | 40,563 | +0.00(+0.00%) |
Sep 19, 2016 | 1.418 | 1.447 | 1.351 | 1.359 | 203,251 | -0.07(-4.64%) |
Sep 16, 2016 | 1.329 | 1.425 | 1.307 | 1.425 | 456,481 | +0.09(+6.59%) |
Sep 15, 2016 | 1.388 | 1.426 | 1.329 | 1.337 | 112,108 | -0.06(-4.21%) |
Sep 14, 2016 | 1.440 | 1.484 | 1.396 | 1.396 | 214,185 | -0.04(-2.56%) |
Sep 13, 2016 | 1.454 | 1.484 | 1.410 | 1.432 | 252,535 | -0.04(-2.50%) |
Sep 12, 2016 | 1.454 | 1.491 | 1.432 | 1.469 | 141,436 | -0.01(-0.50%) |
Sep 09, 2016 | 1.476 | 1.476 | 1.410 | 1.476 | 72,066 | -0.03(-2.20%) |
Sep 08, 2016 | 1.447 | 1.550 | 1.440 | 1.510 | 379,952 | +0.07(+4.86%) |
Sep 07, 2016 | 1.447 | 1.454 | 1.425 | 1.440 | 40,207 | +0.01(+0.51%) |
Sep 06, 2016 | 1.454 | 1.454 | 1.425 | 1.432 | 23,375 | -0.02(-1.34%) |
Sep 02, 2016 | 1.425 | 1.452 | 1.452 | 1.452 | 84,549 | +0.03(+2.40%) |
Sep 01, 2016 | 1.418 | 1.447 | 1.418 | 1.418 | 44,996 | -0.02(-1.53%) |
Aug 31, 2016 | 1.506 | 1.506 | 1.425 | 1.440 | 117,998 | -0.03(-2.23%) |
Aug 30, 2016 | 1.506 | 1.564 | 1.469 | 1.472 | 141,176 | -0.03(-2.20%) |
Aug 29, 2016 | 1.396 | 1.572 | 1.396 | 1.506 | 373,271 | +0.08(+5.67%) |
Aug 26, 2016 | 1.462 | 1.476 | 1.425 | 1.425 | 71,432 | -0.06(-3.80%) |
Aug 25, 2016 | 1.410 | 1.484 | 1.396 | 1.481 | 226,239 | +0.07(+5.03%) |
Aug 24, 2016 | 1.469 | 1.478 | 1.396 | 1.410 | 219,212 | -0.06(-4.00%) |
Aug 23, 2016 | 1.396 | 1.498 | 1.359 | 1.469 | 314,608 | +0.05(+3.63%) |
Aug 22, 2016 | 1.418 | 1.447 | 1.373 | 1.418 | 88,485 | -0.01(-0.52%) |
Aug 19, 2016 | 1.329 | 1.440 | 1.329 | 1.425 | 185,855 | +0.07(+4.87%) |
Aug 18, 2016 | 1.329 | 1.403 | 1.307 | 1.359 | 262,094 | +0.01(+1.09%) |
Aug 17, 2016 | 1.329 | 1.403 | 1.300 | 1.344 | 201,605 | -0.02(-1.61%) |
Aug 16, 2016 | 1.359 | 1.403 | 1.293 | 1.366 | 257,280 | +0.00(+0.00%) |
Aug 15, 2016 | 1.329 | 1.403 | 1.285 | 1.366 | 432,616 | +0.04(+2.76%) |
Aug 12, 2016 | 1.256 | 1.344 | 1.241 | 1.329 | 228,902 | +0.08(+6.47%) |
Aug 11, 2016 | 1.219 | 1.278 | 1.219 | 1.249 | 114,268 | +0.01(+0.59%) |
Aug 10, 2016 | 1.256 | 1.288 | 1.239 | 1.241 | 20,796 | -0.01(-0.59%) |
Aug 09, 2016 | 1.293 | 1.293 | 1.224 | 1.249 | 15,015 | -0.04(-2.86%) |
Aug 08, 2016 | 1.278 | 1.300 | 1.263 | 1.285 | 287,015 | +0.03(+2.34%) |
Aug 05, 2016 | 1.300 | 1.300 | 1.234 | 1.256 | 66,397 | -0.04(-2.84%) |
Aug 04, 2016 | 1.205 | 1.322 | 1.138 | 1.293 | 323,869 | +0.09(+7.32%) |
Aug 03, 2016 | 1.116 | 1.227 | 1.116 | 1.205 | 162,589 | +0.10(+8.61%) |
Aug 02, 2016 | 1.146 | 1.160 | 1.102 | 1.109 | 232,521 | +0.01(+1.34%) |