Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.758 | 1.785 | 1.717 | 1.730 | 366,387 | -0.04(-2.34%) |
Oct 28, 2016 | 1.717 | 1.797 | 1.717 | 1.772 | 378,390 | +0.05(+2.81%) |
Oct 27, 2016 | 1.710 | 1.751 | 1.682 | 1.723 | 512,624 | -0.01(-0.40%) |
Oct 26, 2016 | 1.730 | 1.737 | 1.668 | 1.730 | 1,059,984 | -0.01(-0.40%) |
Oct 25, 2016 | 1.723 | 1.813 | 1.710 | 1.737 | 442,595 | -0.01(-0.40%) |
Oct 24, 2016 | 1.737 | 1.751 | 1.723 | 1.744 | 292,723 | +0.01(+0.40%) |
Oct 21, 2016 | 1.730 | 1.744 | 1.717 | 1.737 | 259,518 | -0.01(-0.79%) |
Oct 20, 2016 | 1.751 | 1.772 | 1.737 | 1.751 | 264,900 | -0.03(-1.94%) |
Oct 19, 2016 | 1.737 | 1.820 | 1.723 | 1.786 | 448,885 | +0.06(+3.20%) |
Oct 18, 2016 | 1.744 | 1.807 | 1.730 | 1.730 | 225,422 | -0.01(-0.79%) |
Oct 17, 2016 | 1.730 | 1.751 | 1.710 | 1.744 | 275,671 | -0.03(-1.56%) |
Oct 14, 2016 | 1.765 | 1.779 | 1.723 | 1.772 | 355,006 | +0.01(+0.39%) |
Oct 13, 2016 | 1.737 | 1.779 | 1.703 | 1.765 | 676,184 | +0.00(+0.00%) |
Oct 12, 2016 | 1.779 | 1.800 | 1.751 | 1.765 | 379,829 | -0.03(-1.54%) |
Oct 11, 2016 | 1.834 | 1.835 | 1.779 | 1.793 | 457,620 | -0.03(-1.52%) |
Oct 10, 2016 | 1.890 | 1.897 | 1.807 | 1.820 | 632,225 | -0.09(-4.71%) |
Oct 07, 2016 | 1.917 | 1.959 | 1.865 | 1.910 | 445,633 | -0.01(-0.72%) |
Oct 06, 2016 | 1.945 | 1.973 | 1.855 | 1.924 | 596,902 | +0.00(+0.00%) |
Oct 05, 2016 | 1.876 | 1.973 | 1.869 | 1.924 | 666,414 | +0.09(+4.91%) |
Oct 04, 2016 | 1.897 | 1.931 | 1.807 | 1.834 | 341,735 | -0.06(-3.28%) |
Oct 03, 2016 | 1.807 | 1.903 | 1.786 | 1.897 | 487,726 | +0.08(+4.58%) |
Sep 30, 2016 | 1.834 | 1.841 | 1.765 | 1.813 | 233,268 | +0.01(+0.38%) |
Sep 29, 2016 | 1.938 | 1.945 | 1.807 | 1.807 | 392,054 | -0.12(-6.45%) |
Sep 28, 2016 | 2.007 | 2.007 | 1.751 | 1.931 | 1,299,806 | -0.01(-0.71%) |
Sep 27, 2016 | 1.903 | 1.959 | 1.903 | 1.945 | 377,845 | +0.01(+0.72%) |
Sep 26, 2016 | 2.042 | 2.042 | 1.931 | 1.931 | 507,642 | -0.10(-4.78%) |
Sep 23, 2016 | 2.090 | 2.132 | 2.021 | 2.028 | 673,918 | -0.06(-2.98%) |
Sep 22, 2016 | 1.890 | 2.201 | 1.890 | 2.090 | 1,701,386 | +0.22(+11.85%) |
Sep 21, 2016 | 1.834 | 1.938 | 1.820 | 1.869 | 1,028,527 | +0.04(+2.27%) |
Sep 20, 2016 | 1.800 | 1.834 | 1.793 | 1.827 | 476,872 | +0.04(+2.33%) |
Sep 19, 2016 | 1.779 | 1.827 | 1.744 | 1.786 | 585,279 | +0.03(+1.58%) |
Sep 16, 2016 | 1.717 | 1.786 | 1.717 | 1.758 | 804,466 | -0.01(-0.78%) |
Sep 15, 2016 | 1.779 | 1.827 | 1.717 | 1.772 | 304,517 | -0.01(-0.78%) |
Sep 14, 2016 | 1.730 | 1.786 | 1.689 | 1.786 | 706,682 | +0.01(+0.78%) |
Sep 13, 2016 | 1.737 | 1.800 | 1.696 | 1.772 | 665,326 | -0.01(-0.78%) |
Sep 12, 2016 | 1.765 | 1.793 | 1.723 | 1.786 | 425,240 | +0.02(+1.18%) |
Sep 09, 2016 | 1.931 | 1.938 | 1.765 | 1.765 | 1,173,969 | -0.16(-8.27%) |
Sep 08, 2016 | 1.820 | 1.938 | 1.813 | 1.924 | 1,157,014 | +0.12(+6.92%) |
Sep 07, 2016 | 1.682 | 1.834 | 1.682 | 1.800 | 1,020,122 | +0.14(+8.33%) |
Sep 06, 2016 | 1.606 | 1.675 | 1.606 | 1.661 | 486,031 | +0.06(+3.45%) |
Sep 02, 2016 | 1.627 | 1.606 | 1.606 | 1.606 | 387,339 | +0.03(+2.20%) |
Sep 01, 2016 | 1.578 | 1.620 | 1.530 | 1.571 | 1,138,703 | -0.01(-0.87%) |
Aug 31, 2016 | 1.633 | 1.661 | 1.585 | 1.585 | 447,027 | -0.07(-4.18%) |
Aug 30, 2016 | 1.647 | 1.661 | 1.613 | 1.654 | 393,269 | +0.04(+2.58%) |
Aug 29, 2016 | 1.606 | 1.633 | 1.550 | 1.613 | 472,198 | +0.03(+2.19%) |
Aug 26, 2016 | 1.647 | 1.779 | 1.550 | 1.578 | 3,334,089 | -0.08(-5.00%) |
Aug 25, 2016 | 1.661 | 1.675 | 1.627 | 1.661 | 440,877 | +0.01(+0.84%) |
Aug 24, 2016 | 1.654 | 1.690 | 1.627 | 1.647 | 833,484 | +0.01(+0.42%) |
Aug 23, 2016 | 1.647 | 1.703 | 1.640 | 1.640 | 721,875 | -0.01(-0.84%) |
Aug 22, 2016 | 1.696 | 1.710 | 1.640 | 1.654 | 520,045 | -0.05(-2.85%) |
Aug 19, 2016 | 1.703 | 1.730 | 1.647 | 1.703 | 566,402 | -0.03(-1.99%) |
Aug 18, 2016 | 1.730 | 1.758 | 1.696 | 1.737 | 558,762 | -0.01(-0.40%) |
Aug 17, 2016 | 1.800 | 1.800 | 1.717 | 1.744 | 527,041 | -0.06(-3.45%) |
Aug 16, 2016 | 1.786 | 1.855 | 1.758 | 1.807 | 637,446 | +0.00(+0.00%) |
Aug 15, 2016 | 1.758 | 1.855 | 1.758 | 1.807 | 823,652 | +0.04(+2.35%) |
Aug 12, 2016 | 1.723 | 1.813 | 1.696 | 1.765 | 596,591 | +0.05(+2.82%) |
Aug 11, 2016 | 1.772 | 1.772 | 1.696 | 1.717 | 698,286 | -0.02(-1.20%) |
Aug 10, 2016 | 1.779 | 1.827 | 1.713 | 1.737 | 888,894 | -0.04(-2.33%) |
Aug 09, 2016 | 1.903 | 1.903 | 1.717 | 1.779 | 909,023 | -0.08(-4.46%) |
Aug 08, 2016 | 1.827 | 1.903 | 1.772 | 1.862 | 997,264 | +0.08(+4.67%) |
Aug 05, 2016 | 1.661 | 1.796 | 1.654 | 1.779 | 1,335,248 | +0.12(+7.53%) |
Aug 04, 2016 | 1.654 | 1.675 | 1.633 | 1.654 | 338,223 | -0.01(-0.83%) |
Aug 03, 2016 | 1.654 | 1.689 | 1.634 | 1.668 | 611,328 | +0.01(+0.84%) |
Aug 02, 2016 | 1.661 | 1.710 | 1.633 | 1.654 | 963,493 | -0.01(-0.42%) |