Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.231 | 2.237 | 2.160 | 2.211 | 19,755,718 | +0.02(+0.88%) |
Oct 28, 2016 | 2.205 | 2.211 | 2.157 | 2.192 | 22,394,980 | +0.05(+2.41%) |
Oct 27, 2016 | 2.192 | 2.199 | 2.141 | 2.141 | 11,767,473 | -0.01(-0.60%) |
Oct 26, 2016 | 2.121 | 2.166 | 2.095 | 2.153 | 14,533,463 | -0.01(-0.30%) |
Oct 25, 2016 | 2.095 | 2.205 | 2.095 | 2.160 | 13,031,114 | +0.00(+0.00%) |
Oct 24, 2016 | 2.269 | 2.269 | 2.147 | 2.160 | 18,655,636 | +0.01(+0.30%) |
Oct 21, 2016 | 2.070 | 2.166 | 2.050 | 2.153 | 20,156,046 | +0.07(+3.41%) |
Oct 20, 2016 | 2.018 | 2.108 | 2.012 | 2.083 | 11,623,551 | +0.05(+2.22%) |
Oct 19, 2016 | 1.999 | 2.050 | 1.995 | 2.037 | 14,786,346 | +0.03(+1.61%) |
Oct 18, 2016 | 1.960 | 2.031 | 1.948 | 2.005 | 13,530,133 | +0.10(+5.42%) |
Oct 17, 2016 | 1.889 | 1.921 | 1.883 | 1.902 | 4,357,095 | +0.03(+1.72%) |
Oct 14, 2016 | 1.934 | 1.934 | 1.870 | 1.870 | 8,340,922 | +0.00(+0.00%) |
Oct 13, 2016 | 1.844 | 1.879 | 1.805 | 1.870 | 16,326,790 | +0.00(+0.00%) |
Oct 12, 2016 | 1.870 | 1.921 | 1.794 | 1.870 | 5,818,705 | -0.01(-0.34%) |
Oct 11, 2016 | 1.941 | 1.954 | 1.876 | 1.876 | 14,182,180 | -0.06(-3.32%) |
Oct 10, 2016 | 1.928 | 1.960 | 1.905 | 1.941 | 18,426,188 | +0.02(+1.01%) |
Oct 07, 2016 | 1.902 | 1.931 | 1.863 | 1.921 | 25,046,908 | +0.07(+3.83%) |
Oct 06, 2016 | 1.792 | 1.863 | 1.792 | 1.850 | 14,407,064 | +0.05(+2.50%) |
Oct 05, 2016 | 1.767 | 1.812 | 1.747 | 1.805 | 8,635,411 | +0.08(+4.48%) |
Oct 04, 2016 | 1.780 | 1.802 | 1.721 | 1.728 | 6,748,907 | -0.08(-4.29%) |
Oct 03, 2016 | 1.760 | 1.805 | 1.747 | 1.805 | 7,368,237 | +0.05(+2.94%) |
Sep 30, 2016 | 1.786 | 1.799 | 1.750 | 1.754 | 8,003,407 | -0.01(-0.37%) |
Sep 29, 2016 | 1.799 | 1.844 | 1.741 | 1.760 | 16,985,438 | -0.04(-2.15%) |
Sep 28, 2016 | 1.741 | 1.799 | 1.715 | 1.799 | 8,253,019 | +0.08(+4.89%) |
Sep 27, 2016 | 1.709 | 1.721 | 1.657 | 1.715 | 5,919,060 | +0.01(+0.76%) |
Sep 26, 2016 | 1.676 | 1.728 | 1.676 | 1.702 | 7,964,346 | -0.02(-1.12%) |
Sep 23, 2016 | 1.696 | 1.760 | 1.683 | 1.721 | 10,834,160 | +0.00(+0.00%) |
Sep 22, 2016 | 1.792 | 1.812 | 1.718 | 1.721 | 10,304,644 | -0.03(-1.48%) |
Sep 21, 2016 | 1.689 | 1.767 | 1.663 | 1.747 | 12,110,425 | +0.11(+6.69%) |
Sep 20, 2016 | 1.683 | 1.683 | 1.605 | 1.638 | 11,254,412 | -0.01(-0.39%) |
Sep 19, 2016 | 1.683 | 1.715 | 1.622 | 1.644 | 10,667,648 | +0.00(+0.00%) |
Sep 16, 2016 | 1.638 | 1.657 | 1.593 | 1.644 | 21,148,282 | -0.05(-2.67%) |
Sep 15, 2016 | 1.676 | 1.702 | 1.638 | 1.689 | 10,809,453 | +0.02(+1.16%) |
Sep 14, 2016 | 1.663 | 1.709 | 1.625 | 1.670 | 18,837,814 | +0.01(+0.78%) |
Sep 13, 2016 | 1.799 | 1.818 | 1.644 | 1.657 | 15,221,863 | -0.19(-10.14%) |
Sep 12, 2016 | 1.741 | 1.850 | 1.728 | 1.844 | 15,380,819 | +0.06(+3.62%) |
Sep 09, 2016 | 1.870 | 1.883 | 1.773 | 1.780 | 16,877,348 | -0.15(-7.69%) |
Sep 08, 2016 | 1.934 | 1.960 | 1.883 | 1.928 | 24,283,564 | +0.05(+2.75%) |
Sep 07, 2016 | 1.921 | 1.934 | 1.844 | 1.876 | 10,757,839 | -0.03(-1.69%) |
Sep 06, 2016 | 1.896 | 1.908 | 1.844 | 1.908 | 9,526,118 | +0.05(+2.42%) |
Sep 02, 2016 | 1.792 | 1.863 | 1.863 | 1.863 | 21,184,806 | +0.12(+7.04%) |
Sep 01, 2016 | 1.786 | 1.792 | 1.734 | 1.741 | 23,306,134 | -0.04(-2.17%) |
Aug 31, 2016 | 1.818 | 1.838 | 1.734 | 1.780 | 18,933,720 | -0.02(-1.08%) |
Aug 30, 2016 | 1.831 | 1.876 | 1.780 | 1.799 | 8,501,791 | -0.03(-1.76%) |
Aug 29, 2016 | 1.786 | 1.850 | 1.773 | 1.831 | 6,760,840 | +0.05(+2.53%) |
Aug 26, 2016 | 1.831 | 1.889 | 1.767 | 1.786 | 10,040,309 | -0.01(-0.72%) |
Aug 25, 2016 | 1.831 | 1.857 | 1.786 | 1.799 | 8,994,312 | +0.01(+0.36%) |
Aug 24, 2016 | 1.870 | 1.883 | 1.789 | 1.792 | 19,371,834 | -0.12(-6.08%) |
Aug 23, 2016 | 1.966 | 1.999 | 1.902 | 1.908 | 26,264,240 | +0.01(+0.31%) |
Aug 22, 2016 | 2.005 | 2.021 | 1.902 | 1.902 | 19,608,086 | -0.12(-5.73%) |
Aug 19, 2016 | 2.025 | 2.037 | 1.954 | 2.018 | 22,914,226 | -0.01(-0.32%) |
Aug 18, 2016 | 2.018 | 2.050 | 2.005 | 2.025 | 31,120,420 | +0.07(+3.62%) |
Aug 17, 2016 | 1.845 | 1.973 | 1.825 | 1.954 | 25,320,124 | +0.05(+2.70%) |
Aug 16, 2016 | 1.935 | 1.986 | 1.886 | 1.902 | 21,210,132 | -0.03(-1.33%) |
Aug 15, 2016 | 1.825 | 1.935 | 1.819 | 1.928 | 19,895,154 | +0.13(+7.53%) |
Aug 12, 2016 | 1.800 | 1.864 | 1.793 | 1.793 | 14,588,982 | -0.03(-1.76%) |
Aug 11, 2016 | 1.761 | 1.825 | 1.710 | 1.825 | 22,197,228 | +0.09(+5.19%) |
Aug 10, 2016 | 1.761 | 1.787 | 1.684 | 1.735 | 27,411,498 | +0.08(+4.65%) |
Aug 09, 2016 | 1.671 | 1.723 | 1.652 | 1.658 | 34,934,776 | +0.03(+1.57%) |
Aug 08, 2016 | 1.710 | 1.729 | 1.600 | 1.633 | 28,824,762 | -0.08(-4.87%) |
Aug 05, 2016 | 1.665 | 1.716 | 1.645 | 1.716 | 26,513,940 | +0.09(+5.53%) |
Aug 04, 2016 | 1.581 | 1.645 | 1.562 | 1.626 | 30,279,316 | +0.10(+6.30%) |
Aug 03, 2016 | 1.440 | 1.530 | 1.408 | 1.530 | 11,048,127 | +0.08(+5.78%) |
Aug 02, 2016 | 1.530 | 1.549 | 1.446 | 1.446 | 9,415,380 | -0.07(-4.66%) |