Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.580 | 1.580 | 1.540 | 1.540 | 3,703 | +0.03(+1.99%) |
Oct 28, 2016 | 1.580 | 1.650 | 1.500 | 1.510 | 15,352 | -0.06(-3.82%) |
Oct 27, 2016 | 1.450 | 1.570 | 1.400 | 1.570 | 4,805 | +0.09(+6.08%) |
Oct 26, 2016 | 1.416 | 1.490 | 1.416 | 1.480 | 2,124 | +0.00(+0.00%) |
Oct 25, 2016 | 1.485 | 1.485 | 1.480 | 1.480 | 399 | +0.00(+0.00%) |
Oct 24, 2016 | 1.402 | 1.550 | 1.400 | 1.480 | 5,871 | +0.00(+0.00%) |
Oct 21, 2016 | 1.350 | 1.480 | 1.350 | 1.480 | 24,930 | +0.04(+2.78%) |
Oct 20, 2016 | 1.380 | 1.500 | 1.380 | 1.440 | 7,263 | +0.01(+0.70%) |
Oct 19, 2016 | 1.410 | 1.440 | 1.400 | 1.430 | 8,847 | +0.06(+4.38%) |
Oct 18, 2016 | 1.430 | 1.430 | 1.370 | 1.370 | 805 | -0.03(-2.14%) |
Oct 17, 2016 | 1.370 | 1.400 | 1.369 | 1.400 | 632 | +0.04(+2.94%) |
Oct 14, 2016 | 1.360 | 1.370 | 1.320 | 1.360 | 2,683 | +0.01(+0.74%) |
Oct 13, 2016 | 1.370 | 1.440 | 1.350 | 1.350 | 13,939 | -0.01(-0.74%) |
Oct 12, 2016 | 1.530 | 1.530 | 1.320 | 1.360 | 28,593 | -0.20(-12.82%) |
Oct 11, 2016 | 1.474 | 1.560 | 1.474 | 1.560 | 2,319 | +0.04(+2.30%) |
Oct 10, 2016 | 1.525 | 1.525 | 1.525 | 1.525 | 601 | -0.04(-2.24%) |
Oct 07, 2016 | 1.530 | 1.569 | 1.430 | 1.560 | 1,464 | +0.06(+4.00%) |
Oct 06, 2016 | 1.432 | 1.570 | 1.432 | 1.500 | 2,248 | -0.05(-3.23%) |
Oct 05, 2016 | 1.530 | 1.550 | 1.530 | 1.550 | 5,053 | +0.03(+1.97%) |
Oct 04, 2016 | 1.420 | 1.570 | 1.400 | 1.520 | 29,412 | +0.02(+1.33%) |
Oct 03, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 1.500 | 1.540 | 1.431 | 1.500 | 77,615 | +0.00(+0.00%) |
Sep 29, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 309 | +0.01(+0.67%) |
Sep 28, 2016 | 1.550 | 1.650 | 1.450 | 1.490 | 11,659 | -0.10(-6.29%) |
Sep 27, 2016 | 1.560 | 1.590 | 1.540 | 1.590 | 536 | -0.04(-2.45%) |
Sep 26, 2016 | 1.610 | 1.650 | 1.440 | 1.630 | 6,360 | -0.01(-0.61%) |
Sep 23, 2016 | 1.600 | 1.640 | 1.470 | 1.640 | 2,287 | +0.10(+6.49%) |
Sep 22, 2016 | 1.520 | 1.540 | 1.520 | 1.540 | 3,401 | +0.00(+0.00%) |
Sep 21, 2016 | 1.590 | 1.680 | 1.500 | 1.540 | 75,961 | -0.04(-2.53%) |
Sep 20, 2016 | 1.560 | 1.600 | 1.410 | 1.580 | 50,162 | +0.00(+0.00%) |
Sep 19, 2016 | 1.450 | 1.580 | 1.450 | 1.580 | 25,429 | +0.05(+3.27%) |
Sep 16, 2016 | 1.500 | 1.590 | 1.400 | 1.530 | 66,426 | -0.01(-0.65%) |
Sep 15, 2016 | 1.430 | 1.580 | 1.330 | 1.540 | 81,901 | +0.12(+8.45%) |
Sep 14, 2016 | 1.530 | 1.620 | 1.400 | 1.420 | 28,160 | -0.12(-7.79%) |
Sep 13, 2016 | 1.500 | 1.550 | 1.400 | 1.540 | 44,161 | +0.04(+2.67%) |
Sep 12, 2016 | 1.490 | 1.500 | 1.340 | 1.500 | 32,534 | +0.01(+0.67%) |
Sep 09, 2016 | 1.490 | 1.500 | 1.399 | 1.490 | 13,217 | +0.03(+2.05%) |
Sep 08, 2016 | 1.390 | 1.460 | 1.280 | 1.460 | 23,718 | +0.10(+7.35%) |
Sep 07, 2016 | 1.410 | 1.460 | 1.360 | 1.360 | 16,699 | -0.04(-2.86%) |
Sep 06, 2016 | 1.400 | 1.440 | 1.330 | 1.400 | 26,985 | +0.01(+0.72%) |
Sep 02, 2016 | 1.400 | 1.390 | 1.390 | 1.390 | 18,000 | -0.06(-4.14%) |
Sep 01, 2016 | 1.430 | 1.520 | 1.390 | 1.450 | 17,930 | -0.03(-2.03%) |
Aug 31, 2016 | 1.430 | 1.480 | 1.390 | 1.480 | 50,121 | +0.03(+2.07%) |
Aug 30, 2016 | 1.450 | 1.500 | 1.290 | 1.450 | 72,832 | -0.01(-0.68%) |
Aug 29, 2016 | 1.490 | 1.540 | 1.350 | 1.460 | 59,390 | -0.09(-5.81%) |
Aug 26, 2016 | 1.600 | 1.670 | 1.520 | 1.550 | 91,097 | -0.02(-1.27%) |
Aug 25, 2016 | 1.390 | 1.739 | 1.380 | 1.570 | 260,891 | +0.20(+14.60%) |
Aug 24, 2016 | 1.265 | 1.390 | 1.250 | 1.370 | 46,123 | +0.09(+7.03%) |
Aug 23, 2016 | 1.350 | 1.420 | 1.230 | 1.280 | 70,849 | -0.07(-5.19%) |
Aug 22, 2016 | 1.380 | 1.390 | 1.350 | 1.350 | 8,901 | -0.07(-4.93%) |
Aug 19, 2016 | 1.440 | 1.440 | 1.400 | 1.420 | 9,609 | +0.02(+1.43%) |
Aug 18, 2016 | 1.415 | 1.441 | 1.400 | 1.400 | 9,087 | +0.00(+0.00%) |
Aug 17, 2016 | 1.380 | 1.400 | 1.380 | 1.400 | 10,233 | +0.04(+2.94%) |
Aug 16, 2016 | 1.367 | 1.430 | 1.360 | 1.360 | 860 | -0.04(-2.86%) |
Aug 15, 2016 | 1.400 | 1.442 | 1.400 | 1.400 | 1,111 | -0.04(-2.85%) |
Aug 12, 2016 | 1.400 | 1.530 | 1.400 | 1.441 | 47,763 | +0.04(+2.93%) |
Aug 11, 2016 | 1.440 | 1.440 | 1.350 | 1.400 | 47,104 | -0.02(-1.41%) |
Aug 10, 2016 | 1.490 | 1.590 | 1.420 | 1.420 | 25,170 | -0.04(-2.74%) |
Aug 09, 2016 | 1.400 | 1.460 | 1.280 | 1.460 | 27,176 | +0.06(+4.29%) |
Aug 08, 2016 | 1.390 | 1.450 | 1.390 | 1.400 | 11,646 | -0.09(-6.04%) |
Aug 05, 2016 | 1.600 | 1.660 | 1.401 | 1.490 | 93,754 | -0.15(-9.15%) |
Aug 04, 2016 | 1.720 | 1.770 | 1.608 | 1.640 | 60,219 | -0.20(-10.87%) |
Aug 03, 2016 | 1.710 | 1.950 | 1.630 | 1.840 | 109,442 | +0.18(+10.87%) |
Aug 02, 2016 | 1.650 | 1.661 | 1.650 | 1.660 | 621 | -0.05(-2.95%) |