Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.380 | 1.440 | 1.361 | 1.430 | 6,249 | +0.04(+2.66%) |
Oct 28, 2016 | 1.400 | 1.440 | 1.393 | 1.393 | 9,956 | -0.02(-1.21%) |
Oct 27, 2016 | 1.460 | 1.460 | 1.410 | 1.410 | 4,125 | -0.03(-2.08%) |
Oct 26, 2016 | 1.460 | 1.480 | 1.440 | 1.440 | 17,157 | -0.04(-2.64%) |
Oct 25, 2016 | 1.500 | 1.500 | 1.471 | 1.479 | 7,020 | -0.01(-0.74%) |
Oct 24, 2016 | 1.499 | 1.500 | 1.470 | 1.490 | 16,425 | +0.00(+0.00%) |
Oct 21, 2016 | 1.500 | 1.520 | 1.490 | 1.490 | 16,635 | -0.01(-0.67%) |
Oct 20, 2016 | 1.500 | 1.500 | 1.490 | 1.500 | 8,404 | +0.00(+0.00%) |
Oct 19, 2016 | 1.518 | 1.520 | 1.490 | 1.500 | 10,688 | +0.02(+1.35%) |
Oct 18, 2016 | 1.490 | 1.500 | 1.480 | 1.480 | 12,519 | +0.02(+1.36%) |
Oct 17, 2016 | 1.490 | 1.530 | 1.460 | 1.460 | 2,056 | -0.01(-0.67%) |
Oct 14, 2016 | 1.470 | 1.500 | 1.450 | 1.470 | 23,723 | +0.00(+0.00%) |
Oct 13, 2016 | 1.490 | 1.530 | 1.470 | 1.470 | 11,424 | -0.04(-2.65%) |
Oct 12, 2016 | 1.503 | 1.560 | 1.480 | 1.510 | 12,504 | +0.00(+0.00%) |
Oct 11, 2016 | 1.570 | 1.570 | 1.509 | 1.510 | 8,029 | -0.04(-2.58%) |
Oct 10, 2016 | 1.600 | 1.600 | 1.480 | 1.550 | 16,328 | -0.04(-2.52%) |
Oct 07, 2016 | 1.540 | 1.590 | 1.540 | 1.590 | 1,360 | +0.03(+1.92%) |
Oct 06, 2016 | 1.500 | 1.570 | 1.490 | 1.560 | 27,710 | +0.05(+3.31%) |
Oct 05, 2016 | 1.520 | 1.550 | 1.510 | 1.510 | 14,093 | +0.03(+2.03%) |
Oct 04, 2016 | 1.491 | 1.560 | 1.480 | 1.480 | 17,466 | -0.04(-2.63%) |
Oct 03, 2016 | 1.462 | 1.580 | 1.462 | 1.520 | 13,809 | +0.01(+0.66%) |
Sep 30, 2016 | 1.450 | 1.567 | 1.450 | 1.510 | 52,328 | +0.07(+4.86%) |
Sep 29, 2016 | 1.600 | 1.610 | 1.440 | 1.440 | 19,209 | -0.15(-9.43%) |
Sep 28, 2016 | 1.620 | 1.620 | 1.580 | 1.590 | 17,633 | -0.04(-2.45%) |
Sep 27, 2016 | 1.590 | 1.630 | 1.550 | 1.630 | 15,409 | +0.07(+4.17%) |
Sep 26, 2016 | 1.650 | 1.650 | 1.530 | 1.565 | 49,886 | -0.07(-4.00%) |
Sep 23, 2016 | 1.650 | 1.660 | 1.570 | 1.630 | 19,718 | +0.05(+3.16%) |
Sep 22, 2016 | 1.710 | 1.710 | 1.580 | 1.580 | 20,798 | -0.11(-6.51%) |
Sep 21, 2016 | 1.550 | 1.724 | 1.550 | 1.690 | 106,215 | +0.16(+10.46%) |
Sep 20, 2016 | 1.590 | 1.590 | 1.510 | 1.530 | 29,505 | -0.06(-3.77%) |
Sep 19, 2016 | 1.550 | 1.600 | 1.530 | 1.590 | 37,843 | +0.04(+2.58%) |
Sep 16, 2016 | 1.430 | 1.550 | 1.400 | 1.550 | 83,716 | +0.11(+7.65%) |
Sep 15, 2016 | 1.450 | 1.470 | 1.400 | 1.440 | 29,612 | +0.04(+2.85%) |
Sep 14, 2016 | 1.410 | 1.500 | 1.400 | 1.400 | 34,629 | +0.00(+0.00%) |
Sep 13, 2016 | 1.430 | 1.490 | 1.400 | 1.400 | 25,041 | -0.02(-1.41%) |
Sep 12, 2016 | 1.420 | 1.500 | 1.411 | 1.420 | 20,234 | +0.00(+0.00%) |
Sep 09, 2016 | 1.420 | 1.490 | 1.410 | 1.420 | 23,464 | +0.01(+0.71%) |
Sep 08, 2016 | 1.450 | 1.520 | 1.400 | 1.410 | 7,192 | -0.02(-1.40%) |
Sep 07, 2016 | 1.509 | 1.540 | 1.430 | 1.430 | 46,236 | -0.06(-4.03%) |
Sep 06, 2016 | 1.490 | 1.510 | 1.460 | 1.490 | 25,998 | -0.01(-0.67%) |
Sep 02, 2016 | 1.440 | 1.500 | 1.500 | 1.500 | 21,700 | +0.06(+4.17%) |
Sep 01, 2016 | 1.450 | 1.500 | 1.420 | 1.440 | 25,030 | -0.05(-3.35%) |
Aug 31, 2016 | 1.420 | 1.490 | 1.411 | 1.490 | 26,564 | +0.05(+3.47%) |
Aug 30, 2016 | 1.430 | 1.460 | 1.390 | 1.440 | 18,400 | +0.04(+2.86%) |
Aug 29, 2016 | 1.430 | 1.450 | 1.360 | 1.400 | 24,949 | -0.05(-3.45%) |
Aug 26, 2016 | 1.400 | 1.450 | 1.355 | 1.450 | 55,748 | +0.09(+6.62%) |
Aug 25, 2016 | 1.290 | 1.450 | 1.290 | 1.360 | 26,470 | +0.07(+5.43%) |
Aug 24, 2016 | 1.290 | 1.340 | 1.280 | 1.290 | 43,258 | -0.02(-1.53%) |
Aug 23, 2016 | 1.300 | 1.330 | 1.267 | 1.310 | 59,271 | +0.01(+0.77%) |
Aug 22, 2016 | 1.270 | 1.320 | 1.270 | 1.300 | 24,083 | +0.03(+2.36%) |
Aug 19, 2016 | 1.270 | 1.300 | 1.240 | 1.270 | 81,701 | -0.03(-2.31%) |
Aug 18, 2016 | 1.300 | 1.300 | 1.240 | 1.300 | 28,102 | -0.01(-0.76%) |
Aug 17, 2016 | 1.310 | 1.340 | 1.300 | 1.310 | 38,391 | +0.02(+1.55%) |
Aug 16, 2016 | 1.340 | 1.350 | 1.290 | 1.290 | 43,879 | -0.03(-2.27%) |
Aug 15, 2016 | 1.280 | 1.320 | 1.280 | 1.320 | 54,815 | +0.02(+1.55%) |
Aug 12, 2016 | 1.320 | 1.320 | 1.280 | 1.300 | 28,293 | +0.01(+0.77%) |
Aug 11, 2016 | 1.300 | 1.310 | 1.270 | 1.290 | 77,507 | +0.02(+1.57%) |
Aug 10, 2016 | 1.370 | 1.370 | 1.250 | 1.270 | 24,919 | -0.07(-5.22%) |
Aug 09, 2016 | 1.320 | 1.350 | 1.273 | 1.340 | 56,313 | +0.02(+1.52%) |
Aug 08, 2016 | 1.170 | 1.510 | 1.170 | 1.320 | 160,326 | +0.16(+13.38%) |
Aug 05, 2016 | 1.350 | 1.400 | 1.150 | 1.164 | 124,296 | -0.23(-16.25%) |
Aug 04, 2016 | 1.450 | 1.470 | 1.320 | 1.390 | 57,106 | -0.12(-7.95%) |
Aug 03, 2016 | 1.510 | 1.530 | 1.480 | 1.510 | 26,321 | -0.03(-1.95%) |
Aug 02, 2016 | 1.550 | 1.560 | 1.461 | 1.540 | 38,347 | -0.01(-0.64%) |