Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.685 | 1.730 | 1.660 | 1.700 | 1,790,674 | +0.01(+0.59%) |
Oct 28, 2016 | 1.665 | 1.710 | 1.660 | 1.690 | 1,226,574 | +0.00(+0.00%) |
Oct 27, 2016 | 1.720 | 1.720 | 1.660 | 1.690 | 2,175,642 | -0.03(-1.74%) |
Oct 26, 2016 | 1.730 | 1.740 | 1.710 | 1.720 | 1,467,408 | -0.01(-0.58%) |
Oct 25, 2016 | 1.740 | 1.760 | 1.720 | 1.730 | 1,033,892 | -0.02(-1.14%) |
Oct 24, 2016 | 1.745 | 1.770 | 1.730 | 1.750 | 1,122,897 | +0.01(+0.57%) |
Oct 21, 2016 | 1.750 | 1.790 | 1.740 | 1.740 | 1,254,615 | +0.00(+0.00%) |
Oct 20, 2016 | 1.755 | 1.760 | 1.730 | 1.740 | 1,693,125 | -0.01(-0.85%) |
Oct 19, 2016 | 1.765 | 1.780 | 1.700 | 1.755 | 915,805 | -0.03(-1.40%) |
Oct 18, 2016 | 1.785 | 1.800 | 1.750 | 1.780 | 2,298,316 | -0.01(-0.56%) |
Oct 17, 2016 | 1.765 | 1.790 | 1.750 | 1.790 | 1,642,480 | +0.01(+0.56%) |
Oct 14, 2016 | 1.850 | 1.850 | 1.770 | 1.780 | 1,612,031 | -0.07(-3.78%) |
Oct 13, 2016 | 1.875 | 1.880 | 1.830 | 1.850 | 1,027,699 | -0.03(-1.60%) |
Oct 12, 2016 | 1.885 | 1.900 | 1.860 | 1.880 | 1,294,216 | +0.00(+0.00%) |
Oct 11, 2016 | 1.730 | 1.910 | 1.730 | 1.880 | 2,171,428 | +0.02(+1.08%) |
Oct 10, 2016 | 1.855 | 1.870 | 1.810 | 1.860 | 1,407,034 | -0.02(-1.06%) |
Oct 07, 2016 | 1.860 | 1.940 | 1.860 | 1.880 | 4,760,947 | +0.02(+1.08%) |
Oct 06, 2016 | 1.755 | 1.880 | 1.720 | 1.860 | 5,456,558 | +0.11(+6.29%) |
Oct 05, 2016 | 1.750 | 1.780 | 1.730 | 1.750 | 3,065,533 | +0.05(+2.94%) |
Oct 04, 2016 | 1.670 | 1.720 | 1.670 | 1.700 | 2,785,748 | +0.00(+0.29%) |
Oct 03, 2016 | 1.675 | 1.700 | 1.670 | 1.695 | 618,488 | +0.01(+0.30%) |
Sep 30, 2016 | 1.705 | 1.711 | 1.680 | 1.690 | 1,977,892 | -0.03(-1.74%) |
Sep 29, 2016 | 1.730 | 1.740 | 1.710 | 1.720 | 1,304,825 | -0.02(-1.15%) |
Sep 28, 2016 | 1.780 | 1.790 | 1.710 | 1.740 | 986,877 | -0.05(-2.79%) |
Sep 27, 2016 | 1.710 | 1.800 | 1.700 | 1.790 | 3,850,186 | +0.08(+4.68%) |
Sep 26, 2016 | 1.720 | 1.750 | 1.700 | 1.710 | 1,103,765 | -0.05(-2.84%) |
Sep 23, 2016 | 1.735 | 1.760 | 1.720 | 1.760 | 1,340,106 | +0.02(+1.15%) |
Sep 22, 2016 | 1.770 | 1.800 | 1.740 | 1.740 | 961,612 | -0.04(-2.25%) |
Sep 21, 2016 | 1.810 | 1.870 | 1.770 | 1.780 | 2,837,874 | -0.03(-1.66%) |
Sep 20, 2016 | 1.670 | 1.810 | 1.660 | 1.810 | 4,100,999 | +0.13(+7.74%) |
Sep 19, 2016 | 1.725 | 1.725 | 1.650 | 1.680 | 2,089,601 | -0.06(-3.45%) |
Sep 16, 2016 | 1.750 | 1.780 | 1.690 | 1.740 | 2,830,341 | -0.01(-0.57%) |
Sep 15, 2016 | 1.625 | 1.750 | 1.580 | 1.750 | 4,795,597 | +0.11(+7.03%) |
Sep 14, 2016 | 1.595 | 1.640 | 1.570 | 1.635 | 6,429,135 | -0.00(-0.30%) |
Sep 13, 2016 | 1.715 | 1.720 | 1.610 | 1.640 | 5,186,249 | -0.07(-4.09%) |
Sep 12, 2016 | 1.765 | 1.770 | 1.640 | 1.710 | 7,691,482 | -0.07(-3.93%) |
Sep 09, 2016 | 1.815 | 1.820 | 1.780 | 1.780 | 1,038,837 | -0.04(-2.20%) |
Sep 08, 2016 | 1.830 | 1.840 | 1.810 | 1.820 | 587,822 | -0.01(-0.55%) |
Sep 07, 2016 | 1.780 | 1.840 | 1.770 | 1.830 | 1,179,300 | +0.05(+2.81%) |
Sep 06, 2016 | 1.785 | 1.800 | 1.770 | 1.780 | 1,128,904 | -0.01(-0.56%) |
Sep 02, 2016 | 1.790 | 1.790 | 1.790 | 0 | +0.04(+1.99%) | |
Sep 01, 2016 | 1.815 | 1.820 | 1.750 | 1.755 | 4,696,293 | -0.07(-3.57%) |
Aug 31, 2016 | 1.865 | 1.890 | 1.810 | 1.820 | 1,851,043 | -0.05(-2.67%) |
Aug 30, 2016 | 1.880 | 1.890 | 1.860 | 1.870 | 981,489 | -0.02(-1.06%) |
Aug 29, 2016 | 1.915 | 1.915 | 1.880 | 1.890 | 846,773 | +0.00(+0.00%) |
Aug 26, 2016 | 1.865 | 1.940 | 1.860 | 1.890 | 1,673,458 | +0.03(+1.61%) |
Aug 25, 2016 | 1.860 | 1.880 | 1.840 | 1.860 | 2,403,468 | -0.03(-1.59%) |
Aug 24, 2016 | 1.925 | 1.930 | 1.860 | 1.890 | 4,319,893 | -0.08(-4.06%) |
Aug 23, 2016 | 1.955 | 1.990 | 1.950 | 1.970 | 1,986,077 | +0.01(+0.51%) |
Aug 22, 2016 | 1.960 | 1.990 | 1.950 | 1.960 | 1,537,363 | +0.00(+0.00%) |
Aug 19, 2016 | 1.945 | 2.000 | 1.930 | 1.960 | 3,893,093 | +0.03(+1.55%) |
Aug 18, 2016 | 1.865 | 1.970 | 1.860 | 1.930 | 3,260,226 | +0.01(+0.52%) |
Aug 17, 2016 | 1.950 | 1.980 | 1.910 | 1.920 | 1,519,354 | -0.04(-2.04%) |
Aug 16, 2016 | 1.925 | 1.990 | 1.920 | 1.960 | 2,647,344 | +0.05(+2.62%) |
Aug 15, 2016 | 1.800 | 1.940 | 1.770 | 1.910 | 3,120,576 | +0.14(+7.91%) |
Aug 12, 2016 | 1.755 | 1.780 | 1.740 | 1.770 | 1,611,326 | +0.03(+1.72%) |
Aug 11, 2016 | 1.700 | 1.800 | 1.700 | 1.740 | 5,510,285 | +0.04(+2.35%) |
Aug 10, 2016 | 1.765 | 1.770 | 1.660 | 1.700 | 7,150,473 | -0.06(-3.41%) |
Aug 09, 2016 | 1.835 | 1.860 | 1.760 | 1.760 | 4,325,179 | -0.09(-4.86%) |
Aug 08, 2016 | 1.895 | 1.900 | 1.830 | 1.850 | 3,078,377 | -0.05(-2.63%) |
Aug 05, 2016 | 1.900 | 1.910 | 1.880 | 1.900 | 1,757,246 | +0.00(+0.00%) |
Aug 04, 2016 | 1.925 | 1.930 | 1.880 | 1.900 | 2,039,135 | -0.03(-1.55%) |
Aug 03, 2016 | 1.955 | 1.960 | 1.900 | 1.930 | 1,968,511 | -0.03(-1.43%) |
Aug 02, 2016 | 1.955 | 1.980 | 1.940 | 1.958 | 1,769,331 | -0.02(-1.11%) |