Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.959 | 1.982 | 1.952 | 1.972 | 10,815,439 | +0.02(+1.04%) |
Nov 29, 2016 | 1.945 | 1.966 | 1.938 | 1.952 | 9,263,200 | +0.01(+0.70%) |
Nov 28, 2016 | 1.966 | 1.972 | 1.932 | 1.938 | 8,415,369 | -0.05(-2.71%) |
Nov 25, 2016 | 1.993 | 2.006 | 1.979 | 1.993 | 3,282,153 | -0.03(-1.34%) |
Nov 23, 2016 | 2.020 | 2.020 | 2.020 | 0 | -0.01(-0.33%) | |
Nov 22, 2016 | 2.026 | 2.033 | 1.999 | 2.026 | 8,972,050 | +0.01(+0.33%) |
Nov 21, 2016 | 2.006 | 2.023 | 1.993 | 2.020 | 6,594,205 | +0.02(+1.01%) |
Nov 18, 2016 | 2.006 | 2.013 | 1.979 | 1.999 | 7,401,207 | -0.03(-1.66%) |
Nov 17, 2016 | 2.033 | 2.047 | 2.020 | 2.033 | 5,139,510 | -0.01(-0.33%) |
Nov 16, 2016 | 2.053 | 2.060 | 2.026 | 2.040 | 6,758,388 | -0.07(-3.21%) |
Nov 15, 2016 | 2.087 | 2.107 | 2.067 | 2.107 | 16,211,006 | +0.05(+2.30%) |
Nov 14, 2016 | 2.047 | 2.067 | 2.040 | 2.060 | 7,199,654 | +0.01(+0.66%) |
Nov 11, 2016 | 2.033 | 2.053 | 2.026 | 2.047 | 6,639,660 | +0.00(+0.00%) |
Nov 10, 2016 | 2.047 | 2.067 | 2.022 | 2.047 | 13,094,748 | +0.08(+4.12%) |
Nov 09, 2016 | 1.891 | 1.972 | 1.891 | 1.966 | 8,471,720 | +0.05(+2.47%) |
Nov 08, 2016 | 1.898 | 1.925 | 1.891 | 1.918 | 7,302,257 | +0.01(+0.71%) |
Nov 07, 2016 | 1.898 | 1.911 | 1.888 | 1.905 | 8,038,626 | +0.03(+1.44%) |
Nov 04, 2016 | 1.911 | 1.918 | 1.871 | 1.878 | 8,634,549 | -0.01(-0.71%) |
Nov 03, 2016 | 1.932 | 1.938 | 1.891 | 1.891 | 7,434,547 | +0.03(+1.82%) |
Nov 02, 2016 | 1.884 | 1.891 | 1.844 | 1.857 | 5,224,507 | -0.03(-1.43%) |
Nov 01, 2016 | 1.905 | 1.911 | 1.864 | 1.884 | 7,301,196 | -0.02(-1.06%) |
Oct 31, 2016 | 1.911 | 1.918 | 1.905 | 1.905 | 5,348,671 | -0.01(-0.35%) |
Oct 28, 2016 | 1.911 | 1.932 | 1.905 | 1.911 | 4,859,158 | +0.00(+0.00%) |
Oct 27, 2016 | 1.905 | 1.925 | 1.898 | 1.911 | 5,127,436 | +0.05(+2.91%) |
Oct 26, 2016 | 1.844 | 1.878 | 1.844 | 1.857 | 5,063,024 | +0.01(+0.73%) |
Oct 25, 2016 | 1.830 | 1.844 | 1.830 | 1.844 | 4,602,165 | +0.00(+0.00%) |
Oct 24, 2016 | 1.851 | 1.851 | 1.830 | 1.844 | 3,480,104 | +0.00(+0.00%) |
Oct 21, 2016 | 1.851 | 1.857 | 1.837 | 1.844 | 3,308,374 | -0.02(-1.09%) |
Oct 20, 2016 | 1.851 | 1.878 | 1.851 | 1.864 | 4,150,923 | +0.02(+1.10%) |
Oct 19, 2016 | 1.837 | 1.864 | 1.830 | 1.844 | 3,708,203 | +0.01(+0.74%) |
Oct 18, 2016 | 1.817 | 1.837 | 1.810 | 1.830 | 8,521,180 | +0.07(+3.83%) |
Oct 17, 2016 | 1.770 | 1.776 | 1.763 | 1.763 | 5,742,095 | -0.01(-0.38%) |
Oct 14, 2016 | 1.776 | 1.783 | 1.756 | 1.770 | 4,674,520 | +0.00(+0.00%) |
Oct 13, 2016 | 1.749 | 1.770 | 1.729 | 1.770 | 5,904,093 | -0.01(-0.38%) |
Oct 12, 2016 | 1.783 | 1.797 | 1.770 | 1.776 | 4,574,183 | -0.01(-0.75%) |
Oct 11, 2016 | 1.797 | 1.817 | 1.783 | 1.790 | 18,065,984 | +0.01(+0.38%) |
Oct 10, 2016 | 1.783 | 1.797 | 1.776 | 1.783 | 6,273,664 | -0.01(-0.75%) |
Oct 07, 2016 | 1.790 | 1.810 | 1.770 | 1.797 | 16,468,834 | -0.11(-5.67%) |
Oct 06, 2016 | 1.918 | 1.918 | 1.898 | 1.905 | 5,659,773 | -0.01(-0.70%) |
Oct 05, 2016 | 1.905 | 1.925 | 1.898 | 1.918 | 3,095,721 | +0.02(+1.07%) |
Oct 04, 2016 | 1.918 | 1.932 | 1.884 | 1.898 | 8,988,639 | -0.01(-0.35%) |
Oct 03, 2016 | 1.925 | 1.938 | 1.898 | 1.905 | 11,277,994 | -0.03(-1.74%) |
Sep 30, 2016 | 1.938 | 1.959 | 1.918 | 1.938 | 17,917,120 | +0.00(+0.00%) |
Sep 29, 2016 | 1.999 | 2.013 | 1.932 | 1.938 | 7,185,948 | -0.07(-3.69%) |
Sep 28, 2016 | 1.986 | 2.013 | 1.972 | 2.013 | 3,918,070 | +0.04(+2.05%) |
Sep 27, 2016 | 1.932 | 1.986 | 1.925 | 1.972 | 15,586,167 | +0.03(+1.39%) |
Sep 26, 2016 | 1.925 | 1.959 | 1.918 | 1.945 | 17,413,506 | -0.05(-2.37%) |
Sep 23, 2016 | 1.999 | 2.006 | 1.993 | 1.993 | 4,253,821 | -0.05(-2.64%) |
Sep 22, 2016 | 2.053 | 2.067 | 2.040 | 2.047 | 3,555,970 | -0.01(-0.66%) |
Sep 21, 2016 | 2.053 | 2.060 | 2.033 | 2.060 | 4,465,150 | +0.05(+2.35%) |
Sep 20, 2016 | 2.026 | 2.033 | 2.013 | 2.013 | 3,482,734 | -0.02(-1.00%) |
Sep 19, 2016 | 2.047 | 2.053 | 2.026 | 2.033 | 2,549,197 | +0.01(+0.33%) |
Sep 16, 2016 | 2.040 | 2.047 | 2.020 | 2.026 | 4,209,193 | -0.03(-1.64%) |
Sep 15, 2016 | 2.047 | 2.067 | 2.033 | 2.060 | 5,592,073 | +0.01(+0.33%) |
Sep 14, 2016 | 2.060 | 2.074 | 2.053 | 2.053 | 3,223,399 | +0.00(+0.00%) |
Sep 13, 2016 | 2.074 | 2.074 | 2.033 | 2.053 | 5,304,549 | -0.05(-2.25%) |
Sep 12, 2016 | 2.074 | 2.114 | 2.067 | 2.101 | 5,194,847 | -0.04(-1.89%) |
Sep 09, 2016 | 2.155 | 2.168 | 2.134 | 2.141 | 3,750,357 | +0.00(+0.00%) |
Sep 08, 2016 | 2.121 | 2.161 | 2.121 | 2.141 | 14,529,314 | +0.03(+1.28%) |
Sep 07, 2016 | 2.121 | 2.128 | 2.107 | 2.114 | 5,899,835 | -0.03(-1.26%) |
Sep 06, 2016 | 2.175 | 2.182 | 2.134 | 2.141 | 7,115,475 | -0.09(-4.23%) |
Sep 02, 2016 | 2.242 | 2.236 | 2.236 | 2.236 | 4,740,798 | +0.01(+0.30%) |