Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.760 | 1.770 | 1.710 | 1.720 | 107,723 | -0.02(-1.15%) |
Nov 29, 2016 | 1.760 | 1.760 | 1.680 | 1.740 | 130,171 | +0.00(+0.00%) |
Nov 28, 2016 | 1.760 | 1.840 | 1.700 | 1.740 | 126,358 | -0.01(-0.57%) |
Nov 25, 2016 | 1.720 | 1.770 | 1.720 | 1.750 | 67,581 | +0.00(+0.00%) |
Nov 23, 2016 | 1.750 | 1.750 | 1.750 | 0 | +0.05(+2.94%) | |
Nov 22, 2016 | 1.770 | 1.820 | 1.670 | 1.700 | 267,894 | -0.06(-3.41%) |
Nov 21, 2016 | 1.750 | 1.770 | 1.720 | 1.760 | 61,320 | +0.01(+0.57%) |
Nov 18, 2016 | 1.790 | 1.790 | 1.690 | 1.750 | 168,541 | -0.04(-2.23%) |
Nov 17, 2016 | 1.760 | 1.790 | 1.750 | 1.790 | 188,712 | +0.04(+2.29%) |
Nov 16, 2016 | 1.680 | 1.760 | 1.670 | 1.750 | 187,360 | +0.07(+4.17%) |
Nov 15, 2016 | 1.586 | 1.700 | 1.570 | 1.680 | 371,038 | +0.09(+5.66%) |
Nov 14, 2016 | 1.580 | 1.700 | 1.580 | 1.590 | 284,888 | +0.01(+0.63%) |
Nov 11, 2016 | 1.550 | 1.595 | 1.530 | 1.580 | 176,036 | +0.01(+0.64%) |
Nov 10, 2016 | 1.480 | 1.580 | 1.400 | 1.570 | 286,942 | +0.09(+6.08%) |
Nov 09, 2016 | 1.450 | 1.490 | 1.429 | 1.480 | 183,219 | +0.01(+0.68%) |
Nov 08, 2016 | 1.530 | 1.540 | 1.450 | 1.470 | 163,812 | -0.04(-2.65%) |
Nov 07, 2016 | 1.470 | 1.580 | 1.470 | 1.510 | 209,111 | +0.04(+2.72%) |
Nov 04, 2016 | 1.510 | 1.690 | 1.460 | 1.470 | 2,377,201 | +0.26(+21.49%) |
Nov 03, 2016 | 1.240 | 1.300 | 1.210 | 1.210 | 40,221 | -0.04(-3.20%) |
Nov 02, 2016 | 1.250 | 1.270 | 1.220 | 1.250 | 36,188 | +0.02(+1.63%) |
Nov 01, 2016 | 1.290 | 1.300 | 1.200 | 1.230 | 281,257 | -0.05(-3.91%) |
Oct 31, 2016 | 1.340 | 1.340 | 1.250 | 1.280 | 99,495 | -0.04(-3.03%) |
Oct 28, 2016 | 1.370 | 1.390 | 1.310 | 1.320 | 230,043 | -0.05(-3.65%) |
Oct 27, 2016 | 1.350 | 1.390 | 1.350 | 1.370 | 103,911 | +0.02(+1.48%) |
Oct 26, 2016 | 1.350 | 1.390 | 1.330 | 1.350 | 147,216 | -0.03(-2.17%) |
Oct 25, 2016 | 1.400 | 1.440 | 1.370 | 1.380 | 42,925 | -0.03(-2.13%) |
Oct 24, 2016 | 1.420 | 1.420 | 1.400 | 1.410 | 78,859 | +0.01(+0.71%) |
Oct 21, 2016 | 1.400 | 1.420 | 1.380 | 1.400 | 93,241 | -0.01(-0.71%) |
Oct 20, 2016 | 1.440 | 1.440 | 1.370 | 1.410 | 55,465 | -0.01(-0.70%) |
Oct 19, 2016 | 1.430 | 1.440 | 1.420 | 1.420 | 14,619 | +0.02(+1.43%) |
Oct 18, 2016 | 1.400 | 1.440 | 1.370 | 1.400 | 13,705 | +0.00(+0.00%) |
Oct 17, 2016 | 1.410 | 1.420 | 1.380 | 1.400 | 64,036 | -0.01(-0.71%) |
Oct 14, 2016 | 1.340 | 1.430 | 1.340 | 1.410 | 93,109 | +0.01(+0.71%) |
Oct 13, 2016 | 1.390 | 1.430 | 1.365 | 1.400 | 97,582 | +0.01(+0.72%) |
Oct 12, 2016 | 1.400 | 1.405 | 1.350 | 1.390 | 120,077 | -0.02(-1.42%) |
Oct 11, 2016 | 1.400 | 1.450 | 1.400 | 1.410 | 72,315 | +0.01(+0.71%) |
Oct 10, 2016 | 1.430 | 1.480 | 1.400 | 1.400 | 197,665 | -0.03(-2.10%) |
Oct 07, 2016 | 1.460 | 1.460 | 1.420 | 1.430 | 41,131 | +0.00(+0.00%) |
Oct 06, 2016 | 1.420 | 1.480 | 1.420 | 1.430 | 35,694 | +0.00(+0.00%) |
Oct 05, 2016 | 1.460 | 1.460 | 1.420 | 1.430 | 102,157 | +0.01(+0.70%) |
Oct 04, 2016 | 1.430 | 1.440 | 1.410 | 1.420 | 38,248 | -0.01(-0.70%) |
Oct 03, 2016 | 1.440 | 1.555 | 1.390 | 1.430 | 285,963 | -0.02(-1.38%) |
Sep 30, 2016 | 1.390 | 1.460 | 1.390 | 1.450 | 99,033 | +0.03(+2.11%) |
Sep 29, 2016 | 1.450 | 1.490 | 1.410 | 1.420 | 97,124 | -0.03(-2.07%) |
Sep 28, 2016 | 1.510 | 1.550 | 1.450 | 1.450 | 152,668 | -0.07(-4.61%) |
Sep 27, 2016 | 1.450 | 1.555 | 1.450 | 1.520 | 195,572 | +0.05(+3.40%) |
Sep 26, 2016 | 1.520 | 1.569 | 1.420 | 1.470 | 227,929 | -0.05(-3.29%) |
Sep 23, 2016 | 1.400 | 1.580 | 1.360 | 1.520 | 685,360 | +0.15(+10.95%) |
Sep 22, 2016 | 1.384 | 1.390 | 1.370 | 1.370 | 60,595 | +0.02(+1.48%) |
Sep 21, 2016 | 1.350 | 1.370 | 1.340 | 1.350 | 72,775 | +0.01(+0.75%) |
Sep 20, 2016 | 1.370 | 1.370 | 1.340 | 1.340 | 127,473 | +0.01(+0.75%) |
Sep 19, 2016 | 1.320 | 1.330 | 1.310 | 1.330 | 195,722 | +0.01(+0.76%) |
Sep 16, 2016 | 1.340 | 1.370 | 1.320 | 1.320 | 261,768 | -0.03(-2.22%) |
Sep 15, 2016 | 1.370 | 1.370 | 1.330 | 1.350 | 191,925 | -0.01(-0.74%) |
Sep 14, 2016 | 1.400 | 1.400 | 1.350 | 1.360 | 79,368 | -0.01(-0.73%) |
Sep 13, 2016 | 1.390 | 1.400 | 1.340 | 1.370 | 174,662 | -0.01(-0.72%) |
Sep 12, 2016 | 1.400 | 1.410 | 1.370 | 1.380 | 187,703 | -0.06(-4.17%) |
Sep 09, 2016 | 1.460 | 1.480 | 1.430 | 1.440 | 99,328 | -0.02(-1.37%) |
Sep 08, 2016 | 1.460 | 1.480 | 1.450 | 1.460 | 109,801 | +0.00(+0.00%) |
Sep 07, 2016 | 1.430 | 1.490 | 1.410 | 1.460 | 188,448 | +0.07(+5.04%) |
Sep 06, 2016 | 1.460 | 1.480 | 1.390 | 1.390 | 377,594 | -0.06(-4.14%) |
Sep 02, 2016 | 1.430 | 1.450 | 1.450 | 1.450 | 184,500 | +0.02(+1.40%) |