Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.640 | 1.700 | 1.600 | 1.670 | 219,606 | +0.03(+1.83%) |
Nov 29, 2016 | 1.640 | 1.720 | 1.530 | 1.640 | 348,370 | -0.02(-1.20%) |
Nov 28, 2016 | 1.740 | 1.800 | 1.660 | 1.660 | 185,248 | -0.10(-5.68%) |
Nov 25, 2016 | 1.720 | 1.780 | 1.710 | 1.760 | 154,334 | +0.06(+3.53%) |
Nov 23, 2016 | 1.700 | 1.700 | 1.700 | 0 | -0.16(-8.60%) | |
Nov 22, 2016 | 1.980 | 2.000 | 1.650 | 1.860 | 695,378 | -0.27(-12.68%) |
Nov 21, 2016 | 2.110 | 2.200 | 2.082 | 2.130 | 167,353 | +0.03(+1.43%) |
Nov 18, 2016 | 2.110 | 2.110 | 2.060 | 2.100 | 107,978 | -0.01(-0.47%) |
Nov 17, 2016 | 2.050 | 2.110 | 2.050 | 2.110 | 93,725 | +0.06(+2.93%) |
Nov 16, 2016 | 2.030 | 2.100 | 1.976 | 2.050 | 52,810 | +0.00(+0.00%) |
Nov 15, 2016 | 2.080 | 2.100 | 1.980 | 2.050 | 80,856 | +0.00(+0.00%) |
Nov 14, 2016 | 2.080 | 2.155 | 2.020 | 2.050 | 60,323 | -0.03(-1.44%) |
Nov 11, 2016 | 2.000 | 2.190 | 2.000 | 2.080 | 204,673 | +0.09(+4.52%) |
Nov 10, 2016 | 2.000 | 2.020 | 1.990 | 1.990 | 107,365 | -0.01(-0.50%) |
Nov 09, 2016 | 1.860 | 2.010 | 1.791 | 2.000 | 194,422 | +0.08(+4.17%) |
Nov 08, 2016 | 1.890 | 1.960 | 1.890 | 1.920 | 41,475 | +0.03(+1.59%) |
Nov 07, 2016 | 1.920 | 1.990 | 1.800 | 1.890 | 79,405 | -0.02(-1.05%) |
Nov 04, 2016 | 1.870 | 1.960 | 1.860 | 1.910 | 39,673 | +0.03(+1.60%) |
Nov 03, 2016 | 1.900 | 1.960 | 1.870 | 1.880 | 129,872 | -0.01(-0.53%) |
Nov 02, 2016 | 2.070 | 2.070 | 1.851 | 1.890 | 130,471 | -0.17(-8.25%) |
Nov 01, 2016 | 2.130 | 2.140 | 2.040 | 2.060 | 137,393 | -0.09(-4.19%) |
Oct 31, 2016 | 2.200 | 2.200 | 2.120 | 2.150 | 50,714 | -0.05(-2.27%) |
Oct 28, 2016 | 2.190 | 2.250 | 2.190 | 2.200 | 112,681 | +0.01(+0.46%) |
Oct 27, 2016 | 2.070 | 2.280 | 2.000 | 2.190 | 262,624 | +0.15(+7.35%) |
Oct 26, 2016 | 2.030 | 2.050 | 1.990 | 2.040 | 55,946 | -0.01(-0.49%) |
Oct 25, 2016 | 2.030 | 2.080 | 2.000 | 2.050 | 51,199 | +0.00(+0.00%) |
Oct 24, 2016 | 2.060 | 2.060 | 2.001 | 2.050 | 69,007 | -0.02(-0.97%) |
Oct 21, 2016 | 2.100 | 2.120 | 2.000 | 2.070 | 291,268 | -0.05(-2.36%) |
Oct 20, 2016 | 2.100 | 2.170 | 2.095 | 2.120 | 81,644 | +0.03(+1.44%) |
Oct 19, 2016 | 2.060 | 2.140 | 2.040 | 2.090 | 66,763 | +0.03(+1.46%) |
Oct 18, 2016 | 2.040 | 2.170 | 2.040 | 2.060 | 164,002 | +0.06(+3.00%) |
Oct 17, 2016 | 1.970 | 2.030 | 1.970 | 2.000 | 101,898 | +0.00(+0.00%) |
Oct 14, 2016 | 2.020 | 2.080 | 1.950 | 2.000 | 167,668 | -0.02(-0.99%) |
Oct 13, 2016 | 2.000 | 2.070 | 1.960 | 2.020 | 96,430 | -0.01(-0.49%) |
Oct 12, 2016 | 2.010 | 2.090 | 2.000 | 2.030 | 64,748 | +0.01(+0.50%) |
Oct 11, 2016 | 2.100 | 2.110 | 2.020 | 2.020 | 65,039 | -0.07(-3.35%) |
Oct 10, 2016 | 2.050 | 2.130 | 1.900 | 2.090 | 223,621 | +0.00(+0.00%) |
Oct 07, 2016 | 2.150 | 2.150 | 2.060 | 2.090 | 182,062 | -0.05(-2.34%) |
Oct 06, 2016 | 2.220 | 2.220 | 2.090 | 2.140 | 95,544 | -0.05(-2.28%) |
Oct 05, 2016 | 2.190 | 2.200 | 2.150 | 2.190 | 108,365 | -0.01(-0.45%) |
Oct 04, 2016 | 2.240 | 2.250 | 2.170 | 2.200 | 97,450 | -0.01(-0.45%) |
Oct 03, 2016 | 2.260 | 2.300 | 2.200 | 2.210 | 106,647 | -0.08(-3.49%) |
Sep 30, 2016 | 2.280 | 2.300 | 2.240 | 2.290 | 184,959 | +0.07(+3.15%) |
Sep 29, 2016 | 2.200 | 2.300 | 2.140 | 2.220 | 169,857 | +0.00(+0.00%) |
Sep 28, 2016 | 2.300 | 2.350 | 2.100 | 2.220 | 272,792 | -0.04(-1.77%) |
Sep 27, 2016 | 2.270 | 2.280 | 2.230 | 2.260 | 138,326 | -0.02(-0.88%) |
Sep 26, 2016 | 2.340 | 2.390 | 2.250 | 2.280 | 311,550 | -0.03(-1.30%) |
Sep 23, 2016 | 2.350 | 2.400 | 2.300 | 2.310 | 271,678 | +0.00(+0.00%) |
Sep 22, 2016 | 2.320 | 2.400 | 2.270 | 2.310 | 320,299 | -0.01(-0.43%) |
Sep 21, 2016 | 2.190 | 2.363 | 2.190 | 2.320 | 254,054 | +0.13(+5.94%) |
Sep 20, 2016 | 2.200 | 2.230 | 2.130 | 2.190 | 360,363 | +0.00(+0.00%) |
Sep 19, 2016 | 2.130 | 2.250 | 2.080 | 2.190 | 352,278 | +0.11(+5.29%) |
Sep 16, 2016 | 2.100 | 2.150 | 2.040 | 2.080 | 239,970 | -0.02(-0.95%) |
Sep 15, 2016 | 2.000 | 2.210 | 1.970 | 2.100 | 634,742 | +0.17(+8.81%) |
Sep 14, 2016 | 1.790 | 1.960 | 1.710 | 1.930 | 267,744 | +0.03(+1.58%) |
Sep 13, 2016 | 2.110 | 2.110 | 1.880 | 1.900 | 420,089 | -0.21(-9.95%) |
Sep 12, 2016 | 1.930 | 2.150 | 1.930 | 2.110 | 229,452 | +0.16(+8.20%) |
Sep 09, 2016 | 2.020 | 2.060 | 1.930 | 1.950 | 89,242 | -0.11(-5.33%) |
Sep 08, 2016 | 1.950 | 2.130 | 1.940 | 2.060 | 456,588 | +0.12(+6.19%) |
Sep 07, 2016 | 1.895 | 1.970 | 1.890 | 1.940 | 117,351 | +0.01(+0.52%) |
Sep 06, 2016 | 1.930 | 1.970 | 1.880 | 1.930 | 70,153 | +0.02(+1.05%) |
Sep 02, 2016 | 1.800 | 1.910 | 1.910 | 1.910 | 283,100 | +0.08(+4.37%) |