Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.520 | 1.600 | 1.430 | 1.490 | 74,273 | -0.04(-2.61%) |
Nov 29, 2016 | 1.561 | 1.580 | 1.500 | 1.530 | 44,462 | -0.03(-1.92%) |
Nov 28, 2016 | 1.560 | 1.600 | 1.560 | 1.560 | 7,110 | +0.00(+0.00%) |
Nov 25, 2016 | 1.590 | 1.639 | 1.560 | 1.560 | 28,521 | -0.02(-1.27%) |
Nov 23, 2016 | 1.580 | 1.580 | 1.580 | 0 | +0.02(+1.28%) | |
Nov 22, 2016 | 1.650 | 1.790 | 1.550 | 1.560 | 71,783 | -0.09(-5.45%) |
Nov 21, 2016 | 1.700 | 1.810 | 1.630 | 1.650 | 56,489 | -0.07(-4.07%) |
Nov 18, 2016 | 1.700 | 1.740 | 1.650 | 1.720 | 46,991 | +0.01(+0.58%) |
Nov 17, 2016 | 1.740 | 1.830 | 1.710 | 1.710 | 31,312 | -0.05(-2.84%) |
Nov 16, 2016 | 1.730 | 1.830 | 1.730 | 1.760 | 76,296 | +0.02(+1.15%) |
Nov 15, 2016 | 1.890 | 1.890 | 1.570 | 1.740 | 136,771 | +0.10(+6.10%) |
Nov 14, 2016 | 1.670 | 1.677 | 1.560 | 1.640 | 92,500 | +0.06(+3.80%) |
Nov 11, 2016 | 1.670 | 1.700 | 1.510 | 1.580 | 68,153 | -0.11(-6.51%) |
Nov 10, 2016 | 1.720 | 1.720 | 1.620 | 1.690 | 40,133 | -0.05(-2.82%) |
Nov 09, 2016 | 1.720 | 1.840 | 1.610 | 1.739 | 32,002 | +0.01(+0.52%) |
Nov 08, 2016 | 1.720 | 1.730 | 1.620 | 1.730 | 43,563 | -0.03(-1.70%) |
Nov 07, 2016 | 1.800 | 1.900 | 1.690 | 1.760 | 4,162 | -0.05(-2.76%) |
Nov 04, 2016 | 1.710 | 1.900 | 1.640 | 1.810 | 29,862 | +0.07(+4.02%) |
Nov 03, 2016 | 1.820 | 1.900 | 1.710 | 1.740 | 8,382 | -0.07(-3.87%) |
Nov 02, 2016 | 1.890 | 1.940 | 1.750 | 1.810 | 24,180 | -0.06(-3.21%) |
Nov 01, 2016 | 1.897 | 1.980 | 1.655 | 1.870 | 63,147 | -0.03(-1.58%) |
Oct 31, 2016 | 2.050 | 2.227 | 1.850 | 1.900 | 239,180 | -0.23(-10.80%) |
Oct 28, 2016 | 1.990 | 2.270 | 1.904 | 2.130 | 315,852 | +0.09(+4.41%) |
Oct 27, 2016 | 1.970 | 2.130 | 1.970 | 2.040 | 168,805 | +0.05(+2.51%) |
Oct 26, 2016 | 1.940 | 2.030 | 1.930 | 1.990 | 91,970 | +0.02(+1.02%) |
Oct 25, 2016 | 1.950 | 2.000 | 1.860 | 1.970 | 29,415 | +0.01(+0.51%) |
Oct 24, 2016 | 1.860 | 1.980 | 1.860 | 1.960 | 8,421 | +0.11(+5.95%) |
Oct 21, 2016 | 1.903 | 2.020 | 1.850 | 1.850 | 31,461 | -0.09(-4.64%) |
Oct 20, 2016 | 1.850 | 1.950 | 1.630 | 1.940 | 107,170 | +0.14(+7.78%) |
Oct 19, 2016 | 2.000 | 2.050 | 1.730 | 1.800 | 94,584 | -0.17(-8.63%) |
Oct 18, 2016 | 2.130 | 2.130 | 1.970 | 1.970 | 39,758 | -0.07(-3.44%) |
Oct 17, 2016 | 2.070 | 2.140 | 2.000 | 2.040 | 42,191 | -0.05(-2.39%) |
Oct 14, 2016 | 2.040 | 2.150 | 2.010 | 2.090 | 26,069 | +0.03(+1.46%) |
Oct 13, 2016 | 2.060 | 2.180 | 2.050 | 2.060 | 9,685 | -0.02(-0.96%) |
Oct 12, 2016 | 2.170 | 2.180 | 2.040 | 2.080 | 40,220 | -0.11(-5.02%) |
Oct 11, 2016 | 2.306 | 2.360 | 2.150 | 2.190 | 30,851 | -0.11(-4.78%) |
Oct 10, 2016 | 2.290 | 2.670 | 2.290 | 2.300 | 516,286 | -0.05(-2.13%) |
Oct 07, 2016 | 2.090 | 2.380 | 2.030 | 2.350 | 125,337 | +0.30(+14.63%) |
Oct 06, 2016 | 1.890 | 2.050 | 1.830 | 2.050 | 195,800 | +0.11(+5.67%) |
Oct 05, 2016 | 1.880 | 1.982 | 1.740 | 1.940 | 152,609 | +0.06(+3.19%) |
Oct 04, 2016 | 1.970 | 1.970 | 1.820 | 1.880 | 37,782 | -0.10(-5.05%) |
Oct 03, 2016 | 1.990 | 2.090 | 1.965 | 1.980 | 4,208 | -0.05(-2.47%) |
Sep 30, 2016 | 2.080 | 2.090 | 1.830 | 2.030 | 23,349 | -0.09(-4.24%) |
Sep 29, 2016 | 2.280 | 2.280 | 2.081 | 2.120 | 20,341 | -0.08(-3.64%) |
Sep 28, 2016 | 2.190 | 2.300 | 2.190 | 2.200 | 15,795 | +0.02(+0.92%) |
Sep 27, 2016 | 2.240 | 2.450 | 2.130 | 2.180 | 12,884 | -0.02(-0.91%) |
Sep 26, 2016 | 2.120 | 2.300 | 2.120 | 2.200 | 16,108 | +0.05(+2.33%) |
Sep 23, 2016 | 2.040 | 2.300 | 2.020 | 2.150 | 87,763 | +0.12(+5.91%) |
Sep 22, 2016 | 2.000 | 2.080 | 1.985 | 2.030 | 32,947 | +0.00(+0.00%) |
Sep 21, 2016 | 1.950 | 2.080 | 1.920 | 2.030 | 26,659 | +0.05(+2.53%) |
Sep 20, 2016 | 1.780 | 1.980 | 1.780 | 1.980 | 77,312 | +0.13(+7.03%) |
Sep 19, 2016 | 1.710 | 1.880 | 1.710 | 1.850 | 39,419 | +0.09(+5.11%) |
Sep 16, 2016 | 1.720 | 1.850 | 1.690 | 1.760 | 19,487 | +0.02(+1.15%) |
Sep 15, 2016 | 1.670 | 1.890 | 1.662 | 1.740 | 37,507 | +0.02(+1.16%) |
Sep 14, 2016 | 1.720 | 1.890 | 1.631 | 1.720 | 16,994 | +0.02(+1.18%) |
Sep 13, 2016 | 1.750 | 1.850 | 1.560 | 1.700 | 69,650 | -0.07(-3.95%) |
Sep 12, 2016 | 1.700 | 1.770 | 1.665 | 1.770 | 9,162 | +0.03(+1.72%) |
Sep 09, 2016 | 1.620 | 1.900 | 1.570 | 1.740 | 204,570 | +0.14(+8.75%) |
Sep 08, 2016 | 1.640 | 1.650 | 1.530 | 1.600 | 81,220 | +0.03(+1.91%) |
Sep 07, 2016 | 1.610 | 1.670 | 1.540 | 1.570 | 18,541 | +0.03(+1.95%) |
Sep 06, 2016 | 1.620 | 1.710 | 1.530 | 1.540 | 41,900 | -0.11(-6.67%) |
Sep 02, 2016 | 1.640 | 1.650 | 1.650 | 1.650 | 16,100 | -0.01(-0.60%) |