Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.730 | 1.740 | 1.710 | 1.730 | 33,048 | +0.00(+0.00%) |
Nov 29, 2016 | 1.760 | 1.761 | 1.730 | 1.730 | 20,962 | -0.02(-1.14%) |
Nov 28, 2016 | 1.790 | 1.840 | 1.750 | 1.750 | 57,347 | -0.10(-5.41%) |
Nov 25, 2016 | 1.750 | 1.850 | 1.738 | 1.850 | 6,822 | +0.11(+6.32%) |
Nov 23, 2016 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 1.750 | 1.847 | 1.730 | 1.740 | 50,477 | -0.01(-0.57%) |
Nov 21, 2016 | 1.740 | 1.760 | 1.728 | 1.750 | 16,710 | +0.00(+0.11%) |
Nov 18, 2016 | 1.780 | 1.830 | 1.700 | 1.748 | 54,291 | -0.00(-0.11%) |
Nov 17, 2016 | 1.760 | 1.760 | 1.750 | 1.750 | 3,280 | -0.02(-1.13%) |
Nov 16, 2016 | 1.779 | 1.820 | 1.740 | 1.770 | 65,808 | -0.01(-0.56%) |
Nov 15, 2016 | 1.813 | 1.835 | 1.730 | 1.780 | 20,040 | -0.01(-0.56%) |
Nov 14, 2016 | 1.770 | 1.810 | 1.740 | 1.790 | 7,516 | -0.02(-1.10%) |
Nov 11, 2016 | 1.810 | 1.920 | 1.780 | 1.810 | 114,446 | -0.03(-1.63%) |
Nov 10, 2016 | 1.750 | 1.850 | 1.750 | 1.840 | 16,623 | +0.04(+2.22%) |
Nov 09, 2016 | 1.750 | 1.890 | 1.650 | 1.800 | 113,464 | +0.01(+0.56%) |
Nov 08, 2016 | 1.730 | 1.820 | 1.700 | 1.790 | 42,981 | +0.05(+2.87%) |
Nov 07, 2016 | 1.753 | 1.753 | 1.720 | 1.740 | 6,619 | -0.01(-0.57%) |
Nov 04, 2016 | 1.736 | 1.760 | 1.720 | 1.750 | 28,285 | +0.03(+1.53%) |
Nov 03, 2016 | 1.710 | 1.750 | 1.710 | 1.724 | 5,480 | +0.00(+0.06%) |
Nov 02, 2016 | 1.740 | 1.800 | 1.700 | 1.723 | 37,382 | -0.11(-5.87%) |
Nov 01, 2016 | 1.850 | 1.850 | 1.810 | 1.830 | 3,932 | -0.02(-1.08%) |
Oct 31, 2016 | 1.860 | 1.860 | 1.850 | 1.850 | 1,364 | -0.01(-0.54%) |
Oct 28, 2016 | 1.857 | 1.860 | 1.850 | 1.860 | 2,138 | -0.01(-0.53%) |
Oct 27, 2016 | 1.860 | 1.870 | 1.860 | 1.870 | 2,953 | -0.01(-0.33%) |
Oct 26, 2016 | 1.850 | 1.890 | 1.850 | 1.876 | 1,025 | +0.05(+2.52%) |
Oct 25, 2016 | 1.865 | 1.890 | 1.810 | 1.830 | 17,313 | -0.03(-1.42%) |
Oct 24, 2016 | 1.843 | 1.890 | 1.830 | 1.856 | 7,667 | -0.03(-1.78%) |
Oct 21, 2016 | 1.897 | 1.910 | 1.851 | 1.890 | 10,714 | -0.01(-0.53%) |
Oct 20, 2016 | 1.910 | 1.910 | 1.900 | 1.900 | 2,619 | +0.00(+0.00%) |
Oct 19, 2016 | 1.818 | 1.939 | 1.818 | 1.900 | 54,257 | +0.08(+4.40%) |
Oct 18, 2016 | 1.740 | 1.820 | 1.720 | 1.820 | 892 | +0.06(+3.41%) |
Oct 17, 2016 | 1.780 | 1.780 | 1.720 | 1.760 | 6,277 | +0.00(+0.00%) |
Oct 14, 2016 | 1.770 | 1.780 | 1.755 | 1.760 | 5,576 | -0.02(-1.12%) |
Oct 13, 2016 | 1.840 | 1.850 | 1.780 | 1.780 | 2,379 | -0.01(-0.56%) |
Oct 12, 2016 | 1.792 | 1.792 | 1.770 | 1.790 | 2,028 | -0.03(-1.64%) |
Oct 11, 2016 | 1.820 | 1.820 | 1.770 | 1.820 | 2,809 | -0.03(-1.63%) |
Oct 10, 2016 | 1.830 | 1.850 | 1.771 | 1.850 | 2,186 | -0.01(-0.54%) |
Oct 07, 2016 | 1.820 | 1.880 | 1.820 | 1.860 | 2,211 | +0.09(+5.35%) |
Oct 06, 2016 | 1.750 | 1.880 | 1.740 | 1.766 | 18,808 | +0.03(+1.99%) |
Oct 05, 2016 | 1.720 | 1.741 | 1.720 | 1.731 | 1,693 | +0.01(+0.64%) |
Oct 04, 2016 | 1.740 | 1.740 | 1.720 | 1.720 | 1,214 | -0.04(-2.03%) |
Oct 03, 2016 | 1.760 | 1.765 | 1.700 | 1.756 | 10,541 | +0.01(+0.32%) |
Sep 30, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 58 | +0.00(+0.00%) |
Sep 29, 2016 | 1.746 | 1.770 | 1.740 | 1.750 | 6,835 | +0.01(+0.57%) |
Sep 28, 2016 | 1.780 | 1.780 | 1.730 | 1.740 | 2,327 | -0.02(-1.14%) |
Sep 27, 2016 | 1.770 | 1.800 | 1.750 | 1.760 | 12,246 | +0.03(+1.73%) |
Sep 26, 2016 | 1.770 | 1.810 | 1.730 | 1.730 | 22,368 | -0.07(-3.89%) |
Sep 23, 2016 | 1.810 | 1.850 | 1.760 | 1.800 | 14,509 | -0.02(-1.10%) |
Sep 22, 2016 | 1.800 | 1.820 | 1.800 | 1.820 | 5,700 | +0.05(+2.82%) |
Sep 21, 2016 | 1.790 | 1.790 | 1.730 | 1.770 | 6,631 | -0.05(-2.75%) |
Sep 20, 2016 | 1.790 | 1.920 | 1.790 | 1.820 | 178,706 | +0.10(+5.81%) |
Sep 19, 2016 | 1.700 | 1.780 | 1.700 | 1.720 | 8,875 | +0.02(+1.18%) |
Sep 16, 2016 | 1.790 | 1.850 | 1.700 | 1.700 | 77,029 | -0.11(-6.08%) |
Sep 15, 2016 | 1.830 | 1.890 | 1.809 | 1.810 | 12,322 | -0.04(-2.16%) |
Sep 14, 2016 | 1.840 | 1.890 | 1.840 | 1.850 | 4,456 | +0.00(+0.00%) |
Sep 13, 2016 | 1.850 | 1.970 | 1.850 | 1.850 | 3,704 | -0.01(-0.54%) |
Sep 12, 2016 | 1.890 | 2.000 | 1.860 | 1.860 | 9,008 | +0.00(+0.00%) |
Sep 09, 2016 | 1.920 | 2.010 | 1.850 | 1.860 | 24,393 | -0.09(-4.62%) |
Sep 08, 2016 | 1.870 | 1.950 | 1.870 | 1.950 | 9,902 | +0.07(+3.72%) |
Sep 07, 2016 | 1.960 | 2.050 | 1.880 | 1.880 | 4,883 | -0.05(-2.59%) |
Sep 06, 2016 | 1.970 | 2.000 | 1.906 | 1.930 | 19,429 | -0.03(-1.53%) |
Sep 02, 2016 | 2.020 | 1.960 | 1.960 | 1.960 | 6,400 | -0.05(-2.49%) |