Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.349 | 1.358 | 1.260 | 1.296 | 360,637 | -0.05(-3.95%) |
Nov 29, 2016 | 1.375 | 1.393 | 1.349 | 1.349 | 191,862 | -0.05(-3.80%) |
Nov 28, 2016 | 1.375 | 1.482 | 1.331 | 1.402 | 256,545 | +0.04(+2.60%) |
Nov 25, 2016 | 1.340 | 1.384 | 1.340 | 1.367 | 94,782 | +0.00(+0.00%) |
Nov 23, 2016 | 1.367 | 1.367 | 1.367 | 0 | -0.04(-3.14%) | |
Nov 22, 2016 | 1.446 | 1.500 | 1.340 | 1.411 | 363,688 | -0.06(-4.22%) |
Nov 21, 2016 | 1.606 | 1.633 | 1.464 | 1.473 | 358,521 | -0.13(-8.29%) |
Nov 18, 2016 | 1.588 | 1.633 | 1.464 | 1.606 | 445,238 | +0.03(+1.69%) |
Nov 17, 2016 | 2.094 | 2.112 | 1.509 | 1.580 | 1,683,365 | -0.11(-6.32%) |
Nov 16, 2016 | 1.704 | 2.112 | 1.500 | 1.686 | 3,074,039 | +0.22(+15.15%) |
Nov 15, 2016 | 1.455 | 1.562 | 1.420 | 1.464 | 1,037,374 | +0.07(+5.08%) |
Nov 14, 2016 | 1.322 | 1.420 | 1.313 | 1.393 | 454,333 | +0.07(+5.38%) |
Nov 11, 2016 | 1.269 | 1.358 | 1.269 | 1.322 | 220,761 | +0.05(+4.20%) |
Nov 10, 2016 | 1.207 | 1.278 | 1.207 | 1.269 | 312,718 | +0.06(+5.15%) |
Nov 09, 2016 | 1.083 | 1.225 | 1.065 | 1.207 | 172,199 | +0.07(+6.25%) |
Nov 08, 2016 | 1.091 | 1.162 | 1.060 | 1.136 | 149,422 | +0.04(+3.23%) |
Nov 07, 2016 | 1.091 | 1.162 | 1.091 | 1.100 | 166,676 | -0.01(-0.80%) |
Nov 04, 2016 | 1.074 | 1.127 | 1.074 | 1.109 | 137,351 | -0.01(-0.79%) |
Nov 03, 2016 | 1.109 | 1.133 | 1.109 | 1.118 | 93,869 | +0.01(+0.80%) |
Nov 02, 2016 | 1.127 | 1.171 | 1.109 | 1.109 | 116,074 | -0.05(-4.58%) |
Nov 01, 2016 | 1.091 | 1.216 | 1.020 | 1.162 | 200,894 | +0.04(+3.15%) |
Oct 31, 2016 | 1.225 | 1.225 | 1.118 | 1.127 | 74,703 | -0.05(-4.51%) |
Oct 28, 2016 | 1.127 | 1.225 | 1.118 | 1.180 | 146,882 | +0.04(+3.10%) |
Oct 27, 2016 | 1.154 | 1.162 | 1.136 | 1.145 | 35,874 | +0.01(+0.78%) |
Oct 26, 2016 | 1.198 | 1.216 | 1.119 | 1.136 | 148,907 | -0.06(-5.19%) |
Oct 25, 2016 | 1.233 | 1.242 | 1.171 | 1.198 | 87,492 | -0.03(-2.17%) |
Oct 24, 2016 | 1.225 | 1.242 | 1.207 | 1.225 | 77,204 | +0.00(+0.00%) |
Oct 21, 2016 | 1.260 | 1.260 | 1.225 | 1.225 | 47,800 | -0.03(-2.13%) |
Oct 20, 2016 | 1.260 | 1.278 | 1.216 | 1.251 | 87,909 | +0.02(+1.44%) |
Oct 19, 2016 | 1.225 | 1.286 | 1.225 | 1.233 | 87,779 | +0.01(+0.73%) |
Oct 18, 2016 | 1.189 | 1.225 | 1.154 | 1.225 | 139,704 | +0.05(+4.55%) |
Oct 17, 2016 | 1.242 | 1.242 | 1.154 | 1.171 | 67,122 | -0.03(-2.58%) |
Oct 14, 2016 | 1.207 | 1.233 | 1.198 | 1.202 | 46,246 | +0.00(+0.37%) |
Oct 13, 2016 | 1.242 | 1.242 | 1.171 | 1.198 | 109,484 | +0.00(+0.00%) |
Oct 12, 2016 | 1.207 | 1.233 | 1.180 | 1.198 | 156,931 | -0.04(-3.57%) |
Oct 11, 2016 | 1.242 | 1.269 | 1.225 | 1.242 | 59,045 | -0.02(-1.42%) |
Oct 10, 2016 | 1.278 | 1.313 | 1.260 | 1.260 | 52,679 | +0.01(+0.72%) |
Oct 07, 2016 | 1.287 | 1.316 | 1.242 | 1.251 | 94,807 | -0.06(-4.73%) |
Oct 06, 2016 | 1.322 | 1.331 | 1.269 | 1.313 | 79,831 | -0.01(-0.66%) |
Oct 05, 2016 | 1.340 | 1.349 | 1.296 | 1.322 | 76,789 | +0.03(+2.05%) |
Oct 04, 2016 | 1.358 | 1.367 | 1.287 | 1.296 | 54,093 | -0.04(-3.31%) |
Oct 03, 2016 | 1.278 | 1.367 | 1.242 | 1.340 | 170,239 | +0.09(+7.09%) |
Sep 30, 2016 | 1.331 | 1.331 | 1.225 | 1.251 | 169,915 | -0.04(-2.76%) |
Sep 29, 2016 | 1.358 | 1.367 | 1.260 | 1.287 | 75,368 | -0.05(-3.97%) |
Sep 28, 2016 | 1.358 | 1.393 | 1.278 | 1.340 | 132,069 | -0.02(-1.31%) |
Sep 27, 2016 | 1.402 | 1.402 | 1.349 | 1.358 | 116,023 | -0.01(-0.65%) |
Sep 26, 2016 | 1.349 | 1.411 | 1.349 | 1.367 | 109,355 | +0.02(+1.32%) |
Sep 23, 2016 | 1.420 | 1.446 | 1.349 | 1.349 | 180,677 | -0.07(-5.00%) |
Sep 22, 2016 | 1.402 | 1.473 | 1.384 | 1.420 | 228,908 | +0.04(+3.23%) |
Sep 21, 2016 | 1.322 | 1.420 | 1.321 | 1.375 | 240,544 | +0.05(+4.03%) |
Sep 20, 2016 | 1.313 | 1.402 | 1.287 | 1.322 | 236,112 | +0.03(+2.05%) |
Sep 19, 2016 | 1.242 | 1.331 | 1.242 | 1.296 | 177,158 | +0.05(+4.29%) |
Sep 16, 2016 | 1.189 | 1.242 | 1.171 | 1.242 | 210,716 | +0.05(+4.48%) |
Sep 15, 2016 | 1.189 | 1.225 | 1.189 | 1.189 | 77,328 | -0.03(-2.19%) |
Sep 14, 2016 | 1.242 | 1.242 | 1.180 | 1.216 | 91,908 | +0.04(+3.01%) |
Sep 13, 2016 | 1.340 | 1.367 | 1.171 | 1.180 | 423,824 | -0.16(-11.92%) |
Sep 12, 2016 | 1.296 | 1.375 | 1.296 | 1.340 | 155,587 | +0.04(+3.42%) |
Sep 09, 2016 | 1.393 | 1.408 | 1.296 | 1.296 | 140,160 | -0.11(-7.60%) |
Sep 08, 2016 | 1.331 | 1.420 | 1.331 | 1.402 | 150,373 | +0.06(+4.64%) |
Sep 07, 2016 | 1.375 | 1.482 | 1.269 | 1.340 | 383,457 | +0.02(+1.34%) |
Sep 06, 2016 | 1.136 | 1.331 | 1.136 | 1.322 | 426,431 | +0.16(+13.74%) |
Sep 02, 2016 | 1.154 | 1.162 | 1.162 | 1.162 | 50,373 | +0.01(+0.77%) |