Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.645 | 1.690 | 1.640 | 1.680 | 8,678 | +0.02(+1.20%) |
Sep 29, 2016 | 1.720 | 1.720 | 1.590 | 1.660 | 52,673 | -0.03(-1.78%) |
Sep 28, 2016 | 1.685 | 1.704 | 1.670 | 1.690 | 9,694 | +0.00(+0.00%) |
Sep 27, 2016 | 1.700 | 1.740 | 1.660 | 1.690 | 44,301 | +0.01(+0.60%) |
Sep 26, 2016 | 1.690 | 1.700 | 1.660 | 1.680 | 19,459 | -0.02(-1.18%) |
Sep 23, 2016 | 1.650 | 1.710 | 1.650 | 1.700 | 19,234 | +0.04(+2.41%) |
Sep 22, 2016 | 1.664 | 1.710 | 1.600 | 1.660 | 12,140 | -0.04(-2.35%) |
Sep 21, 2016 | 1.680 | 1.750 | 1.670 | 1.700 | 64,101 | +0.01(+0.59%) |
Sep 20, 2016 | 1.558 | 1.690 | 1.558 | 1.690 | 16,727 | -0.01(-0.59%) |
Sep 19, 2016 | 1.640 | 1.700 | 1.530 | 1.700 | 31,654 | +0.22(+14.86%) |
Sep 16, 2016 | 1.740 | 1.740 | 1.480 | 1.480 | 68,332 | -0.26(-14.94%) |
Sep 15, 2016 | 1.700 | 1.750 | 1.660 | 1.740 | 31,899 | +0.04(+2.35%) |
Sep 14, 2016 | 1.670 | 1.700 | 1.660 | 1.700 | 30,579 | +0.03(+1.80%) |
Sep 13, 2016 | 1.680 | 1.700 | 1.517 | 1.670 | 59,499 | -0.02(-1.18%) |
Sep 12, 2016 | 1.710 | 1.710 | 1.600 | 1.690 | 129,620 | -0.07(-3.98%) |
Sep 09, 2016 | 2.000 | 2.080 | 1.510 | 1.760 | 1,433,419 | -0.08(-4.35%) |
Sep 08, 2016 | 1.530 | 1.840 | 1.530 | 1.840 | 198,244 | +0.21(+12.88%) |
Sep 07, 2016 | 1.570 | 1.650 | 1.490 | 1.630 | 58,916 | +0.04(+2.52%) |
Sep 06, 2016 | 1.550 | 1.710 | 1.470 | 1.590 | 186,513 | +0.04(+2.58%) |
Sep 02, 2016 | 1.470 | 1.550 | 1.550 | 1.550 | 137,500 | +0.00(+0.00%) |
Sep 01, 2016 | 1.830 | 1.850 | 1.450 | 1.550 | 210,928 | -0.04(-2.52%) |
Aug 31, 2016 | 1.660 | 1.800 | 1.570 | 1.590 | 83,718 | -0.03(-1.85%) |
Aug 30, 2016 | 1.690 | 1.895 | 1.520 | 1.620 | 117,539 | +0.12(+8.00%) |
Aug 29, 2016 | 1.840 | 1.840 | 1.320 | 1.500 | 136,618 | -0.11(-6.83%) |
Aug 26, 2016 | 1.660 | 1.910 | 1.220 | 1.610 | 100,991 | -0.21(-11.54%) |
Aug 25, 2016 | 1.735 | 1.840 | 1.690 | 1.820 | 2,367 | -0.03(-1.62%) |
Aug 24, 2016 | 1.780 | 1.920 | 1.680 | 1.850 | 17,325 | -0.07(-3.65%) |
Aug 23, 2016 | 1.920 | 1.920 | 1.920 | 1.920 | 291 | -0.04(-2.04%) |
Aug 22, 2016 | 2.040 | 2.040 | 1.690 | 1.960 | 9,250 | -0.03(-1.51%) |
Aug 19, 2016 | 1.670 | 1.990 | 1.670 | 1.990 | 1,862 | +0.17(+9.34%) |
Aug 17, 2016 | 1.820 | 1.820 | 1.820 | 1.820 | 5,700 | +0.04(+2.25%) |
Aug 16, 2016 | 1.780 | 1.780 | 1.730 | 1.780 | 2,571 | -0.07(-3.78%) |
Aug 12, 2016 | 1.840 | 1.850 | 1.850 | 1.850 | 500 | -0.02(-1.06%) |
Aug 11, 2016 | 1.860 | 1.870 | 1.860 | 1.870 | 953 | -0.00(-0.01%) |
Aug 10, 2016 | 1.910 | 1.980 | 1.830 | 1.870 | 6,160 | -0.08(-4.10%) |
Aug 09, 2016 | 1.950 | 1.950 | 1.950 | 1.950 | 3,825 | -0.04(-2.12%) |
Aug 08, 2016 | 2.010 | 2.060 | 1.960 | 1.992 | 2,186 | -0.01(-0.39%) |
Aug 05, 2016 | 2.190 | 2.190 | 1.960 | 2.000 | 56,408 | +0.00(+0.00%) |
Aug 04, 2016 | 1.950 | 2.000 | 1.950 | 2.000 | 501 | +0.01(+0.50%) |
Aug 03, 2016 | 1.960 | 1.990 | 1.960 | 1.990 | 1,000 | +0.00(+0.00%) |
Aug 02, 2016 | 1.830 | 2.000 | 1.830 | 1.990 | 2,682 | +0.02(+1.27%) |
Aug 01, 2016 | 1.850 | 2.000 | 1.590 | 1.965 | 105,998 | +0.01(+0.26%) |
Jul 29, 2016 | 2.000 | 2.030 | 1.860 | 1.960 | 100,602 | -0.04(-2.00%) |
Jul 28, 2016 | 2.070 | 2.408 | 2.000 | 2.000 | 37,416 | +0.00(+0.00%) |
Jul 27, 2016 | 2.090 | 2.090 | 2.000 | 2.000 | 18,951 | -0.08(-3.85%) |
Jul 26, 2016 | 2.080 | 2.080 | 2.080 | 2.080 | 201 | -0.04(-1.76%) |
Jul 25, 2016 | 2.117 | 2.117 | 2.117 | 2.117 | 162 | +0.10(+4.79%) |
Jul 22, 2016 | 2.030 | 2.030 | 2.000 | 2.021 | 6,250 | -0.08(-3.79%) |
Jul 18, 2016 | 2.170 | 2.100 | 2.100 | 2.100 | 4,500 | -0.06(-2.77%) |
Jul 14, 2016 | 2.220 | 2.160 | 2.160 | 2.160 | 14,100 | -0.03(-1.37%) |
Jul 13, 2016 | 2.154 | 2.260 | 2.150 | 2.190 | 20,801 | +0.04(+1.86%) |
Jul 12, 2016 | 2.227 | 2.240 | 2.150 | 2.150 | 1,764 | -0.07(-3.15%) |
Jul 11, 2016 | 2.250 | 2.260 | 2.220 | 2.220 | 1,008 | +0.00(+0.00%) |
Jul 08, 2016 | 2.220 | 2.220 | 2.220 | 2.220 | 390 | +0.02(+0.90%) |
Jul 07, 2016 | 2.250 | 2.250 | 2.200 | 2.200 | 2,490 | +0.05(+2.33%) |
Jul 05, 2016 | 2.165 | 2.165 | 2.150 | 2.150 | 1,150 | +0.00(+0.00%) |