Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.939 | 1.959 | 1.918 | 1.939 | 17,916,860 | +0.00(+0.00%) |
Sep 29, 2016 | 1.999 | 2.013 | 1.932 | 1.939 | 7,185,844 | -0.07(-3.69%) |
Sep 28, 2016 | 1.986 | 2.013 | 1.972 | 2.013 | 3,918,013 | +0.04(+2.05%) |
Sep 27, 2016 | 1.932 | 1.986 | 1.925 | 1.972 | 15,585,940 | +0.03(+1.39%) |
Sep 26, 2016 | 1.925 | 1.959 | 1.918 | 1.945 | 17,413,254 | -0.05(-2.37%) |
Sep 23, 2016 | 1.999 | 2.006 | 1.993 | 1.993 | 4,253,759 | -0.05(-2.64%) |
Sep 22, 2016 | 2.053 | 2.067 | 2.040 | 2.047 | 3,555,918 | -0.01(-0.66%) |
Sep 21, 2016 | 2.053 | 2.060 | 2.033 | 2.060 | 4,465,085 | +0.05(+2.35%) |
Sep 20, 2016 | 2.026 | 2.033 | 2.013 | 2.013 | 3,482,683 | -0.02(-1.00%) |
Sep 19, 2016 | 2.047 | 2.053 | 2.026 | 2.033 | 2,549,160 | +0.01(+0.33%) |
Sep 16, 2016 | 2.040 | 2.047 | 2.020 | 2.026 | 4,209,132 | -0.03(-1.64%) |
Sep 15, 2016 | 2.047 | 2.067 | 2.033 | 2.060 | 5,591,992 | +0.01(+0.33%) |
Sep 14, 2016 | 2.060 | 2.074 | 2.053 | 2.053 | 3,223,352 | +0.00(+0.00%) |
Sep 13, 2016 | 2.074 | 2.074 | 2.033 | 2.053 | 5,304,471 | -0.05(-2.25%) |
Sep 12, 2016 | 2.074 | 2.114 | 2.067 | 2.101 | 5,194,772 | -0.04(-1.89%) |
Sep 09, 2016 | 2.155 | 2.168 | 2.134 | 2.141 | 3,750,302 | +0.00(+0.00%) |
Sep 08, 2016 | 2.121 | 2.161 | 2.121 | 2.141 | 14,529,103 | +0.03(+1.28%) |
Sep 07, 2016 | 2.121 | 2.128 | 2.107 | 2.114 | 5,899,749 | -0.03(-1.26%) |
Sep 06, 2016 | 2.175 | 2.182 | 2.134 | 2.141 | 7,115,372 | -0.09(-4.23%) |
Sep 02, 2016 | 2.242 | 2.236 | 2.236 | 2.236 | 4,740,729 | +0.01(+0.30%) |
Sep 01, 2016 | 2.222 | 2.242 | 2.195 | 2.229 | 10,852,199 | +0.06(+2.80%) |
Aug 31, 2016 | 2.155 | 2.182 | 2.134 | 2.168 | 11,755,977 | +0.03(+1.58%) |
Aug 30, 2016 | 2.121 | 2.134 | 2.114 | 2.134 | 7,925,212 | +0.04(+1.94%) |
Aug 29, 2016 | 2.067 | 2.114 | 2.067 | 2.094 | 3,279,752 | +0.01(+0.32%) |
Aug 26, 2016 | 2.114 | 2.134 | 2.067 | 2.087 | 7,006,038 | -0.02(-0.96%) |
Aug 25, 2016 | 2.128 | 2.134 | 2.101 | 2.107 | 7,269,008 | -0.03(-1.27%) |
Aug 24, 2016 | 2.148 | 2.168 | 2.134 | 2.134 | 10,501,270 | +0.05(+2.27%) |
Aug 23, 2016 | 2.060 | 2.101 | 2.060 | 2.087 | 9,109,152 | +0.06(+3.00%) |
Aug 22, 2016 | 1.999 | 2.026 | 1.993 | 2.026 | 5,167,988 | +0.03(+1.69%) |
Aug 19, 2016 | 1.959 | 2.006 | 1.945 | 1.993 | 9,459,178 | +0.03(+1.72%) |
Aug 18, 2016 | 1.945 | 1.966 | 1.945 | 1.959 | 3,353,265 | +0.02(+1.05%) |
Aug 17, 2016 | 1.925 | 1.939 | 1.912 | 1.939 | 3,321,383 | +0.00(+0.00%) |
Aug 16, 2016 | 1.945 | 1.959 | 1.932 | 1.939 | 3,747,858 | -0.01(-0.35%) |
Aug 15, 2016 | 1.959 | 1.959 | 1.932 | 1.945 | 4,440,708 | -0.03(-1.71%) |
Aug 12, 2016 | 1.986 | 1.993 | 1.966 | 1.979 | 4,963,910 | +0.01(+0.34%) |
Aug 11, 2016 | 1.966 | 1.993 | 1.959 | 1.972 | 5,518,517 | +0.01(+0.69%) |
Aug 10, 2016 | 1.979 | 1.979 | 1.952 | 1.959 | 3,810,127 | +0.00(+0.14%) |
Aug 09, 2016 | 1.929 | 1.956 | 1.929 | 1.956 | 6,429,679 | +0.02(+1.03%) |
Aug 08, 2016 | 1.923 | 1.956 | 1.919 | 1.936 | 8,060,485 | +0.01(+0.69%) |
Aug 05, 2016 | 1.850 | 1.929 | 1.836 | 1.923 | 13,892,405 | +0.05(+2.85%) |
Aug 04, 2016 | 1.896 | 1.896 | 1.853 | 1.870 | 9,509,994 | -0.05(-2.43%) |
Aug 03, 2016 | 1.909 | 1.929 | 1.909 | 1.916 | 7,614,481 | +0.01(+0.70%) |
Aug 02, 2016 | 1.903 | 1.909 | 1.890 | 1.903 | 6,020,268 | +0.01(+0.70%) |
Aug 01, 2016 | 1.903 | 1.916 | 1.890 | 1.890 | 5,204,119 | -0.01(-0.70%) |
Jul 29, 2016 | 1.916 | 1.923 | 1.896 | 1.903 | 5,657,247 | +0.03(+1.42%) |
Jul 28, 2016 | 1.909 | 1.909 | 1.856 | 1.876 | 15,909,280 | -0.11(-5.37%) |
Jul 27, 2016 | 1.976 | 2.003 | 1.976 | 1.983 | 7,892,880 | +0.05(+2.41%) |
Jul 26, 2016 | 1.943 | 1.956 | 1.923 | 1.936 | 7,514,062 | +0.03(+1.75%) |
Jul 25, 2016 | 1.923 | 1.929 | 1.896 | 1.903 | 15,819,776 | -0.04(-2.05%) |
Jul 22, 2016 | 1.963 | 1.963 | 1.929 | 1.943 | 9,788,012 | -0.06(-2.99%) |
Jul 21, 2016 | 2.023 | 2.036 | 1.989 | 2.003 | 9,628,890 | -0.02(-0.99%) |
Jul 20, 2016 | 2.016 | 2.029 | 2.003 | 2.023 | 9,835,811 | +0.07(+3.40%) |
Jul 19, 2016 | 1.963 | 1.983 | 1.956 | 1.956 | 9,843,630 | -0.04(-2.00%) |
Jul 18, 2016 | 1.983 | 2.009 | 1.969 | 1.996 | 10,020,179 | -0.01(-0.66%) |
Jul 15, 2016 | 2.036 | 2.036 | 1.996 | 2.009 | 9,268,517 | -0.02(-0.98%) |
Jul 14, 2016 | 2.023 | 2.043 | 2.009 | 2.029 | 14,232,094 | +0.04(+2.01%) |
Jul 13, 2016 | 2.009 | 2.009 | 1.969 | 1.989 | 47,219,796 | -0.02(-0.99%) |
Jul 12, 2016 | 2.023 | 2.036 | 1.989 | 2.009 | 82,542,744 | +0.10(+5.23%) |
Jul 11, 2016 | 1.909 | 1.923 | 1.890 | 1.909 | 16,313,377 | +0.09(+4.74%) |
Jul 08, 2016 | 1.816 | 1.843 | 1.730 | 1.823 | 14,372,370 | +0.09(+5.38%) |
Jul 07, 2016 | 1.756 | 1.776 | 1.703 | 1.730 | 65,972,200 | +0.03(+1.96%) |
Jul 06, 2016 | 1.710 | 1.723 | 1.643 | 1.697 | 51,235,844 | -0.13(-6.93%) |
Jul 05, 2016 | 1.830 | 1.843 | 1.803 | 1.823 | 72,959,736 | -0.15(-7.74%) |