Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.318 | 1.318 | 1.213 | 1.239 | 171,541 | -0.04(-2.76%) |
Sep 29, 2016 | 1.345 | 1.354 | 1.248 | 1.274 | 76,089 | -0.05(-3.97%) |
Sep 28, 2016 | 1.345 | 1.380 | 1.266 | 1.327 | 133,334 | -0.02(-1.31%) |
Sep 27, 2016 | 1.389 | 1.389 | 1.336 | 1.345 | 117,134 | -0.01(-0.65%) |
Sep 26, 2016 | 1.336 | 1.398 | 1.336 | 1.354 | 110,402 | +0.02(+1.32%) |
Sep 23, 2016 | 1.406 | 1.432 | 1.336 | 1.336 | 182,406 | -0.07(-5.00%) |
Sep 22, 2016 | 1.389 | 1.459 | 1.371 | 1.406 | 231,099 | +0.04(+3.23%) |
Sep 21, 2016 | 1.310 | 1.406 | 1.309 | 1.362 | 242,846 | +0.05(+4.03%) |
Sep 20, 2016 | 1.301 | 1.389 | 1.274 | 1.310 | 238,372 | +0.03(+2.05%) |
Sep 19, 2016 | 1.231 | 1.318 | 1.231 | 1.283 | 178,854 | +0.05(+4.29%) |
Sep 16, 2016 | 1.178 | 1.231 | 1.160 | 1.231 | 212,733 | +0.05(+4.48%) |
Sep 15, 2016 | 1.178 | 1.213 | 1.178 | 1.178 | 78,069 | -0.03(-2.19%) |
Sep 14, 2016 | 1.231 | 1.231 | 1.169 | 1.204 | 92,788 | +0.04(+3.01%) |
Sep 13, 2016 | 1.327 | 1.354 | 1.160 | 1.169 | 427,881 | -0.16(-11.92%) |
Sep 12, 2016 | 1.283 | 1.362 | 1.283 | 1.327 | 157,076 | +0.04(+3.42%) |
Sep 09, 2016 | 1.380 | 1.394 | 1.283 | 1.283 | 141,501 | -0.11(-7.60%) |
Sep 08, 2016 | 1.318 | 1.406 | 1.318 | 1.389 | 151,812 | +0.06(+4.64%) |
Sep 07, 2016 | 1.362 | 1.468 | 1.257 | 1.327 | 387,127 | +0.02(+1.34%) |
Sep 06, 2016 | 1.125 | 1.318 | 1.125 | 1.310 | 430,513 | +0.16(+13.74%) |
Sep 02, 2016 | 1.143 | 1.151 | 1.151 | 1.151 | 50,855 | +0.01(+0.77%) |
Sep 01, 2016 | 1.090 | 1.143 | 1.090 | 1.143 | 43,609 | +0.04(+4.00%) |
Aug 31, 2016 | 1.099 | 1.125 | 1.081 | 1.099 | 31,961 | +0.00(+0.00%) |
Aug 30, 2016 | 1.125 | 1.125 | 1.099 | 1.099 | 38,936 | -0.02(-1.57%) |
Aug 29, 2016 | 1.143 | 1.143 | 1.099 | 1.116 | 31,717 | +0.01(+0.79%) |
Aug 26, 2016 | 1.134 | 1.178 | 1.099 | 1.107 | 134,573 | -0.03(-2.33%) |
Aug 25, 2016 | 1.151 | 1.160 | 1.125 | 1.134 | 49,358 | +0.02(+1.57%) |
Aug 24, 2016 | 1.151 | 1.178 | 1.116 | 1.116 | 142,606 | -0.04(-3.05%) |
Aug 23, 2016 | 1.151 | 1.160 | 1.099 | 1.151 | 88,584 | +0.04(+3.15%) |
Aug 22, 2016 | 1.125 | 1.160 | 1.116 | 1.116 | 134,806 | -0.01(-0.78%) |
Aug 19, 2016 | 1.125 | 1.143 | 1.125 | 1.125 | 92,315 | +0.01(+0.79%) |
Aug 18, 2016 | 1.143 | 1.143 | 1.099 | 1.116 | 98,271 | -0.01(-0.78%) |
Aug 17, 2016 | 1.116 | 1.134 | 1.116 | 1.125 | 32,491 | +0.03(+2.40%) |
Aug 16, 2016 | 1.143 | 1.151 | 1.081 | 1.099 | 102,693 | -0.02(-1.57%) |
Aug 15, 2016 | 1.169 | 1.169 | 1.116 | 1.116 | 54,277 | -0.03(-2.31%) |
Aug 12, 2016 | 1.125 | 1.169 | 1.090 | 1.143 | 121,352 | -0.01(-0.76%) |
Aug 11, 2016 | 1.151 | 1.178 | 1.090 | 1.151 | 96,978 | +0.05(+4.80%) |
Aug 10, 2016 | 1.213 | 1.213 | 1.099 | 1.099 | 124,466 | -0.07(-6.01%) |
Aug 09, 2016 | 1.248 | 1.248 | 1.135 | 1.169 | 155,408 | -0.06(-5.00%) |
Aug 08, 2016 | 1.125 | 1.248 | 1.125 | 1.231 | 298,423 | +0.11(+9.37%) |
Aug 05, 2016 | 1.055 | 1.134 | 1.055 | 1.125 | 208,804 | +0.08(+7.56%) |
Aug 04, 2016 | 1.020 | 1.081 | 0.9967 | 1.046 | 74,880 | +0.01(+0.85%) |
Aug 03, 2016 | 1.002 | 1.072 | 0.9845 | 1.037 | 152,555 | +0.08(+8.26%) |
Aug 02, 2016 | 1.020 | 1.028 | 0.9493 | 0.9581 | 161,518 | -0.05(-5.22%) |
Aug 01, 2016 | 0.9581 | 1.046 | 0.9581 | 1.011 | 162,909 | +0.05(+5.50%) |
Jul 29, 2016 | 0.9493 | 0.9669 | 0.9405 | 0.9581 | 130,238 | -0.02(-1.80%) |
Jul 28, 2016 | 0.9844 | 1.011 | 0.9669 | 0.9757 | 83,514 | -0.03(-2.63%) |
Jul 27, 2016 | 1.020 | 1.037 | 0.9757 | 1.002 | 53,084 | -0.01(-0.87%) |
Jul 26, 2016 | 0.9932 | 1.037 | 0.9669 | 1.011 | 167,168 | +0.04(+4.55%) |
Jul 25, 2016 | 1.046 | 1.090 | 0.9669 | 0.9669 | 126,142 | -0.11(-10.57%) |
Jul 22, 2016 | 1.116 | 1.151 | 1.055 | 1.081 | 189,630 | -0.03(-2.38%) |
Jul 21, 2016 | 1.028 | 1.143 | 1.028 | 1.107 | 135,519 | +0.05(+5.00%) |
Jul 20, 2016 | 1.064 | 1.107 | 1.055 | 1.055 | 83,470 | -0.01(-0.83%) |
Jul 19, 2016 | 1.037 | 1.099 | 1.011 | 1.064 | 86,959 | +0.00(+0.00%) |
Jul 18, 2016 | 1.090 | 1.099 | 1.064 | 1.064 | 92,590 | -0.03(-2.42%) |
Jul 15, 2016 | 1.143 | 1.169 | 1.090 | 1.090 | 131,303 | -0.03(-2.36%) |
Jul 14, 2016 | 1.160 | 1.160 | 1.099 | 1.116 | 111,643 | +0.02(+1.60%) |
Jul 13, 2016 | 1.037 | 1.160 | 1.028 | 1.099 | 382,952 | +0.06(+5.93%) |
Jul 12, 2016 | 0.9844 | 1.089 | 0.9844 | 1.037 | 231,443 | +0.07(+7.27%) |
Jul 11, 2016 | 1.002 | 1.028 | 0.9669 | 0.9669 | 106,145 | -0.02(-1.79%) |
Jul 08, 2016 | 0.9844 | 1.011 | 0.9581 | 0.9844 | 135,805 | +0.03(+2.75%) |
Jul 07, 2016 | 0.9493 | 0.9844 | 0.9317 | 0.9581 | 108,305 | +0.01(+0.93%) |
Jul 06, 2016 | 0.9317 | 0.9844 | 0.9317 | 0.9493 | 91,324 | -0.01(-0.92%) |
Jul 05, 2016 | 0.9669 | 0.9669 | 0.8921 | 0.9581 | 247,097 | -0.01(-0.91%) |