Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.330 | 1.380 | 1.320 | 1.340 | 507,979 | +0.02(+1.52%) |
Nov 29, 2016 | 1.300 | 1.350 | 1.300 | 1.320 | 551,238 | +0.01(+0.76%) |
Nov 28, 2016 | 1.430 | 1.440 | 1.310 | 1.310 | 775,404 | -0.09(-6.43%) |
Nov 25, 2016 | 1.370 | 1.470 | 1.350 | 1.400 | 1,731,227 | +0.05(+3.70%) |
Nov 23, 2016 | 1.350 | 1.350 | 1.350 | 0 | +0.13(+10.66%) | |
Nov 22, 2016 | 1.290 | 1.370 | 1.200 | 1.220 | 1,114,527 | -0.07(-5.43%) |
Nov 21, 2016 | 1.240 | 1.290 | 1.210 | 1.290 | 729,739 | +0.06(+4.88%) |
Nov 18, 2016 | 1.200 | 1.250 | 1.180 | 1.230 | 871,351 | +0.06(+5.13%) |
Nov 17, 2016 | 1.120 | 1.190 | 1.107 | 1.170 | 841,989 | +0.05(+4.46%) |
Nov 16, 2016 | 1.100 | 1.130 | 1.070 | 1.120 | 711,327 | +0.02(+1.82%) |
Nov 15, 2016 | 1.090 | 1.110 | 1.070 | 1.100 | 373,156 | +0.04(+3.77%) |
Nov 14, 2016 | 1.060 | 1.100 | 1.060 | 1.060 | 498,268 | +0.01(+0.95%) |
Nov 11, 2016 | 1.100 | 1.110 | 1.030 | 1.050 | 522,581 | -0.04(-3.67%) |
Nov 10, 2016 | 1.090 | 1.110 | 1.052 | 1.090 | 653,398 | +0.00(+0.00%) |
Nov 09, 2016 | 1.060 | 1.100 | 1.055 | 1.090 | 304,631 | +0.03(+2.83%) |
Nov 08, 2016 | 1.040 | 1.070 | 1.040 | 1.060 | 235,556 | +0.02(+1.92%) |
Nov 07, 2016 | 1.070 | 1.070 | 1.040 | 1.040 | 317,014 | -0.01(-0.95%) |
Nov 04, 2016 | 1.040 | 1.060 | 1.040 | 1.050 | 274,753 | +0.00(+0.00%) |
Nov 03, 2016 | 1.060 | 1.072 | 1.030 | 1.050 | 479,828 | -0.01(-0.94%) |
Nov 02, 2016 | 1.090 | 1.129 | 1.050 | 1.060 | 218,828 | -0.03(-2.75%) |
Nov 01, 2016 | 1.050 | 1.110 | 1.050 | 1.090 | 376,499 | +0.04(+3.81%) |
Oct 31, 2016 | 1.090 | 1.090 | 1.050 | 1.050 | 252,046 | -0.05(-4.55%) |
Oct 28, 2016 | 1.120 | 1.120 | 1.060 | 1.100 | 390,617 | -0.01(-0.90%) |
Oct 27, 2016 | 1.130 | 1.140 | 1.100 | 1.110 | 249,120 | -0.01(-0.89%) |
Oct 26, 2016 | 1.160 | 1.180 | 1.100 | 1.120 | 281,010 | -0.04(-3.45%) |
Oct 25, 2016 | 1.120 | 1.170 | 1.120 | 1.160 | 516,268 | +0.04(+3.57%) |
Oct 24, 2016 | 1.100 | 1.140 | 1.100 | 1.120 | 354,132 | +0.02(+1.82%) |
Oct 21, 2016 | 1.110 | 1.119 | 1.090 | 1.100 | 200,809 | -0.01(-0.90%) |
Oct 20, 2016 | 1.120 | 1.120 | 1.100 | 1.110 | 215,725 | +0.01(+0.91%) |
Oct 19, 2016 | 1.060 | 1.120 | 1.060 | 1.100 | 270,494 | +0.03(+2.80%) |
Oct 18, 2016 | 1.040 | 1.080 | 1.040 | 1.070 | 305,687 | +0.01(+0.94%) |
Oct 17, 2016 | 1.050 | 1.080 | 1.040 | 1.060 | 236,507 | +0.00(+0.00%) |
Oct 14, 2016 | 1.080 | 1.100 | 1.060 | 1.060 | 309,400 | -0.02(-1.85%) |
Oct 13, 2016 | 1.100 | 1.120 | 1.070 | 1.080 | 244,672 | -0.02(-1.82%) |
Oct 12, 2016 | 1.110 | 1.130 | 1.090 | 1.100 | 215,914 | -0.02(-1.79%) |
Oct 11, 2016 | 1.120 | 1.140 | 1.100 | 1.120 | 226,145 | +0.00(+0.00%) |
Oct 10, 2016 | 1.100 | 1.140 | 1.100 | 1.120 | 173,454 | +0.02(+1.82%) |
Oct 07, 2016 | 1.130 | 1.130 | 1.090 | 1.100 | 317,666 | -0.01(-0.90%) |
Oct 06, 2016 | 1.140 | 1.150 | 1.100 | 1.110 | 417,363 | -0.02(-1.77%) |
Oct 05, 2016 | 1.130 | 1.150 | 1.100 | 1.130 | 586,391 | +0.02(+1.80%) |
Oct 04, 2016 | 1.140 | 1.180 | 1.100 | 1.110 | 587,027 | -0.04(-3.48%) |
Oct 03, 2016 | 1.250 | 1.270 | 1.140 | 1.150 | 1,353,639 | +0.01(+0.88%) |
Sep 30, 2016 | 1.140 | 1.150 | 1.110 | 1.140 | 176,734 | +0.01(+0.88%) |
Sep 29, 2016 | 1.160 | 1.180 | 1.120 | 1.130 | 463,451 | -0.04(-3.42%) |
Sep 28, 2016 | 1.220 | 1.220 | 1.090 | 1.170 | 561,402 | -0.03(-2.50%) |
Sep 27, 2016 | 1.240 | 1.319 | 1.180 | 1.200 | 780,288 | -0.04(-3.23%) |
Sep 26, 2016 | 1.130 | 1.250 | 1.110 | 1.240 | 1,183,917 | +0.11(+9.73%) |
Sep 23, 2016 | 1.090 | 1.130 | 1.080 | 1.130 | 457,486 | +0.05(+4.63%) |
Sep 22, 2016 | 1.090 | 1.090 | 1.060 | 1.080 | 320,589 | -0.01(-0.92%) |
Sep 21, 2016 | 1.070 | 1.110 | 1.061 | 1.090 | 363,345 | +0.03(+2.83%) |
Sep 20, 2016 | 1.050 | 1.120 | 1.050 | 1.060 | 758,180 | +0.00(+0.00%) |
Sep 19, 2016 | 1.070 | 1.070 | 1.050 | 1.060 | 248,009 | -0.01(-0.93%) |
Sep 16, 2016 | 1.050 | 1.070 | 1.040 | 1.070 | 289,400 | +0.01(+0.94%) |
Sep 15, 2016 | 1.040 | 1.070 | 1.040 | 1.060 | 200,131 | +0.01(+0.95%) |
Sep 14, 2016 | 1.070 | 1.070 | 1.050 | 1.050 | 121,033 | -0.02(-1.87%) |
Sep 13, 2016 | 1.050 | 1.070 | 1.040 | 1.070 | 212,021 | +0.00(+0.00%) |
Sep 12, 2016 | 1.060 | 1.070 | 1.040 | 1.070 | 232,358 | +0.00(+0.00%) |
Sep 09, 2016 | 1.060 | 1.080 | 1.050 | 1.070 | 156,911 | +0.00(+0.00%) |
Sep 08, 2016 | 1.050 | 1.090 | 1.050 | 1.070 | 404,575 | +0.02(+1.90%) |
Sep 07, 2016 | 1.040 | 1.060 | 1.040 | 1.050 | 432,186 | +0.00(+0.00%) |
Sep 06, 2016 | 1.050 | 1.060 | 1.040 | 1.050 | 204,967 | +0.00(+0.00%) |
Sep 02, 2016 | 1.060 | 1.050 | 1.050 | 1.050 | 78,100 | -0.01(-0.94%) |