Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.167 | 1.187 | 1.164 | 1.183 | 32,888 | +0.02(+2.04%) |
Sep 29, 2016 | 1.148 | 1.180 | 1.148 | 1.160 | 51,597 | +0.01(+1.03%) |
Sep 28, 2016 | 1.119 | 1.159 | 1.057 | 1.148 | 259,751 | +0.04(+3.20%) |
Sep 27, 2016 | 1.128 | 1.128 | 1.112 | 1.112 | 62,877 | -0.02(-1.40%) |
Sep 26, 2016 | 1.136 | 1.148 | 1.128 | 1.128 | 28,535 | -0.00(-0.35%) |
Sep 23, 2016 | 1.141 | 1.164 | 1.123 | 1.132 | 121,639 | -0.02(-1.72%) |
Sep 22, 2016 | 1.164 | 1.164 | 1.140 | 1.152 | 19,084 | +0.01(+0.47%) |
Sep 21, 2016 | 1.144 | 1.168 | 1.136 | 1.146 | 63,632 | -0.00(-0.12%) |
Sep 20, 2016 | 1.148 | 1.152 | 1.140 | 1.148 | 22,371 | +0.00(+0.35%) |
Sep 19, 2016 | 1.144 | 1.177 | 1.140 | 1.144 | 73,139 | -0.01(-1.08%) |
Sep 16, 2016 | 1.152 | 1.160 | 1.148 | 1.156 | 30,160 | +0.00(+0.05%) |
Sep 15, 2016 | 1.137 | 1.176 | 1.130 | 1.156 | 75,368 | +0.02(+1.99%) |
Sep 14, 2016 | 1.162 | 1.162 | 1.132 | 1.133 | 61,055 | -0.03(-2.29%) |
Sep 13, 2016 | 1.172 | 1.193 | 1.156 | 1.160 | 71,543 | -0.05(-4.25%) |
Sep 12, 2016 | 1.156 | 1.231 | 1.156 | 1.211 | 202,467 | +0.03(+2.68%) |
Sep 09, 2016 | 1.180 | 1.203 | 1.124 | 1.180 | 89,922 | -0.01(-1.00%) |
Sep 08, 2016 | 1.157 | 1.211 | 1.157 | 1.191 | 142,699 | +0.04(+3.79%) |
Sep 07, 2016 | 1.160 | 1.160 | 1.148 | 1.148 | 37,302 | +0.00(+0.00%) |
Sep 06, 2016 | 1.164 | 1.164 | 1.140 | 1.148 | 58,655 | -0.00(-0.34%) |
Sep 02, 2016 | 1.140 | 1.152 | 1.152 | 1.152 | 67,455 | +0.00(+0.00%) |
Sep 01, 2016 | 1.156 | 1.163 | 1.144 | 1.152 | 112,268 | -0.01(-1.02%) |
Aug 31, 2016 | 1.176 | 1.195 | 1.156 | 1.164 | 107,872 | -0.02(-1.34%) |
Aug 30, 2016 | 1.164 | 1.187 | 1.164 | 1.180 | 64,870 | +0.01(+1.02%) |
Aug 29, 2016 | 1.180 | 1.187 | 1.162 | 1.168 | 86,148 | -0.01(-1.01%) |
Aug 26, 2016 | 1.183 | 1.199 | 1.176 | 1.180 | 58,337 | -0.01(-0.67%) |
Aug 25, 2016 | 1.191 | 1.195 | 1.184 | 1.187 | 38,042 | +0.01(+0.67%) |
Aug 24, 2016 | 1.183 | 1.203 | 1.180 | 1.180 | 31,458 | -0.01(-0.99%) |
Aug 23, 2016 | 1.195 | 1.206 | 1.182 | 1.191 | 65,247 | -0.00(-0.00%) |
Aug 22, 2016 | 1.187 | 1.217 | 1.180 | 1.191 | 62,981 | -0.02(-1.63%) |
Aug 19, 2016 | 1.180 | 1.219 | 1.178 | 1.211 | 35,018 | +0.03(+2.60%) |
Aug 18, 2016 | 1.195 | 1.211 | 1.180 | 1.180 | 188,192 | -0.03(-2.22%) |
Aug 17, 2016 | 1.219 | 1.221 | 1.191 | 1.207 | 99,528 | +0.00(+0.00%) |
Aug 16, 2016 | 1.247 | 1.247 | 1.203 | 1.207 | 105,624 | -0.04(-2.93%) |
Aug 15, 2016 | 1.247 | 1.247 | 1.199 | 1.244 | 83,637 | +0.00(+0.39%) |
Aug 12, 2016 | 1.235 | 1.243 | 1.219 | 1.239 | 63,319 | +0.02(+1.95%) |
Aug 11, 2016 | 1.195 | 1.227 | 1.195 | 1.215 | 66,103 | +0.02(+1.66%) |
Aug 10, 2016 | 1.239 | 1.239 | 1.187 | 1.195 | 88,710 | -0.04(-3.20%) |
Aug 09, 2016 | 1.275 | 1.278 | 1.215 | 1.235 | 129,344 | -0.03(-2.19%) |
Aug 08, 2016 | 1.267 | 1.306 | 1.247 | 1.263 | 85,728 | +0.04(+3.57%) |
Aug 05, 2016 | 1.176 | 1.227 | 1.176 | 1.219 | 113,499 | +0.03(+2.67%) |
Aug 04, 2016 | 1.235 | 1.247 | 1.160 | 1.187 | 193,106 | -0.05(-4.15%) |
Aug 03, 2016 | 1.187 | 1.247 | 1.180 | 1.239 | 63,107 | +0.04(+3.30%) |
Aug 02, 2016 | 1.314 | 1.314 | 1.187 | 1.199 | 201,807 | -0.11(-8.46%) |
Aug 01, 2016 | 1.306 | 1.342 | 1.263 | 1.310 | 140,787 | -0.02(-1.78%) |
Jul 29, 2016 | 1.306 | 1.362 | 1.306 | 1.334 | 103,931 | -0.01(-0.59%) |
Jul 28, 2016 | 1.397 | 1.417 | 1.310 | 1.342 | 280,470 | -0.01(-0.88%) |
Jul 27, 2016 | 1.296 | 1.365 | 1.296 | 1.354 | 200,470 | +0.06(+4.46%) |
Jul 26, 2016 | 1.377 | 1.388 | 1.280 | 1.296 | 142,321 | -0.06(-4.54%) |
Jul 25, 2016 | 1.315 | 1.361 | 1.285 | 1.358 | 129,240 | +0.01(+0.86%) |
Jul 22, 2016 | 1.319 | 1.350 | 1.265 | 1.346 | 231,919 | +0.04(+2.95%) |
Jul 21, 2016 | 1.265 | 1.327 | 1.261 | 1.307 | 163,757 | +0.01(+0.59%) |
Jul 20, 2016 | 1.253 | 1.300 | 1.228 | 1.300 | 114,134 | +0.03(+2.43%) |
Jul 19, 2016 | 1.211 | 1.277 | 1.192 | 1.269 | 51,002 | +0.03(+2.49%) |
Jul 18, 2016 | 1.280 | 1.304 | 1.234 | 1.238 | 156,087 | -0.02(-1.83%) |
Jul 15, 2016 | 1.304 | 1.304 | 1.177 | 1.261 | 204,821 | -0.04(-3.25%) |
Jul 14, 2016 | 1.300 | 1.327 | 1.296 | 1.304 | 23,413 | -0.00(-0.30%) |
Jul 13, 2016 | 1.292 | 1.338 | 1.280 | 1.307 | 310,025 | +0.04(+3.35%) |
Jul 12, 2016 | 1.242 | 1.280 | 1.223 | 1.265 | 146,343 | +0.04(+3.47%) |
Jul 11, 2016 | 1.277 | 1.280 | 1.207 | 1.223 | 108,575 | -0.03(-2.46%) |
Jul 08, 2016 | 1.261 | 1.273 | 1.193 | 1.253 | 99,795 | -0.00(-0.11%) |
Jul 07, 2016 | 1.292 | 1.292 | 1.253 | 1.255 | 14,857 | -0.02(-1.71%) |
Jul 06, 2016 | 1.238 | 1.284 | 1.238 | 1.277 | 46,501 | +0.02(+1.85%) |
Jul 05, 2016 | 1.253 | 1.273 | 1.238 | 1.253 | 107,722 | -0.02(-1.81%) |