Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 2.050 | 2.050 | 1.950 | 2.020 | 361,590 | +0.00(+0.00%) |
Nov 29, 2016 | 2.010 | 2.060 | 2.000 | 2.020 | 403,671 | +0.03(+1.51%) |
Nov 28, 2016 | 2.050 | 2.090 | 1.990 | 1.990 | 1,220,964 | -0.04(-1.97%) |
Nov 25, 2016 | 1.980 | 2.050 | 1.941 | 2.030 | 669,490 | +0.07(+3.57%) |
Nov 23, 2016 | 1.960 | 1.960 | 1.960 | 0 | +0.08(+4.26%) | |
Nov 22, 2016 | 1.930 | 1.930 | 1.800 | 1.880 | 366,629 | -0.05(-2.59%) |
Nov 21, 2016 | 1.940 | 1.960 | 1.890 | 1.930 | 503,416 | -0.01(-0.52%) |
Nov 18, 2016 | 1.850 | 1.980 | 1.820 | 1.940 | 926,878 | +0.09(+4.86%) |
Nov 17, 2016 | 1.840 | 1.880 | 1.840 | 1.850 | 143,217 | +0.01(+0.54%) |
Nov 16, 2016 | 1.850 | 1.880 | 1.820 | 1.840 | 354,214 | -0.03(-1.60%) |
Nov 15, 2016 | 1.920 | 1.950 | 1.860 | 1.870 | 519,651 | -0.05(-2.60%) |
Nov 14, 2016 | 1.900 | 1.920 | 1.810 | 1.920 | 579,858 | +0.05(+2.67%) |
Nov 11, 2016 | 1.770 | 1.905 | 1.763 | 1.870 | 615,128 | +0.08(+4.47%) |
Nov 10, 2016 | 1.820 | 1.880 | 1.770 | 1.790 | 863,038 | +0.00(+0.00%) |
Nov 09, 2016 | 1.550 | 1.810 | 1.500 | 1.790 | 1,346,206 | +0.12(+7.19%) |
Nov 08, 2016 | 1.610 | 1.680 | 1.600 | 1.670 | 292,703 | +0.04(+2.45%) |
Nov 07, 2016 | 1.560 | 1.670 | 1.560 | 1.630 | 331,326 | +0.10(+6.54%) |
Nov 04, 2016 | 1.480 | 1.570 | 1.480 | 1.530 | 243,725 | +0.03(+2.00%) |
Nov 03, 2016 | 1.570 | 1.700 | 1.410 | 1.500 | 940,488 | -0.12(-7.41%) |
Nov 02, 2016 | 1.670 | 1.700 | 1.610 | 1.620 | 434,564 | -0.07(-4.14%) |
Nov 01, 2016 | 1.750 | 1.750 | 1.660 | 1.690 | 476,077 | -0.07(-3.98%) |
Oct 31, 2016 | 1.730 | 1.760 | 1.690 | 1.760 | 430,678 | +0.05(+2.92%) |
Oct 28, 2016 | 1.770 | 1.770 | 1.680 | 1.710 | 497,929 | -0.04(-2.29%) |
Oct 27, 2016 | 1.750 | 1.770 | 1.730 | 1.750 | 416,013 | +0.02(+1.16%) |
Oct 26, 2016 | 1.700 | 1.770 | 1.650 | 1.730 | 334,233 | +0.04(+2.37%) |
Oct 25, 2016 | 1.650 | 1.715 | 1.645 | 1.690 | 441,078 | +0.03(+1.81%) |
Oct 24, 2016 | 1.710 | 1.710 | 1.650 | 1.660 | 350,447 | -0.05(-2.92%) |
Oct 21, 2016 | 1.690 | 1.740 | 1.690 | 1.710 | 239,826 | +0.01(+0.59%) |
Oct 20, 2016 | 1.720 | 1.720 | 1.680 | 1.700 | 298,761 | -0.01(-0.58%) |
Oct 19, 2016 | 1.790 | 1.800 | 1.700 | 1.710 | 441,471 | -0.06(-3.39%) |
Oct 18, 2016 | 1.630 | 1.780 | 1.630 | 1.770 | 673,070 | +0.10(+5.99%) |
Oct 17, 2016 | 1.670 | 1.720 | 1.630 | 1.670 | 471,158 | -0.01(-0.60%) |
Oct 14, 2016 | 1.730 | 1.740 | 1.670 | 1.680 | 382,166 | -0.05(-2.89%) |
Oct 13, 2016 | 1.720 | 1.750 | 1.680 | 1.730 | 713,738 | +0.01(+0.58%) |
Oct 12, 2016 | 1.800 | 1.800 | 1.700 | 1.720 | 404,965 | -0.06(-3.37%) |
Oct 11, 2016 | 1.800 | 1.840 | 1.760 | 1.780 | 579,111 | -0.02(-1.11%) |
Oct 10, 2016 | 1.760 | 1.820 | 1.758 | 1.800 | 1,070,372 | +0.05(+2.86%) |
Oct 07, 2016 | 1.750 | 1.750 | 1.670 | 1.750 | 589,836 | +0.00(+0.00%) |
Oct 06, 2016 | 1.750 | 1.760 | 1.700 | 1.750 | 457,592 | +0.00(+0.00%) |
Oct 05, 2016 | 1.650 | 1.770 | 1.650 | 1.750 | 743,342 | +0.09(+5.42%) |
Oct 04, 2016 | 1.770 | 1.770 | 1.650 | 1.660 | 649,564 | -0.10(-5.68%) |
Oct 03, 2016 | 1.690 | 1.770 | 1.680 | 1.760 | 442,713 | +0.08(+4.76%) |
Sep 30, 2016 | 1.770 | 1.780 | 1.660 | 1.680 | 1,524,162 | -0.09(-5.08%) |
Sep 29, 2016 | 1.770 | 1.850 | 1.740 | 1.770 | 1,495,440 | +0.02(+1.14%) |
Sep 28, 2016 | 1.760 | 1.780 | 1.710 | 1.750 | 1,004,401 | +0.02(+1.16%) |
Sep 27, 2016 | 1.660 | 1.750 | 1.640 | 1.730 | 1,150,621 | +0.08(+4.85%) |
Sep 26, 2016 | 1.650 | 1.680 | 1.630 | 1.650 | 682,445 | -0.01(-0.60%) |
Sep 23, 2016 | 1.670 | 1.690 | 1.610 | 1.660 | 702,969 | +0.00(+0.00%) |
Sep 22, 2016 | 1.610 | 1.690 | 1.560 | 1.660 | 1,039,095 | +0.05(+3.11%) |
Sep 21, 2016 | 1.570 | 1.670 | 1.561 | 1.610 | 994,071 | +0.01(+0.63%) |
Sep 20, 2016 | 1.550 | 1.790 | 1.550 | 1.600 | 2,490,545 | +0.07(+4.58%) |
Sep 19, 2016 | 1.450 | 1.540 | 1.430 | 1.530 | 926,369 | +0.10(+6.99%) |
Sep 16, 2016 | 1.410 | 1.430 | 1.370 | 1.430 | 604,283 | +0.03(+2.14%) |
Sep 15, 2016 | 1.370 | 1.410 | 1.345 | 1.400 | 848,505 | +0.04(+2.94%) |
Sep 14, 2016 | 1.320 | 1.380 | 1.280 | 1.360 | 640,015 | +0.06(+4.62%) |
Sep 13, 2016 | 1.360 | 1.360 | 1.270 | 1.300 | 558,313 | -0.06(-4.41%) |
Sep 12, 2016 | 1.360 | 1.380 | 1.335 | 1.360 | 359,630 | +0.01(+0.74%) |
Sep 09, 2016 | 1.410 | 1.410 | 1.320 | 1.350 | 1,143,503 | -0.04(-2.88%) |
Sep 08, 2016 | 1.370 | 1.430 | 1.360 | 1.390 | 1,030,826 | +0.01(+0.72%) |
Sep 07, 2016 | 1.330 | 1.400 | 1.310 | 1.380 | 1,090,317 | +0.07(+5.34%) |
Sep 06, 2016 | 1.240 | 1.320 | 1.240 | 1.310 | 647,519 | +0.05(+3.97%) |
Sep 02, 2016 | 1.220 | 1.260 | 1.260 | 1.260 | 260,400 | +0.05(+4.13%) |