Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.070 | 2.070 | 1.901 | 1.940 | 174,684 | +0.02(+1.04%) |
Oct 28, 2016 | 2.070 | 2.080 | 1.851 | 1.920 | 642,104 | -0.08(-4.00%) |
Oct 27, 2016 | 1.760 | 2.030 | 1.760 | 2.000 | 1,114,444 | +0.23(+13.11%) |
Oct 26, 2016 | 1.740 | 1.800 | 1.740 | 1.768 | 75,836 | +0.03(+1.62%) |
Oct 25, 2016 | 1.790 | 1.820 | 1.730 | 1.740 | 75,357 | -0.05(-2.79%) |
Oct 24, 2016 | 1.800 | 1.800 | 1.750 | 1.790 | 54,738 | +0.01(+0.56%) |
Oct 21, 2016 | 1.800 | 1.820 | 1.760 | 1.780 | 117,697 | -0.04(-2.20%) |
Oct 20, 2016 | 1.800 | 1.826 | 1.770 | 1.820 | 154,578 | +0.03(+1.68%) |
Oct 19, 2016 | 1.770 | 1.800 | 1.720 | 1.790 | 88,892 | +0.04(+2.29%) |
Oct 18, 2016 | 1.770 | 1.800 | 1.740 | 1.750 | 93,664 | -0.03(-1.69%) |
Oct 17, 2016 | 1.850 | 1.919 | 1.670 | 1.780 | 437,796 | -0.03(-1.66%) |
Oct 14, 2016 | 1.710 | 1.880 | 1.670 | 1.810 | 615,112 | +0.07(+4.02%) |
Oct 13, 2016 | 1.720 | 1.750 | 1.680 | 1.740 | 212,272 | +0.07(+4.19%) |
Oct 12, 2016 | 1.730 | 1.730 | 1.660 | 1.670 | 69,685 | -0.05(-2.91%) |
Oct 11, 2016 | 1.720 | 1.740 | 1.710 | 1.720 | 49,279 | +0.00(+0.01%) |
Oct 10, 2016 | 1.660 | 1.740 | 1.660 | 1.720 | 71,368 | +0.06(+3.61%) |
Oct 07, 2016 | 1.710 | 1.710 | 1.650 | 1.660 | 59,871 | -0.03(-1.78%) |
Oct 06, 2016 | 1.700 | 1.750 | 1.650 | 1.690 | 83,214 | -0.01(-0.72%) |
Oct 05, 2016 | 1.700 | 1.720 | 1.700 | 1.702 | 37,297 | +0.00(+0.14%) |
Oct 04, 2016 | 1.690 | 1.720 | 1.690 | 1.700 | 43,458 | +0.01(+0.59%) |
Oct 03, 2016 | 1.730 | 1.730 | 1.680 | 1.690 | 71,764 | -0.02(-1.17%) |
Sep 30, 2016 | 1.730 | 1.730 | 1.690 | 1.710 | 31,843 | +0.00(+0.00%) |
Sep 29, 2016 | 1.740 | 1.740 | 1.690 | 1.710 | 103,641 | +0.00(+0.00%) |
Sep 28, 2016 | 1.760 | 1.760 | 1.710 | 1.710 | 24,637 | -0.02(-1.16%) |
Sep 27, 2016 | 1.720 | 1.770 | 1.700 | 1.730 | 72,348 | -0.04(-2.26%) |
Sep 26, 2016 | 1.780 | 1.800 | 1.770 | 1.770 | 58,660 | -0.01(-0.56%) |
Sep 23, 2016 | 1.770 | 1.790 | 1.770 | 1.780 | 62,168 | +0.01(+0.56%) |
Sep 22, 2016 | 1.770 | 1.790 | 1.740 | 1.770 | 147,027 | +0.03(+1.72%) |
Sep 21, 2016 | 1.750 | 1.770 | 1.720 | 1.740 | 95,255 | +0.01(+0.58%) |
Sep 20, 2016 | 1.700 | 1.730 | 1.690 | 1.730 | 42,279 | +0.02(+1.17%) |
Sep 19, 2016 | 1.730 | 1.730 | 1.690 | 1.710 | 81,743 | +0.00(+0.00%) |
Sep 16, 2016 | 1.740 | 1.750 | 1.700 | 1.710 | 31,031 | -0.04(-2.01%) |
Sep 15, 2016 | 1.720 | 1.760 | 1.700 | 1.745 | 52,562 | +0.00(+0.00%) |
Sep 14, 2016 | 1.700 | 1.750 | 1.680 | 1.745 | 136,394 | +0.06(+3.25%) |
Sep 13, 2016 | 1.730 | 1.750 | 1.690 | 1.690 | 75,555 | -0.06(-3.43%) |
Sep 12, 2016 | 1.760 | 1.760 | 1.670 | 1.750 | 70,408 | +0.02(+1.25%) |
Sep 09, 2016 | 1.740 | 1.790 | 1.710 | 1.728 | 72,272 | -0.04(-2.34%) |
Sep 08, 2016 | 1.670 | 1.775 | 1.660 | 1.770 | 56,607 | +0.09(+5.35%) |
Sep 07, 2016 | 1.700 | 1.700 | 1.680 | 1.680 | 100,232 | -0.01(-0.59%) |
Sep 06, 2016 | 1.720 | 1.720 | 1.690 | 1.690 | 34,782 | -0.01(-0.59%) |
Sep 02, 2016 | 1.710 | 1.700 | 1.700 | 1.700 | 30,000 | -0.01(-0.58%) |
Sep 01, 2016 | 1.720 | 1.730 | 1.690 | 1.710 | 40,094 | +0.02(+1.06%) |
Aug 31, 2016 | 1.720 | 1.720 | 1.680 | 1.692 | 13,248 | -0.03(-1.63%) |
Aug 30, 2016 | 1.680 | 1.730 | 1.680 | 1.720 | 50,885 | +0.03(+2.08%) |
Aug 29, 2016 | 1.700 | 1.720 | 1.680 | 1.685 | 50,096 | -0.01(-0.88%) |
Aug 26, 2016 | 1.740 | 1.740 | 1.680 | 1.700 | 71,994 | -0.02(-1.16%) |
Aug 25, 2016 | 1.710 | 1.790 | 1.700 | 1.720 | 55,394 | -0.01(-0.58%) |
Aug 24, 2016 | 1.800 | 1.800 | 1.720 | 1.730 | 113,172 | -0.07(-3.72%) |
Aug 23, 2016 | 1.810 | 1.830 | 1.780 | 1.797 | 106,251 | -0.03(-1.81%) |
Aug 22, 2016 | 1.830 | 1.830 | 1.790 | 1.830 | 41,249 | +0.00(+0.00%) |
Aug 19, 2016 | 1.800 | 1.830 | 1.760 | 1.830 | 38,426 | +0.04(+2.23%) |
Aug 18, 2016 | 1.830 | 1.850 | 1.790 | 1.790 | 74,139 | -0.07(-3.76%) |
Aug 17, 2016 | 1.820 | 1.860 | 1.800 | 1.860 | 94,053 | +0.05(+2.76%) |
Aug 16, 2016 | 1.790 | 1.850 | 1.760 | 1.810 | 114,458 | +0.06(+3.43%) |
Aug 15, 2016 | 1.760 | 1.780 | 1.720 | 1.750 | 116,451 | +0.01(+0.57%) |
Aug 12, 2016 | 1.680 | 1.770 | 1.670 | 1.740 | 78,280 | +0.07(+4.19%) |
Aug 11, 2016 | 1.730 | 1.750 | 1.660 | 1.670 | 168,329 | -0.03(-1.76%) |
Aug 10, 2016 | 1.900 | 1.920 | 1.650 | 1.700 | 288,991 | -0.21(-10.99%) |
Aug 09, 2016 | 1.920 | 1.950 | 1.890 | 1.910 | 68,439 | +0.00(+0.00%) |
Aug 08, 2016 | 1.920 | 1.950 | 1.890 | 1.910 | 163,752 | +0.01(+0.53%) |
Aug 05, 2016 | 1.900 | 1.920 | 1.870 | 1.900 | 78,987 | +0.00(+0.00%) |
Aug 04, 2016 | 1.910 | 1.930 | 1.880 | 1.900 | 191,069 | +0.01(+0.53%) |
Aug 03, 2016 | 1.810 | 1.900 | 1.800 | 1.890 | 186,125 | +0.08(+4.42%) |
Aug 02, 2016 | 1.870 | 1.900 | 1.770 | 1.810 | 267,848 | -0.03(-1.63%) |