Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 2.262 | 2.268 | 2.190 | 2.242 | 19,485,094 | +0.02(+0.88%) |
Oct 28, 2016 | 2.236 | 2.242 | 2.187 | 2.223 | 22,088,202 | +0.05(+2.41%) |
Oct 27, 2016 | 2.223 | 2.229 | 2.170 | 2.170 | 11,606,277 | -0.01(-0.60%) |
Oct 26, 2016 | 2.151 | 2.196 | 2.125 | 2.183 | 14,334,376 | -0.01(-0.30%) |
Oct 25, 2016 | 2.125 | 2.236 | 2.125 | 2.190 | 12,852,607 | +0.00(+0.00%) |
Oct 24, 2016 | 2.301 | 2.301 | 2.177 | 2.190 | 18,400,082 | +0.01(+0.30%) |
Oct 21, 2016 | 2.098 | 2.196 | 2.079 | 2.183 | 19,879,938 | +0.07(+3.41%) |
Oct 20, 2016 | 2.046 | 2.138 | 2.040 | 2.111 | 11,464,326 | +0.05(+2.22%) |
Oct 19, 2016 | 2.026 | 2.079 | 2.023 | 2.066 | 14,583,795 | +0.03(+1.61%) |
Oct 18, 2016 | 1.987 | 2.059 | 1.975 | 2.033 | 13,344,790 | +0.10(+5.42%) |
Oct 17, 2016 | 1.915 | 1.948 | 1.909 | 1.928 | 4,297,410 | +0.03(+1.72%) |
Oct 14, 2016 | 1.961 | 1.961 | 1.896 | 1.896 | 8,226,664 | +0.00(+0.00%) |
Oct 13, 2016 | 1.870 | 1.906 | 1.830 | 1.896 | 16,103,137 | +0.00(+0.00%) |
Oct 12, 2016 | 1.896 | 1.948 | 1.819 | 1.896 | 5,738,998 | -0.01(-0.34%) |
Oct 11, 2016 | 1.968 | 1.981 | 1.902 | 1.902 | 13,987,905 | -0.07(-3.32%) |
Oct 10, 2016 | 1.955 | 1.987 | 1.932 | 1.968 | 18,173,778 | +0.02(+1.01%) |
Oct 07, 2016 | 1.928 | 1.958 | 1.889 | 1.948 | 24,703,802 | +0.07(+3.83%) |
Oct 06, 2016 | 1.817 | 1.889 | 1.817 | 1.876 | 14,209,709 | +0.05(+2.50%) |
Oct 05, 2016 | 1.791 | 1.837 | 1.772 | 1.830 | 8,517,119 | +0.08(+4.48%) |
Oct 04, 2016 | 1.804 | 1.827 | 1.745 | 1.752 | 6,656,457 | -0.08(-4.29%) |
Oct 03, 2016 | 1.785 | 1.830 | 1.772 | 1.830 | 7,267,303 | +0.05(+2.94%) |
Sep 30, 2016 | 1.811 | 1.824 | 1.775 | 1.778 | 7,893,773 | -0.01(-0.37%) |
Sep 29, 2016 | 1.824 | 1.870 | 1.765 | 1.785 | 16,752,763 | -0.04(-2.15%) |
Sep 28, 2016 | 1.765 | 1.824 | 1.739 | 1.824 | 8,139,965 | +0.08(+4.89%) |
Sep 27, 2016 | 1.732 | 1.745 | 1.680 | 1.739 | 5,837,978 | +0.01(+0.76%) |
Sep 26, 2016 | 1.700 | 1.752 | 1.700 | 1.726 | 7,855,246 | -0.02(-1.12%) |
Sep 23, 2016 | 1.719 | 1.785 | 1.706 | 1.745 | 10,685,749 | +0.00(+0.00%) |
Sep 22, 2016 | 1.817 | 1.837 | 1.742 | 1.745 | 10,163,486 | -0.03(-1.48%) |
Sep 21, 2016 | 1.713 | 1.791 | 1.687 | 1.772 | 11,944,530 | +0.11(+6.69%) |
Sep 20, 2016 | 1.706 | 1.706 | 1.628 | 1.660 | 11,100,243 | -0.01(-0.39%) |
Sep 19, 2016 | 1.706 | 1.739 | 1.644 | 1.667 | 10,521,517 | +0.00(+0.00%) |
Sep 16, 2016 | 1.660 | 1.680 | 1.615 | 1.667 | 20,858,582 | -0.05(-2.67%) |
Sep 15, 2016 | 1.700 | 1.726 | 1.660 | 1.713 | 10,661,380 | +0.02(+1.16%) |
Sep 14, 2016 | 1.687 | 1.732 | 1.647 | 1.693 | 18,579,766 | +0.01(+0.78%) |
Sep 13, 2016 | 1.824 | 1.843 | 1.667 | 1.680 | 15,013,347 | -0.19(-10.14%) |
Sep 12, 2016 | 1.765 | 1.876 | 1.752 | 1.870 | 15,170,125 | +0.07(+3.62%) |
Sep 09, 2016 | 1.896 | 1.909 | 1.798 | 1.804 | 16,646,153 | -0.15(-7.69%) |
Sep 08, 2016 | 1.961 | 1.987 | 1.909 | 1.955 | 23,950,916 | +0.05(+2.75%) |
Sep 07, 2016 | 1.948 | 1.961 | 1.870 | 1.902 | 10,610,473 | -0.03(-1.69%) |
Sep 06, 2016 | 1.922 | 1.935 | 1.870 | 1.935 | 9,395,624 | +0.05(+2.42%) |
Sep 02, 2016 | 1.817 | 1.889 | 1.889 | 1.889 | 20,894,606 | +0.12(+7.04%) |
Sep 01, 2016 | 1.811 | 1.817 | 1.758 | 1.765 | 22,986,876 | -0.04(-2.17%) |
Aug 31, 2016 | 1.843 | 1.863 | 1.758 | 1.804 | 18,674,356 | -0.02(-1.08%) |
Aug 30, 2016 | 1.857 | 1.902 | 1.804 | 1.824 | 8,385,329 | -0.03(-1.76%) |
Aug 29, 2016 | 1.811 | 1.876 | 1.798 | 1.857 | 6,668,227 | +0.05(+2.53%) |
Aug 26, 2016 | 1.857 | 1.915 | 1.791 | 1.811 | 9,902,772 | -0.01(-0.72%) |
Aug 25, 2016 | 1.857 | 1.883 | 1.811 | 1.824 | 8,871,104 | +0.01(+0.36%) |
Aug 24, 2016 | 1.896 | 1.909 | 1.814 | 1.817 | 19,106,468 | -0.12(-6.08%) |
Aug 23, 2016 | 1.994 | 2.026 | 1.928 | 1.935 | 25,904,458 | +0.01(+0.31%) |
Aug 22, 2016 | 2.033 | 2.049 | 1.929 | 1.929 | 19,339,476 | -0.12(-5.73%) |
Aug 19, 2016 | 2.053 | 2.066 | 1.981 | 2.046 | 22,600,326 | -0.01(-0.32%) |
Aug 18, 2016 | 2.046 | 2.079 | 2.033 | 2.053 | 30,694,104 | +0.07(+3.62%) |
Aug 17, 2016 | 1.870 | 2.001 | 1.851 | 1.981 | 24,973,266 | +0.05(+2.70%) |
Aug 16, 2016 | 1.961 | 2.014 | 1.913 | 1.929 | 20,919,576 | -0.03(-1.33%) |
Aug 15, 2016 | 1.851 | 1.961 | 1.844 | 1.955 | 19,622,612 | +0.14(+7.53%) |
Aug 12, 2016 | 1.825 | 1.890 | 1.818 | 1.818 | 14,389,129 | -0.03(-1.76%) |
Aug 11, 2016 | 1.786 | 1.851 | 1.733 | 1.851 | 21,893,150 | +0.09(+5.19%) |
Aug 10, 2016 | 1.786 | 1.812 | 1.707 | 1.759 | 27,035,992 | +0.08(+4.65%) |
Aug 09, 2016 | 1.694 | 1.746 | 1.675 | 1.681 | 34,456,208 | +0.03(+1.57%) |
Aug 08, 2016 | 1.733 | 1.753 | 1.623 | 1.655 | 28,429,894 | -0.08(-4.87%) |
Aug 05, 2016 | 1.688 | 1.740 | 1.668 | 1.740 | 26,150,728 | +0.09(+5.53%) |
Aug 04, 2016 | 1.603 | 1.668 | 1.584 | 1.649 | 29,864,524 | +0.10(+6.30%) |
Aug 03, 2016 | 1.460 | 1.551 | 1.427 | 1.551 | 10,896,780 | +0.08(+5.78%) |
Aug 02, 2016 | 1.551 | 1.570 | 1.466 | 1.466 | 9,286,400 | -0.07(-4.66%) |