Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.586 | 1.597 | 1.554 | 1.557 | 9,014,913 | -0.01(-0.37%) |
Sep 29, 2016 | 1.597 | 1.637 | 1.545 | 1.563 | 19,132,130 | -0.03(-2.15%) |
Sep 28, 2016 | 1.545 | 1.597 | 1.523 | 1.597 | 9,296,072 | +0.07(+4.89%) |
Sep 27, 2016 | 1.517 | 1.528 | 1.471 | 1.523 | 6,667,136 | +0.01(+0.76%) |
Sep 26, 2016 | 1.488 | 1.534 | 1.488 | 1.511 | 8,970,914 | -0.02(-1.12%) |
Sep 23, 2016 | 1.505 | 1.563 | 1.494 | 1.528 | 12,203,429 | +0.00(+0.00%) |
Sep 22, 2016 | 1.591 | 1.608 | 1.525 | 1.528 | 11,606,990 | -0.02(-1.48%) |
Sep 21, 2016 | 1.500 | 1.568 | 1.477 | 1.551 | 13,640,992 | +0.10(+6.69%) |
Sep 20, 2016 | 1.494 | 1.494 | 1.425 | 1.454 | 12,676,793 | -0.01(-0.39%) |
Sep 19, 2016 | 1.494 | 1.523 | 1.440 | 1.460 | 12,015,872 | +0.00(+0.00%) |
Sep 16, 2016 | 1.454 | 1.471 | 1.414 | 1.460 | 23,821,092 | -0.04(-2.67%) |
Sep 15, 2016 | 1.488 | 1.511 | 1.454 | 1.500 | 12,175,598 | +0.02(+1.16%) |
Sep 14, 2016 | 1.477 | 1.517 | 1.442 | 1.483 | 21,218,620 | +0.01(+0.78%) |
Sep 13, 2016 | 1.597 | 1.614 | 1.460 | 1.471 | 17,145,668 | -0.17(-10.14%) |
Sep 12, 2016 | 1.545 | 1.643 | 1.534 | 1.637 | 17,324,714 | +0.06(+3.62%) |
Sep 09, 2016 | 1.660 | 1.671 | 1.574 | 1.580 | 19,010,380 | -0.13(-7.69%) |
Sep 08, 2016 | 1.717 | 1.740 | 1.671 | 1.711 | 27,352,626 | +0.05(+2.75%) |
Sep 07, 2016 | 1.706 | 1.717 | 1.637 | 1.666 | 12,117,461 | -0.03(-1.69%) |
Sep 06, 2016 | 1.683 | 1.694 | 1.637 | 1.694 | 10,730,070 | +0.04(+2.42%) |
Sep 02, 2016 | 1.591 | 1.654 | 1.654 | 1.654 | 23,862,234 | +0.11(+7.04%) |
Sep 01, 2016 | 1.586 | 1.591 | 1.540 | 1.545 | 26,251,664 | -0.03(-2.17%) |
Aug 31, 2016 | 1.614 | 1.631 | 1.540 | 1.580 | 21,326,644 | -0.02(-1.08%) |
Aug 30, 2016 | 1.626 | 1.666 | 1.580 | 1.597 | 9,576,284 | -0.03(-1.76%) |
Aug 29, 2016 | 1.586 | 1.643 | 1.574 | 1.626 | 7,615,305 | +0.04(+2.53%) |
Aug 26, 2016 | 1.626 | 1.677 | 1.568 | 1.586 | 11,309,246 | -0.01(-0.72%) |
Aug 25, 2016 | 1.626 | 1.649 | 1.586 | 1.597 | 10,131,053 | +0.01(+0.36%) |
Aug 24, 2016 | 1.660 | 1.671 | 1.588 | 1.591 | 21,820,130 | -0.10(-6.08%) |
Aug 23, 2016 | 1.746 | 1.774 | 1.689 | 1.694 | 29,583,628 | +0.00(+0.27%) |
Aug 22, 2016 | 1.781 | 1.795 | 1.690 | 1.690 | 22,076,406 | -0.10(-5.73%) |
Aug 19, 2016 | 1.798 | 1.810 | 1.735 | 1.793 | 25,798,734 | -0.01(-0.32%) |
Aug 18, 2016 | 1.793 | 1.821 | 1.781 | 1.798 | 35,037,948 | +0.06(+3.62%) |
Aug 17, 2016 | 1.638 | 1.753 | 1.621 | 1.735 | 28,507,492 | +0.05(+2.70%) |
Aug 16, 2016 | 1.718 | 1.764 | 1.675 | 1.690 | 23,880,124 | -0.02(-1.33%) |
Aug 15, 2016 | 1.621 | 1.718 | 1.616 | 1.713 | 22,399,614 | +0.12(+7.53%) |
Aug 12, 2016 | 1.598 | 1.656 | 1.593 | 1.593 | 16,425,485 | -0.03(-1.76%) |
Aug 11, 2016 | 1.564 | 1.621 | 1.519 | 1.621 | 24,991,478 | +0.08(+5.19%) |
Aug 10, 2016 | 1.564 | 1.587 | 1.496 | 1.541 | 30,862,136 | +0.07(+4.65%) |
Aug 09, 2016 | 1.484 | 1.530 | 1.467 | 1.473 | 39,332,464 | +0.02(+1.58%) |
Aug 08, 2016 | 1.519 | 1.536 | 1.421 | 1.450 | 32,453,304 | -0.07(-4.87%) |
Aug 05, 2016 | 1.479 | 1.524 | 1.461 | 1.524 | 29,851,590 | +0.08(+5.53%) |
Aug 04, 2016 | 1.404 | 1.461 | 1.387 | 1.444 | 34,090,964 | +0.09(+6.30%) |
Aug 03, 2016 | 1.279 | 1.359 | 1.250 | 1.359 | 12,438,896 | +0.07(+5.78%) |
Aug 02, 2016 | 1.359 | 1.376 | 1.284 | 1.284 | 10,600,615 | -0.06(-4.66%) |
Aug 01, 2016 | 1.364 | 1.379 | 1.342 | 1.347 | 22,910,106 | +0.00(+0.00%) |
Jul 29, 2016 | 1.330 | 1.347 | 1.302 | 1.347 | 11,743,611 | +0.03(+2.17%) |
Jul 28, 2016 | 1.330 | 1.342 | 1.286 | 1.319 | 14,468,636 | -0.02(-1.70%) |
Jul 27, 2016 | 1.324 | 1.362 | 1.324 | 1.342 | 23,455,416 | +0.03(+2.62%) |
Jul 26, 2016 | 1.244 | 1.307 | 1.239 | 1.307 | 21,966,142 | +0.07(+6.02%) |
Jul 25, 2016 | 1.262 | 1.267 | 1.216 | 1.233 | 13,533,583 | -0.01(-0.92%) |
Jul 22, 2016 | 1.193 | 1.250 | 1.176 | 1.244 | 14,803,165 | +0.07(+5.82%) |
Jul 21, 2016 | 1.187 | 1.210 | 1.165 | 1.176 | 17,935,520 | +0.01(+0.98%) |
Jul 20, 2016 | 1.187 | 1.205 | 1.165 | 1.165 | 13,179,836 | -0.03(-2.39%) |
Jul 19, 2016 | 1.210 | 1.227 | 1.176 | 1.193 | 13,947,534 | -0.03(-2.34%) |
Jul 18, 2016 | 1.182 | 1.233 | 1.170 | 1.222 | 17,819,064 | +0.04(+3.38%) |
Jul 15, 2016 | 1.165 | 1.193 | 1.153 | 1.182 | 11,631,839 | +0.02(+1.47%) |
Jul 14, 2016 | 1.227 | 1.236 | 1.159 | 1.165 | 14,114,242 | -0.02(-1.92%) |
Jul 13, 2016 | 1.142 | 1.199 | 1.068 | 1.187 | 30,842,920 | +0.04(+3.48%) |
Jul 12, 2016 | 1.107 | 1.162 | 1.107 | 1.147 | 38,784,856 | +0.07(+6.91%) |
Jul 11, 2016 | 1.068 | 1.085 | 1.050 | 1.073 | 12,199,624 | +0.02(+2.17%) |
Jul 08, 2016 | 1.045 | 1.062 | 1.042 | 1.050 | 5,829,347 | +0.05(+4.55%) |
Jul 07, 2016 | 1.045 | 1.062 | 0.9990 | 1.005 | 4,954,217 | -0.02(-2.22%) |
Jul 06, 2016 | 1.022 | 1.039 | 0.9819 | 1.028 | 6,733,536 | +0.01(+0.56%) |
Jul 05, 2016 | 1.068 | 1.085 | 1.019 | 1.022 | 6,594,707 | -0.06(-5.79%) |