Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.331 | 1.331 | 1.224 | 1.251 | 169,967 | -0.04(-2.76%) |
Sep 29, 2016 | 1.357 | 1.366 | 1.260 | 1.286 | 75,391 | -0.05(-3.97%) |
Sep 28, 2016 | 1.357 | 1.393 | 1.277 | 1.340 | 132,110 | -0.02(-1.31%) |
Sep 27, 2016 | 1.402 | 1.402 | 1.348 | 1.357 | 116,059 | -0.01(-0.65%) |
Sep 26, 2016 | 1.348 | 1.410 | 1.348 | 1.366 | 109,389 | +0.02(+1.32%) |
Sep 23, 2016 | 1.419 | 1.445 | 1.348 | 1.348 | 180,733 | -0.07(-5.00%) |
Sep 22, 2016 | 1.402 | 1.473 | 1.384 | 1.419 | 228,978 | +0.04(+3.23%) |
Sep 21, 2016 | 1.322 | 1.419 | 1.321 | 1.375 | 240,618 | +0.05(+4.03%) |
Sep 20, 2016 | 1.313 | 1.402 | 1.286 | 1.322 | 236,185 | +0.03(+2.05%) |
Sep 19, 2016 | 1.242 | 1.331 | 1.242 | 1.295 | 177,213 | +0.05(+4.29%) |
Sep 16, 2016 | 1.189 | 1.242 | 1.171 | 1.242 | 210,781 | +0.05(+4.48%) |
Sep 15, 2016 | 1.189 | 1.224 | 1.189 | 1.189 | 77,352 | -0.03(-2.19%) |
Sep 14, 2016 | 1.242 | 1.242 | 1.180 | 1.215 | 91,937 | +0.04(+3.01%) |
Sep 13, 2016 | 1.340 | 1.366 | 1.171 | 1.180 | 423,956 | -0.16(-11.92%) |
Sep 12, 2016 | 1.295 | 1.375 | 1.295 | 1.340 | 155,635 | +0.04(+3.43%) |
Sep 09, 2016 | 1.393 | 1.407 | 1.295 | 1.295 | 140,203 | -0.11(-7.59%) |
Sep 08, 2016 | 1.331 | 1.419 | 1.331 | 1.402 | 150,419 | +0.06(+4.64%) |
Sep 07, 2016 | 1.375 | 1.481 | 1.269 | 1.340 | 383,576 | +0.02(+1.34%) |
Sep 06, 2016 | 1.135 | 1.331 | 1.135 | 1.322 | 426,563 | +0.16(+13.74%) |
Sep 02, 2016 | 1.153 | 1.162 | 1.162 | 1.162 | 50,388 | +0.01(+0.77%) |
Sep 01, 2016 | 1.100 | 1.153 | 1.100 | 1.153 | 43,209 | +0.04(+4.00%) |
Aug 31, 2016 | 1.109 | 1.135 | 1.091 | 1.109 | 31,668 | +0.00(+0.00%) |
Aug 30, 2016 | 1.135 | 1.135 | 1.109 | 1.109 | 38,579 | -0.02(-1.57%) |
Aug 29, 2016 | 1.153 | 1.153 | 1.109 | 1.127 | 31,426 | +0.01(+0.79%) |
Aug 26, 2016 | 1.144 | 1.189 | 1.109 | 1.118 | 133,338 | -0.03(-2.33%) |
Aug 25, 2016 | 1.162 | 1.171 | 1.135 | 1.144 | 48,905 | +0.02(+1.57%) |
Aug 24, 2016 | 1.162 | 1.189 | 1.127 | 1.127 | 141,298 | -0.04(-3.05%) |
Aug 23, 2016 | 1.162 | 1.171 | 1.109 | 1.162 | 87,772 | +0.04(+3.15%) |
Aug 22, 2016 | 1.135 | 1.171 | 1.127 | 1.127 | 133,569 | -0.01(-0.78%) |
Aug 19, 2016 | 1.135 | 1.153 | 1.135 | 1.135 | 91,468 | +0.01(+0.79%) |
Aug 18, 2016 | 1.153 | 1.153 | 1.109 | 1.127 | 97,369 | -0.01(-0.78%) |
Aug 17, 2016 | 1.127 | 1.144 | 1.127 | 1.135 | 32,193 | +0.03(+2.40%) |
Aug 16, 2016 | 1.153 | 1.162 | 1.091 | 1.109 | 101,751 | -0.02(-1.57%) |
Aug 15, 2016 | 1.180 | 1.180 | 1.127 | 1.127 | 53,779 | -0.03(-2.31%) |
Aug 12, 2016 | 1.135 | 1.180 | 1.100 | 1.153 | 120,239 | -0.01(-0.76%) |
Aug 11, 2016 | 1.162 | 1.189 | 1.100 | 1.162 | 96,089 | +0.05(+4.80%) |
Aug 10, 2016 | 1.224 | 1.224 | 1.109 | 1.109 | 123,324 | -0.07(-6.02%) |
Aug 09, 2016 | 1.260 | 1.260 | 1.145 | 1.180 | 153,983 | -0.06(-5.00%) |
Aug 08, 2016 | 1.135 | 1.260 | 1.135 | 1.242 | 295,685 | +0.11(+9.38%) |
Aug 05, 2016 | 1.065 | 1.144 | 1.065 | 1.135 | 206,889 | +0.08(+7.56%) |
Aug 04, 2016 | 1.029 | 1.091 | 1.006 | 1.056 | 74,193 | +0.01(+0.85%) |
Aug 03, 2016 | 1.011 | 1.082 | 0.9936 | 1.047 | 151,155 | +0.08(+8.26%) |
Aug 02, 2016 | 1.029 | 1.038 | 0.9581 | 0.9669 | 160,036 | -0.05(-5.22%) |
Aug 01, 2016 | 0.9669 | 1.056 | 0.9669 | 1.020 | 161,415 | +0.05(+5.50%) |
Jul 29, 2016 | 0.9581 | 0.9758 | 0.9492 | 0.9669 | 129,043 | -0.02(-1.80%) |
Jul 28, 2016 | 0.9936 | 1.020 | 0.9758 | 0.9847 | 82,747 | -0.03(-2.63%) |
Jul 27, 2016 | 1.029 | 1.047 | 0.9847 | 1.011 | 52,597 | -0.01(-0.87%) |
Jul 26, 2016 | 1.002 | 1.047 | 0.9758 | 1.020 | 165,634 | +0.04(+4.55%) |
Jul 25, 2016 | 1.056 | 1.100 | 0.9758 | 0.9758 | 124,985 | -0.12(-10.57%) |
Jul 22, 2016 | 1.127 | 1.162 | 1.065 | 1.091 | 187,891 | -0.03(-2.38%) |
Jul 21, 2016 | 1.038 | 1.153 | 1.038 | 1.118 | 134,276 | +0.05(+5.00%) |
Jul 20, 2016 | 1.073 | 1.118 | 1.065 | 1.065 | 82,705 | -0.01(-0.83%) |
Jul 19, 2016 | 1.047 | 1.109 | 1.020 | 1.073 | 86,161 | +0.00(+0.00%) |
Jul 18, 2016 | 1.100 | 1.109 | 1.073 | 1.073 | 91,741 | -0.03(-2.42%) |
Jul 15, 2016 | 1.153 | 1.180 | 1.100 | 1.100 | 130,098 | -0.03(-2.36%) |
Jul 14, 2016 | 1.171 | 1.171 | 1.109 | 1.127 | 110,619 | +0.02(+1.60%) |
Jul 13, 2016 | 1.047 | 1.171 | 1.038 | 1.109 | 379,439 | +0.06(+5.93%) |
Jul 12, 2016 | 0.9936 | 1.099 | 0.9936 | 1.047 | 229,320 | +0.07(+7.27%) |
Jul 11, 2016 | 1.011 | 1.038 | 0.9758 | 0.9758 | 105,171 | -0.02(-1.79%) |
Jul 08, 2016 | 0.9936 | 1.020 | 0.9669 | 0.9936 | 134,559 | +0.03(+2.75%) |
Jul 07, 2016 | 0.9581 | 0.9936 | 0.9403 | 0.9669 | 107,312 | +0.01(+0.93%) |
Jul 06, 2016 | 0.9403 | 0.9936 | 0.9403 | 0.9581 | 90,486 | -0.01(-0.92%) |
Jul 05, 2016 | 0.9758 | 0.9758 | 0.9004 | 0.9669 | 244,830 | -0.01(-0.91%) |