Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.336 | 1.345 | 1.249 | 1.284 | 363,976 | -0.05(-3.95%) |
Nov 29, 2016 | 1.363 | 1.381 | 1.336 | 1.336 | 193,639 | -0.05(-3.80%) |
Nov 28, 2016 | 1.363 | 1.468 | 1.319 | 1.389 | 258,921 | +0.04(+2.60%) |
Nov 25, 2016 | 1.328 | 1.372 | 1.328 | 1.354 | 95,660 | +0.00(+0.00%) |
Nov 23, 2016 | 1.354 | 1.354 | 1.354 | 0 | -0.04(-3.14%) | |
Nov 22, 2016 | 1.433 | 1.486 | 1.328 | 1.398 | 367,055 | -0.06(-4.22%) |
Nov 21, 2016 | 1.591 | 1.618 | 1.451 | 1.460 | 361,840 | -0.13(-8.29%) |
Nov 18, 2016 | 1.574 | 1.618 | 1.451 | 1.591 | 449,361 | +0.03(+1.69%) |
Nov 17, 2016 | 2.075 | 2.093 | 1.495 | 1.565 | 1,698,952 | -0.11(-6.32%) |
Nov 16, 2016 | 1.688 | 2.093 | 1.486 | 1.671 | 3,102,502 | +0.22(+15.15%) |
Nov 15, 2016 | 1.442 | 1.547 | 1.407 | 1.451 | 1,046,980 | +0.07(+5.08%) |
Nov 14, 2016 | 1.310 | 1.407 | 1.301 | 1.381 | 458,540 | +0.07(+5.38%) |
Nov 11, 2016 | 1.257 | 1.345 | 1.257 | 1.310 | 222,805 | +0.05(+4.20%) |
Nov 10, 2016 | 1.196 | 1.266 | 1.196 | 1.257 | 315,614 | +0.06(+5.15%) |
Nov 09, 2016 | 1.073 | 1.213 | 1.055 | 1.196 | 173,793 | +0.07(+6.25%) |
Nov 08, 2016 | 1.081 | 1.152 | 1.051 | 1.125 | 150,805 | +0.04(+3.23%) |
Nov 07, 2016 | 1.081 | 1.151 | 1.081 | 1.090 | 168,219 | -0.01(-0.80%) |
Nov 04, 2016 | 1.064 | 1.117 | 1.064 | 1.099 | 138,623 | -0.01(-0.79%) |
Nov 03, 2016 | 1.099 | 1.123 | 1.099 | 1.108 | 94,738 | +0.01(+0.80%) |
Nov 02, 2016 | 1.117 | 1.161 | 1.099 | 1.099 | 117,149 | -0.05(-4.58%) |
Nov 01, 2016 | 1.081 | 1.205 | 1.011 | 1.152 | 202,754 | +0.04(+3.15%) |
Oct 31, 2016 | 1.213 | 1.213 | 1.108 | 1.117 | 75,394 | -0.05(-4.51%) |
Oct 28, 2016 | 1.117 | 1.213 | 1.108 | 1.169 | 148,242 | +0.04(+3.10%) |
Oct 27, 2016 | 1.143 | 1.152 | 1.125 | 1.134 | 36,206 | +0.01(+0.78%) |
Oct 26, 2016 | 1.187 | 1.205 | 1.109 | 1.125 | 150,285 | -0.06(-5.19%) |
Oct 25, 2016 | 1.222 | 1.231 | 1.161 | 1.187 | 88,302 | -0.03(-2.17%) |
Oct 24, 2016 | 1.213 | 1.231 | 1.196 | 1.213 | 77,919 | +0.00(+0.00%) |
Oct 21, 2016 | 1.249 | 1.249 | 1.213 | 1.213 | 48,242 | -0.03(-2.13%) |
Oct 20, 2016 | 1.249 | 1.266 | 1.205 | 1.240 | 88,723 | +0.02(+1.44%) |
Oct 19, 2016 | 1.213 | 1.274 | 1.213 | 1.222 | 88,592 | +0.01(+0.72%) |
Oct 18, 2016 | 1.178 | 1.213 | 1.143 | 1.213 | 140,998 | +0.05(+4.55%) |
Oct 17, 2016 | 1.231 | 1.231 | 1.143 | 1.161 | 67,743 | -0.03(-2.58%) |
Oct 14, 2016 | 1.196 | 1.222 | 1.187 | 1.191 | 46,674 | +0.00(+0.37%) |
Oct 13, 2016 | 1.231 | 1.231 | 1.161 | 1.187 | 110,498 | +0.00(+0.00%) |
Oct 12, 2016 | 1.196 | 1.222 | 1.169 | 1.187 | 158,385 | -0.04(-3.57%) |
Oct 11, 2016 | 1.231 | 1.257 | 1.213 | 1.231 | 59,592 | -0.02(-1.42%) |
Oct 10, 2016 | 1.266 | 1.301 | 1.249 | 1.249 | 53,167 | +0.01(+0.72%) |
Oct 07, 2016 | 1.275 | 1.304 | 1.231 | 1.240 | 95,685 | -0.06(-4.73%) |
Oct 06, 2016 | 1.310 | 1.319 | 1.257 | 1.301 | 80,570 | -0.01(-0.66%) |
Oct 05, 2016 | 1.328 | 1.336 | 1.284 | 1.310 | 77,500 | +0.03(+2.05%) |
Oct 04, 2016 | 1.345 | 1.354 | 1.275 | 1.284 | 54,593 | -0.04(-3.31%) |
Oct 03, 2016 | 1.266 | 1.354 | 1.231 | 1.328 | 171,815 | +0.09(+7.09%) |
Sep 30, 2016 | 1.319 | 1.319 | 1.213 | 1.240 | 171,488 | -0.04(-2.76%) |
Sep 29, 2016 | 1.345 | 1.354 | 1.249 | 1.275 | 76,065 | -0.05(-3.97%) |
Sep 28, 2016 | 1.345 | 1.380 | 1.266 | 1.328 | 133,292 | -0.02(-1.31%) |
Sep 27, 2016 | 1.389 | 1.389 | 1.336 | 1.345 | 117,098 | -0.01(-0.65%) |
Sep 26, 2016 | 1.336 | 1.398 | 1.336 | 1.354 | 110,368 | +0.02(+1.32%) |
Sep 23, 2016 | 1.407 | 1.433 | 1.336 | 1.336 | 182,350 | -0.07(-5.00%) |
Sep 22, 2016 | 1.389 | 1.460 | 1.372 | 1.407 | 231,027 | +0.04(+3.23%) |
Sep 21, 2016 | 1.310 | 1.407 | 1.309 | 1.363 | 242,771 | +0.05(+4.03%) |
Sep 20, 2016 | 1.301 | 1.389 | 1.275 | 1.310 | 238,298 | +0.03(+2.05%) |
Sep 19, 2016 | 1.231 | 1.319 | 1.231 | 1.284 | 178,799 | +0.05(+4.29%) |
Sep 16, 2016 | 1.178 | 1.231 | 1.161 | 1.231 | 212,667 | +0.05(+4.48%) |
Sep 15, 2016 | 1.178 | 1.213 | 1.178 | 1.178 | 78,044 | -0.03(-2.19%) |
Sep 14, 2016 | 1.231 | 1.231 | 1.169 | 1.205 | 92,759 | +0.04(+3.01%) |
Sep 13, 2016 | 1.328 | 1.354 | 1.161 | 1.169 | 427,749 | -0.16(-11.92%) |
Sep 12, 2016 | 1.284 | 1.363 | 1.284 | 1.328 | 157,028 | +0.04(+3.42%) |
Sep 09, 2016 | 1.380 | 1.395 | 1.284 | 1.284 | 141,457 | -0.11(-7.59%) |
Sep 08, 2016 | 1.319 | 1.407 | 1.319 | 1.389 | 151,765 | +0.06(+4.64%) |
Sep 07, 2016 | 1.363 | 1.468 | 1.257 | 1.328 | 387,008 | +0.02(+1.34%) |
Sep 06, 2016 | 1.125 | 1.319 | 1.125 | 1.310 | 430,379 | +0.16(+13.74%) |
Sep 02, 2016 | 1.143 | 1.152 | 1.152 | 1.152 | 50,839 | +0.01(+0.77%) |