Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.130 | 1.130 | 1.100 | 1.120 | 35,817 | +0.00(+0.00%) |
Oct 28, 2016 | 1.137 | 1.137 | 1.100 | 1.120 | 40,787 | +0.04(+3.70%) |
Oct 27, 2016 | 1.120 | 1.139 | 1.080 | 1.080 | 97,064 | -0.04(-3.57%) |
Oct 26, 2016 | 1.100 | 1.130 | 1.070 | 1.120 | 148,180 | +0.05(+4.67%) |
Oct 25, 2016 | 1.070 | 1.102 | 1.070 | 1.070 | 50,761 | -0.03(-2.73%) |
Oct 24, 2016 | 1.120 | 1.130 | 1.100 | 1.100 | 53,288 | -0.04(-3.51%) |
Oct 21, 2016 | 1.170 | 1.170 | 1.130 | 1.140 | 31,283 | -0.02(-1.55%) |
Oct 20, 2016 | 1.160 | 1.180 | 1.140 | 1.158 | 42,977 | +0.01(+0.70%) |
Oct 19, 2016 | 1.230 | 1.245 | 1.143 | 1.150 | 56,351 | -0.07(-5.74%) |
Oct 18, 2016 | 1.240 | 1.290 | 1.210 | 1.220 | 47,074 | -0.02(-1.61%) |
Oct 17, 2016 | 1.270 | 1.282 | 1.220 | 1.240 | 24,875 | +0.00(+0.00%) |
Oct 14, 2016 | 1.270 | 1.330 | 1.200 | 1.240 | 36,206 | -0.01(-0.80%) |
Oct 13, 2016 | 1.300 | 1.310 | 1.250 | 1.250 | 37,506 | -0.07(-5.30%) |
Oct 12, 2016 | 1.340 | 1.340 | 1.310 | 1.320 | 5,759 | +0.02(+1.54%) |
Oct 11, 2016 | 1.360 | 1.390 | 1.300 | 1.300 | 92,526 | -0.06(-4.41%) |
Oct 10, 2016 | 1.350 | 1.390 | 1.350 | 1.360 | 75,772 | +0.02(+1.49%) |
Oct 07, 2016 | 1.370 | 1.380 | 1.320 | 1.340 | 53,136 | -0.02(-1.47%) |
Oct 06, 2016 | 1.410 | 1.410 | 1.320 | 1.360 | 119,234 | -0.07(-4.90%) |
Oct 05, 2016 | 1.430 | 1.430 | 1.350 | 1.430 | 75,958 | -0.01(-0.69%) |
Oct 04, 2016 | 1.420 | 1.480 | 1.410 | 1.440 | 142,923 | -0.02(-1.37%) |
Oct 03, 2016 | 1.490 | 1.510 | 1.420 | 1.460 | 143,341 | -0.03(-2.01%) |
Sep 30, 2016 | 1.510 | 1.510 | 1.419 | 1.490 | 36,401 | -0.01(-0.67%) |
Sep 29, 2016 | 1.470 | 1.500 | 1.445 | 1.500 | 10,478 | +0.05(+3.45%) |
Sep 28, 2016 | 1.496 | 1.500 | 1.450 | 1.450 | 14,943 | +0.00(+0.00%) |
Sep 27, 2016 | 1.480 | 1.505 | 1.450 | 1.450 | 16,406 | -0.06(-3.97%) |
Sep 26, 2016 | 1.500 | 1.560 | 1.410 | 1.510 | 96,332 | -0.06(-3.82%) |
Sep 23, 2016 | 1.510 | 1.570 | 1.448 | 1.570 | 27,926 | +0.06(+3.97%) |
Sep 22, 2016 | 1.480 | 1.510 | 1.450 | 1.510 | 9,877 | +0.06(+4.14%) |
Sep 21, 2016 | 1.380 | 1.501 | 1.380 | 1.450 | 73,123 | +0.04(+2.84%) |
Sep 20, 2016 | 1.472 | 1.500 | 1.390 | 1.410 | 28,301 | -0.08(-5.37%) |
Sep 19, 2016 | 1.500 | 1.500 | 1.460 | 1.490 | 8,064 | -0.03(-1.97%) |
Sep 16, 2016 | 1.500 | 1.530 | 1.450 | 1.520 | 18,528 | -0.01(-0.65%) |
Sep 15, 2016 | 1.500 | 1.560 | 1.390 | 1.530 | 51,713 | +0.00(+0.00%) |
Sep 14, 2016 | 1.530 | 1.560 | 1.440 | 1.530 | 22,613 | +0.00(+0.00%) |
Sep 13, 2016 | 1.560 | 1.560 | 1.460 | 1.530 | 52,390 | -0.01(-0.65%) |
Sep 12, 2016 | 1.500 | 1.560 | 1.500 | 1.540 | 36,231 | +0.04(+2.67%) |
Sep 09, 2016 | 1.530 | 1.600 | 1.480 | 1.500 | 240,307 | -0.03(-1.65%) |
Sep 08, 2016 | 1.630 | 1.670 | 1.490 | 1.525 | 79,287 | -0.03(-2.24%) |
Sep 07, 2016 | 1.630 | 1.630 | 1.560 | 1.560 | 45,586 | -0.07(-4.29%) |
Sep 06, 2016 | 1.650 | 1.655 | 1.550 | 1.630 | 50,677 | -0.01(-0.61%) |
Sep 02, 2016 | 1.580 | 1.640 | 1.640 | 1.640 | 49,100 | +0.07(+4.46%) |
Sep 01, 2016 | 1.580 | 1.600 | 1.570 | 1.570 | 7,582 | -0.02(-1.26%) |
Aug 31, 2016 | 1.580 | 1.590 | 1.550 | 1.590 | 13,132 | -0.01(-0.63%) |
Aug 30, 2016 | 1.617 | 1.660 | 1.600 | 1.600 | 13,182 | +0.00(+0.00%) |
Aug 29, 2016 | 1.570 | 1.645 | 1.570 | 1.600 | 36,782 | +0.03(+1.91%) |
Aug 26, 2016 | 1.650 | 1.680 | 1.570 | 1.570 | 47,570 | -0.06(-3.68%) |
Aug 25, 2016 | 1.600 | 1.750 | 1.577 | 1.630 | 153,518 | +0.02(+1.56%) |
Aug 24, 2016 | 1.640 | 1.640 | 1.540 | 1.605 | 35,679 | -0.04(-2.73%) |
Aug 23, 2016 | 1.650 | 1.650 | 1.590 | 1.650 | 44,587 | +0.00(+0.00%) |
Aug 22, 2016 | 1.600 | 1.650 | 1.600 | 1.650 | 108,913 | +0.04(+2.48%) |
Aug 19, 2016 | 1.590 | 1.620 | 1.541 | 1.610 | 77,452 | +0.04(+2.55%) |
Aug 18, 2016 | 1.480 | 1.620 | 1.480 | 1.570 | 108,247 | +0.07(+4.66%) |
Aug 17, 2016 | 1.500 | 1.530 | 1.490 | 1.500 | 28,887 | -0.01(-0.66%) |
Aug 16, 2016 | 1.513 | 1.513 | 1.483 | 1.510 | 20,274 | +0.00(+0.00%) |
Aug 15, 2016 | 1.400 | 1.540 | 1.360 | 1.510 | 193,329 | -0.02(-1.31%) |
Aug 12, 2016 | 1.520 | 1.560 | 1.520 | 1.530 | 4,909 | +0.00(+0.00%) |
Aug 11, 2016 | 1.510 | 1.550 | 1.510 | 1.530 | 13,295 | +0.02(+1.32%) |
Aug 10, 2016 | 1.470 | 1.527 | 1.470 | 1.510 | 17,402 | +0.01(+0.94%) |
Aug 09, 2016 | 1.420 | 1.535 | 1.400 | 1.496 | 25,857 | +0.04(+2.47%) |
Aug 08, 2016 | 1.390 | 1.520 | 1.300 | 1.460 | 135,903 | -0.10(-6.27%) |
Aug 05, 2016 | 1.530 | 1.590 | 1.530 | 1.558 | 62,879 | +0.03(+1.81%) |
Aug 04, 2016 | 1.520 | 1.550 | 1.500 | 1.530 | 43,469 | +0.03(+2.00%) |
Aug 03, 2016 | 1.520 | 1.520 | 1.500 | 1.500 | 75,103 | +0.00(+0.00%) |
Aug 02, 2016 | 1.530 | 1.530 | 1.500 | 1.500 | 27,107 | -0.03(-1.96%) |