Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2016 | 1.090 | 1.143 | 1.090 | 1.143 | 43,595 | +0.04(+4.00%) |
Aug 31, 2016 | 1.099 | 1.125 | 1.081 | 1.099 | 31,951 | +0.00(+0.00%) |
Aug 30, 2016 | 1.125 | 1.125 | 1.099 | 1.099 | 38,924 | -0.02(-1.57%) |
Aug 29, 2016 | 1.143 | 1.143 | 1.099 | 1.117 | 31,708 | +0.01(+0.79%) |
Aug 26, 2016 | 1.134 | 1.178 | 1.099 | 1.108 | 134,531 | -0.03(-2.33%) |
Aug 25, 2016 | 1.152 | 1.161 | 1.125 | 1.134 | 49,342 | +0.02(+1.58%) |
Aug 24, 2016 | 1.152 | 1.178 | 1.117 | 1.117 | 142,562 | -0.04(-3.05%) |
Aug 23, 2016 | 1.152 | 1.161 | 1.099 | 1.152 | 88,557 | +0.04(+3.15%) |
Aug 22, 2016 | 1.125 | 1.161 | 1.117 | 1.117 | 134,764 | -0.01(-0.78%) |
Aug 19, 2016 | 1.125 | 1.143 | 1.125 | 1.125 | 92,286 | +0.01(+0.79%) |
Aug 18, 2016 | 1.143 | 1.143 | 1.099 | 1.117 | 98,240 | -0.01(-0.78%) |
Aug 17, 2016 | 1.117 | 1.134 | 1.117 | 1.125 | 32,481 | +0.03(+2.40%) |
Aug 16, 2016 | 1.143 | 1.152 | 1.081 | 1.099 | 102,661 | -0.02(-1.57%) |
Aug 15, 2016 | 1.169 | 1.169 | 1.117 | 1.117 | 54,260 | -0.03(-2.31%) |
Aug 12, 2016 | 1.125 | 1.169 | 1.090 | 1.143 | 121,315 | -0.01(-0.76%) |
Aug 11, 2016 | 1.152 | 1.178 | 1.090 | 1.152 | 96,948 | +0.05(+4.80%) |
Aug 10, 2016 | 1.213 | 1.213 | 1.099 | 1.099 | 124,428 | -0.07(-6.02%) |
Aug 09, 2016 | 1.249 | 1.249 | 1.135 | 1.169 | 155,360 | -0.06(-5.00%) |
Aug 08, 2016 | 1.125 | 1.249 | 1.125 | 1.231 | 298,331 | +0.11(+9.38%) |
Aug 05, 2016 | 1.055 | 1.134 | 1.055 | 1.125 | 208,740 | +0.08(+7.56%) |
Aug 04, 2016 | 1.020 | 1.081 | 0.9971 | 1.046 | 74,856 | +0.01(+0.85%) |
Aug 03, 2016 | 1.002 | 1.073 | 0.9848 | 1.038 | 152,508 | +0.08(+8.26%) |
Aug 02, 2016 | 1.020 | 1.029 | 0.9496 | 0.9584 | 161,468 | -0.05(-5.22%) |
Aug 01, 2016 | 0.9584 | 1.046 | 0.9584 | 1.011 | 162,859 | +0.05(+5.50%) |
Jul 29, 2016 | 0.9496 | 0.9672 | 0.9408 | 0.9584 | 130,198 | -0.02(-1.80%) |
Jul 28, 2016 | 0.9847 | 1.011 | 0.9672 | 0.9760 | 83,488 | -0.03(-2.63%) |
Jul 27, 2016 | 1.020 | 1.038 | 0.9760 | 1.002 | 53,067 | -0.01(-0.87%) |
Jul 26, 2016 | 0.9935 | 1.038 | 0.9672 | 1.011 | 167,116 | +0.04(+4.55%) |
Jul 25, 2016 | 1.046 | 1.090 | 0.9672 | 0.9672 | 126,103 | -0.11(-10.57%) |
Jul 22, 2016 | 1.117 | 1.152 | 1.055 | 1.081 | 189,572 | -0.03(-2.38%) |
Jul 21, 2016 | 1.029 | 1.143 | 1.029 | 1.108 | 135,477 | +0.05(+5.00%) |
Jul 20, 2016 | 1.064 | 1.108 | 1.055 | 1.055 | 83,445 | -0.01(-0.83%) |
Jul 19, 2016 | 1.038 | 1.099 | 1.011 | 1.064 | 86,932 | +0.00(+0.00%) |
Jul 18, 2016 | 1.090 | 1.099 | 1.064 | 1.064 | 92,562 | -0.03(-2.42%) |
Jul 15, 2016 | 1.143 | 1.169 | 1.090 | 1.090 | 131,262 | -0.03(-2.36%) |
Jul 14, 2016 | 1.161 | 1.161 | 1.099 | 1.117 | 111,609 | +0.02(+1.60%) |
Jul 13, 2016 | 1.038 | 1.161 | 1.029 | 1.099 | 382,834 | +0.06(+5.93%) |
Jul 12, 2016 | 0.9847 | 1.090 | 0.9847 | 1.038 | 231,372 | +0.07(+7.27%) |
Jul 11, 2016 | 1.002 | 1.029 | 0.9672 | 0.9672 | 106,112 | -0.02(-1.79%) |
Jul 08, 2016 | 0.9847 | 1.011 | 0.9584 | 0.9847 | 135,763 | +0.03(+2.75%) |
Jul 07, 2016 | 0.9496 | 0.9847 | 0.9320 | 0.9584 | 108,272 | +0.01(+0.93%) |
Jul 06, 2016 | 0.9320 | 0.9847 | 0.9320 | 0.9496 | 91,296 | -0.01(-0.92%) |
Jul 05, 2016 | 0.9672 | 0.9672 | 0.8924 | 0.9584 | 247,020 | -0.01(-0.91%) |