Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.336 | 1.345 | 1.248 | 1.283 | 364,089 | -0.05(-3.95%) |
Nov 29, 2016 | 1.362 | 1.380 | 1.336 | 1.336 | 193,699 | -0.05(-3.80%) |
Nov 28, 2016 | 1.362 | 1.468 | 1.318 | 1.389 | 259,001 | +0.04(+2.60%) |
Nov 25, 2016 | 1.327 | 1.371 | 1.327 | 1.354 | 95,689 | +0.00(+0.00%) |
Nov 23, 2016 | 1.354 | 1.354 | 1.354 | 0 | -0.04(-3.14%) | |
Nov 22, 2016 | 1.433 | 1.485 | 1.327 | 1.398 | 367,169 | -0.06(-4.22%) |
Nov 21, 2016 | 1.591 | 1.617 | 1.450 | 1.459 | 361,952 | -0.13(-8.29%) |
Nov 18, 2016 | 1.573 | 1.617 | 1.450 | 1.591 | 449,500 | +0.03(+1.69%) |
Nov 17, 2016 | 2.074 | 2.092 | 1.494 | 1.565 | 1,699,478 | -0.11(-6.32%) |
Nov 16, 2016 | 1.688 | 2.092 | 1.485 | 1.670 | 3,103,463 | +0.22(+15.15%) |
Nov 15, 2016 | 1.442 | 1.547 | 1.406 | 1.450 | 1,047,304 | +0.07(+5.08%) |
Nov 14, 2016 | 1.310 | 1.406 | 1.301 | 1.380 | 458,682 | +0.07(+5.38%) |
Nov 11, 2016 | 1.257 | 1.345 | 1.257 | 1.310 | 222,874 | +0.05(+4.20%) |
Nov 10, 2016 | 1.195 | 1.266 | 1.195 | 1.257 | 315,712 | +0.06(+5.15%) |
Nov 09, 2016 | 1.072 | 1.213 | 1.055 | 1.195 | 173,847 | +0.07(+6.25%) |
Nov 08, 2016 | 1.081 | 1.151 | 1.050 | 1.125 | 150,852 | +0.04(+3.23%) |
Nov 07, 2016 | 1.081 | 1.151 | 1.081 | 1.090 | 168,271 | -0.01(-0.80%) |
Nov 04, 2016 | 1.064 | 1.116 | 1.064 | 1.099 | 138,666 | -0.01(-0.79%) |
Nov 03, 2016 | 1.099 | 1.122 | 1.099 | 1.107 | 94,768 | +0.01(+0.80%) |
Nov 02, 2016 | 1.116 | 1.160 | 1.099 | 1.099 | 117,185 | -0.05(-4.58%) |
Nov 01, 2016 | 1.081 | 1.204 | 1.011 | 1.151 | 202,816 | +0.04(+3.15%) |
Oct 31, 2016 | 1.213 | 1.213 | 1.107 | 1.116 | 75,418 | -0.05(-4.51%) |
Oct 28, 2016 | 1.116 | 1.213 | 1.107 | 1.169 | 148,288 | +0.04(+3.10%) |
Oct 27, 2016 | 1.143 | 1.151 | 1.125 | 1.134 | 36,217 | +0.01(+0.78%) |
Oct 26, 2016 | 1.187 | 1.204 | 1.109 | 1.125 | 150,332 | -0.06(-5.18%) |
Oct 25, 2016 | 1.222 | 1.231 | 1.160 | 1.187 | 88,330 | -0.03(-2.17%) |
Oct 24, 2016 | 1.213 | 1.231 | 1.195 | 1.213 | 77,943 | +0.00(+0.00%) |
Oct 21, 2016 | 1.248 | 1.248 | 1.213 | 1.213 | 48,257 | -0.03(-2.13%) |
Oct 20, 2016 | 1.248 | 1.266 | 1.204 | 1.239 | 88,750 | +0.02(+1.44%) |
Oct 19, 2016 | 1.213 | 1.274 | 1.213 | 1.222 | 88,620 | +0.01(+0.72%) |
Oct 18, 2016 | 1.178 | 1.213 | 1.143 | 1.213 | 141,041 | +0.05(+4.55%) |
Oct 17, 2016 | 1.231 | 1.231 | 1.143 | 1.160 | 67,764 | -0.03(-2.58%) |
Oct 14, 2016 | 1.195 | 1.222 | 1.187 | 1.191 | 46,688 | +0.00(+0.37%) |
Oct 13, 2016 | 1.231 | 1.231 | 1.160 | 1.187 | 110,532 | +0.00(+0.00%) |
Oct 12, 2016 | 1.195 | 1.222 | 1.169 | 1.187 | 158,434 | -0.04(-3.57%) |
Oct 11, 2016 | 1.231 | 1.257 | 1.213 | 1.231 | 59,611 | -0.02(-1.42%) |
Oct 10, 2016 | 1.266 | 1.301 | 1.248 | 1.248 | 53,184 | +0.01(+0.72%) |
Oct 07, 2016 | 1.274 | 1.304 | 1.231 | 1.239 | 95,714 | -0.06(-4.73%) |
Oct 06, 2016 | 1.310 | 1.318 | 1.257 | 1.301 | 80,595 | -0.01(-0.66%) |
Oct 05, 2016 | 1.327 | 1.336 | 1.283 | 1.310 | 77,524 | +0.03(+2.05%) |
Oct 04, 2016 | 1.345 | 1.354 | 1.274 | 1.283 | 54,610 | -0.04(-3.31%) |
Oct 03, 2016 | 1.266 | 1.354 | 1.231 | 1.327 | 171,869 | +0.09(+7.09%) |
Sep 30, 2016 | 1.318 | 1.318 | 1.213 | 1.239 | 171,541 | -0.04(-2.76%) |
Sep 29, 2016 | 1.345 | 1.354 | 1.248 | 1.274 | 76,089 | -0.05(-3.97%) |
Sep 28, 2016 | 1.345 | 1.380 | 1.266 | 1.327 | 133,334 | -0.02(-1.31%) |
Sep 27, 2016 | 1.389 | 1.389 | 1.336 | 1.345 | 117,134 | -0.01(-0.65%) |
Sep 26, 2016 | 1.336 | 1.398 | 1.336 | 1.354 | 110,402 | +0.02(+1.32%) |
Sep 23, 2016 | 1.406 | 1.432 | 1.336 | 1.336 | 182,406 | -0.07(-5.00%) |
Sep 22, 2016 | 1.389 | 1.459 | 1.371 | 1.406 | 231,099 | +0.04(+3.23%) |
Sep 21, 2016 | 1.310 | 1.406 | 1.309 | 1.362 | 242,846 | +0.05(+4.03%) |
Sep 20, 2016 | 1.301 | 1.389 | 1.274 | 1.310 | 238,372 | +0.03(+2.05%) |
Sep 19, 2016 | 1.231 | 1.318 | 1.231 | 1.283 | 178,854 | +0.05(+4.29%) |
Sep 16, 2016 | 1.178 | 1.231 | 1.160 | 1.231 | 212,733 | +0.05(+4.48%) |
Sep 15, 2016 | 1.178 | 1.213 | 1.178 | 1.178 | 78,069 | -0.03(-2.19%) |
Sep 14, 2016 | 1.231 | 1.231 | 1.169 | 1.204 | 92,788 | +0.04(+3.01%) |
Sep 13, 2016 | 1.327 | 1.354 | 1.160 | 1.169 | 427,881 | -0.16(-11.92%) |
Sep 12, 2016 | 1.283 | 1.362 | 1.283 | 1.327 | 157,076 | +0.04(+3.42%) |
Sep 09, 2016 | 1.380 | 1.394 | 1.283 | 1.283 | 141,501 | -0.11(-7.60%) |
Sep 08, 2016 | 1.318 | 1.406 | 1.318 | 1.389 | 151,812 | +0.06(+4.64%) |
Sep 07, 2016 | 1.362 | 1.468 | 1.257 | 1.327 | 387,127 | +0.02(+1.34%) |
Sep 06, 2016 | 1.125 | 1.318 | 1.125 | 1.310 | 430,513 | +0.16(+13.74%) |
Sep 02, 2016 | 1.143 | 1.151 | 1.151 | 1.151 | 50,855 | +0.01(+0.77%) |