Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 1.331 | 1.331 | 1.225 | 1.251 | 169,915 | -0.04(-2.76%) |
Sep 29, 2016 | 1.358 | 1.367 | 1.260 | 1.287 | 75,368 | -0.05(-3.97%) |
Sep 28, 2016 | 1.358 | 1.393 | 1.278 | 1.340 | 132,069 | -0.02(-1.31%) |
Sep 27, 2016 | 1.402 | 1.402 | 1.349 | 1.358 | 116,023 | -0.01(-0.65%) |
Sep 26, 2016 | 1.349 | 1.411 | 1.349 | 1.367 | 109,355 | +0.02(+1.32%) |
Sep 23, 2016 | 1.420 | 1.446 | 1.349 | 1.349 | 180,677 | -0.07(-5.00%) |
Sep 22, 2016 | 1.402 | 1.473 | 1.384 | 1.420 | 228,908 | +0.04(+3.23%) |
Sep 21, 2016 | 1.322 | 1.420 | 1.321 | 1.375 | 240,544 | +0.05(+4.03%) |
Sep 20, 2016 | 1.313 | 1.402 | 1.287 | 1.322 | 236,112 | +0.03(+2.05%) |
Sep 19, 2016 | 1.242 | 1.331 | 1.242 | 1.296 | 177,158 | +0.05(+4.29%) |
Sep 16, 2016 | 1.189 | 1.242 | 1.171 | 1.242 | 210,716 | +0.05(+4.48%) |
Sep 15, 2016 | 1.189 | 1.225 | 1.189 | 1.189 | 77,328 | -0.03(-2.19%) |
Sep 14, 2016 | 1.242 | 1.242 | 1.180 | 1.216 | 91,908 | +0.04(+3.01%) |
Sep 13, 2016 | 1.340 | 1.367 | 1.171 | 1.180 | 423,824 | -0.16(-11.92%) |
Sep 12, 2016 | 1.296 | 1.375 | 1.296 | 1.340 | 155,587 | +0.04(+3.42%) |
Sep 09, 2016 | 1.393 | 1.408 | 1.296 | 1.296 | 140,160 | -0.11(-7.60%) |
Sep 08, 2016 | 1.331 | 1.420 | 1.331 | 1.402 | 150,373 | +0.06(+4.64%) |
Sep 07, 2016 | 1.375 | 1.482 | 1.269 | 1.340 | 383,457 | +0.02(+1.34%) |
Sep 06, 2016 | 1.136 | 1.331 | 1.136 | 1.322 | 426,431 | +0.16(+13.74%) |
Sep 02, 2016 | 1.154 | 1.162 | 1.162 | 1.162 | 50,373 | +0.01(+0.77%) |
Sep 01, 2016 | 1.100 | 1.154 | 1.100 | 1.154 | 43,195 | +0.04(+4.00%) |
Aug 31, 2016 | 1.109 | 1.136 | 1.091 | 1.109 | 31,658 | +0.00(+0.00%) |
Aug 30, 2016 | 1.136 | 1.136 | 1.109 | 1.109 | 38,567 | -0.02(-1.58%) |
Aug 29, 2016 | 1.154 | 1.154 | 1.109 | 1.127 | 31,417 | +0.01(+0.79%) |
Aug 26, 2016 | 1.145 | 1.189 | 1.109 | 1.118 | 133,297 | -0.03(-2.33%) |
Aug 25, 2016 | 1.162 | 1.171 | 1.136 | 1.145 | 48,890 | +0.02(+1.58%) |
Aug 24, 2016 | 1.162 | 1.189 | 1.127 | 1.127 | 141,254 | -0.04(-3.05%) |
Aug 23, 2016 | 1.162 | 1.171 | 1.109 | 1.162 | 87,744 | +0.04(+3.15%) |
Aug 22, 2016 | 1.136 | 1.171 | 1.127 | 1.127 | 133,528 | -0.01(-0.78%) |
Aug 19, 2016 | 1.136 | 1.154 | 1.136 | 1.136 | 91,440 | +0.01(+0.79%) |
Aug 18, 2016 | 1.154 | 1.154 | 1.109 | 1.127 | 97,339 | -0.01(-0.78%) |
Aug 17, 2016 | 1.127 | 1.145 | 1.127 | 1.136 | 32,183 | +0.03(+2.40%) |
Aug 16, 2016 | 1.154 | 1.162 | 1.091 | 1.109 | 101,719 | -0.02(-1.58%) |
Aug 15, 2016 | 1.180 | 1.180 | 1.127 | 1.127 | 53,762 | -0.03(-2.31%) |
Aug 12, 2016 | 1.136 | 1.180 | 1.100 | 1.154 | 120,202 | -0.01(-0.76%) |
Aug 11, 2016 | 1.162 | 1.189 | 1.100 | 1.162 | 96,059 | +0.05(+4.80%) |
Aug 10, 2016 | 1.225 | 1.225 | 1.109 | 1.109 | 123,286 | -0.07(-6.02%) |
Aug 09, 2016 | 1.260 | 1.260 | 1.146 | 1.180 | 153,935 | -0.06(-5.00%) |
Aug 08, 2016 | 1.136 | 1.260 | 1.136 | 1.242 | 295,594 | +0.11(+9.38%) |
Aug 05, 2016 | 1.065 | 1.145 | 1.065 | 1.136 | 206,824 | +0.08(+7.56%) |
Aug 04, 2016 | 1.029 | 1.091 | 1.006 | 1.056 | 74,170 | +0.01(+0.85%) |
Aug 03, 2016 | 1.012 | 1.083 | 0.9940 | 1.047 | 151,109 | +0.08(+8.26%) |
Aug 02, 2016 | 1.029 | 1.038 | 0.9584 | 0.9672 | 159,987 | -0.05(-5.22%) |
Aug 01, 2016 | 0.9672 | 1.056 | 0.9672 | 1.020 | 161,365 | +0.05(+5.51%) |
Jul 29, 2016 | 0.9584 | 0.9761 | 0.9495 | 0.9672 | 129,003 | -0.02(-1.80%) |
Jul 28, 2016 | 0.9939 | 1.020 | 0.9761 | 0.9850 | 82,722 | -0.03(-2.63%) |
Jul 27, 2016 | 1.029 | 1.047 | 0.9850 | 1.012 | 52,580 | -0.01(-0.87%) |
Jul 26, 2016 | 1.003 | 1.047 | 0.9761 | 1.020 | 165,583 | +0.04(+4.55%) |
Jul 25, 2016 | 1.056 | 1.100 | 0.9761 | 0.9761 | 124,946 | -0.12(-10.57%) |
Jul 22, 2016 | 1.127 | 1.162 | 1.065 | 1.091 | 187,833 | -0.03(-2.38%) |
Jul 21, 2016 | 1.038 | 1.154 | 1.038 | 1.118 | 134,234 | +0.05(+5.00%) |
Jul 20, 2016 | 1.074 | 1.118 | 1.065 | 1.065 | 82,679 | -0.01(-0.83%) |
Jul 19, 2016 | 1.047 | 1.109 | 1.020 | 1.074 | 86,134 | +0.00(+0.00%) |
Jul 18, 2016 | 1.100 | 1.109 | 1.074 | 1.074 | 91,712 | -0.03(-2.42%) |
Jul 15, 2016 | 1.154 | 1.180 | 1.100 | 1.100 | 130,058 | -0.03(-2.36%) |
Jul 14, 2016 | 1.171 | 1.171 | 1.109 | 1.127 | 110,585 | +0.02(+1.60%) |
Jul 13, 2016 | 1.047 | 1.171 | 1.038 | 1.109 | 379,321 | +0.06(+5.93%) |
Jul 12, 2016 | 0.9939 | 1.100 | 0.9939 | 1.047 | 229,249 | +0.07(+7.27%) |
Jul 11, 2016 | 1.012 | 1.038 | 0.9761 | 0.9761 | 105,138 | -0.02(-1.79%) |
Jul 08, 2016 | 0.9939 | 1.020 | 0.9672 | 0.9939 | 134,517 | +0.03(+2.75%) |
Jul 07, 2016 | 0.9584 | 0.9939 | 0.9406 | 0.9672 | 107,278 | +0.01(+0.93%) |
Jul 06, 2016 | 0.9406 | 0.9939 | 0.9406 | 0.9584 | 90,458 | -0.01(-0.92%) |
Jul 05, 2016 | 0.9761 | 0.9761 | 0.9007 | 0.9672 | 244,754 | -0.01(-0.91%) |