Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 1.450 | 1.492 | 1.450 | 1.450 | 98,525 | -0.03(-1.94%) |
Nov 29, 2016 | 1.459 | 1.517 | 1.447 | 1.478 | 60,344 | +0.00(+0.00%) |
Nov 28, 2016 | 1.526 | 1.526 | 1.431 | 1.478 | 142,970 | -0.04(-2.52%) |
Nov 25, 2016 | 1.478 | 1.526 | 1.478 | 1.517 | 18,916 | +0.03(+1.92%) |
Nov 23, 2016 | 1.488 | 1.488 | 1.488 | 0 | -0.04(-2.50%) | |
Nov 22, 2016 | 1.498 | 1.526 | 1.498 | 1.526 | 56,305 | +0.03(+1.91%) |
Nov 21, 2016 | 1.507 | 1.555 | 1.488 | 1.498 | 118,886 | -0.01(-0.63%) |
Nov 18, 2016 | 1.555 | 1.583 | 1.507 | 1.507 | 44,118 | -0.07(-4.24%) |
Nov 17, 2016 | 1.583 | 1.612 | 1.538 | 1.574 | 82,526 | -0.02(-1.20%) |
Nov 16, 2016 | 1.602 | 1.622 | 1.593 | 1.593 | 23,247 | -0.01(-0.60%) |
Nov 15, 2016 | 1.593 | 1.622 | 1.574 | 1.602 | 58,455 | -0.01(-0.59%) |
Nov 14, 2016 | 1.622 | 1.631 | 1.583 | 1.612 | 62,723 | +0.00(+0.00%) |
Nov 11, 2016 | 1.546 | 1.622 | 1.546 | 1.612 | 47,045 | +0.03(+1.81%) |
Nov 10, 2016 | 1.545 | 1.583 | 1.545 | 1.583 | 46,148 | +0.04(+2.47%) |
Nov 09, 2016 | 1.526 | 1.574 | 1.526 | 1.545 | 129,318 | -0.03(-1.82%) |
Nov 08, 2016 | 1.517 | 1.583 | 1.517 | 1.574 | 26,020 | +0.05(+3.13%) |
Nov 07, 2016 | 1.507 | 1.574 | 1.478 | 1.526 | 134,225 | +0.01(+0.63%) |
Nov 04, 2016 | 1.593 | 1.631 | 1.488 | 1.517 | 114,694 | -0.10(-6.47%) |
Nov 03, 2016 | 1.574 | 1.641 | 1.555 | 1.622 | 168,766 | +0.07(+4.29%) |
Nov 02, 2016 | 1.450 | 1.574 | 1.440 | 1.555 | 86,076 | +0.12(+8.67%) |
Nov 01, 2016 | 1.507 | 1.564 | 1.421 | 1.431 | 235,458 | -0.10(-6.83%) |
Oct 31, 2016 | 1.507 | 1.555 | 1.507 | 1.536 | 61,911 | +0.02(+1.26%) |
Oct 28, 2016 | 1.526 | 1.545 | 1.517 | 1.517 | 66,590 | -0.03(-1.85%) |
Oct 27, 2016 | 1.583 | 1.583 | 1.545 | 1.545 | 36,560 | -0.02(-1.22%) |
Oct 26, 2016 | 1.564 | 1.583 | 1.555 | 1.564 | 43,690 | -0.01(-0.61%) |
Oct 25, 2016 | 1.583 | 1.583 | 1.564 | 1.574 | 38,390 | +0.00(+0.30%) |
Oct 24, 2016 | 1.583 | 1.612 | 1.564 | 1.569 | 87,942 | -0.02(-1.50%) |
Oct 21, 2016 | 1.612 | 1.622 | 1.574 | 1.593 | 29,869 | -0.03(-1.76%) |
Oct 20, 2016 | 1.622 | 1.631 | 1.602 | 1.622 | 120,150 | +0.02(+1.19%) |
Oct 19, 2016 | 1.602 | 1.622 | 1.602 | 1.602 | 32,793 | +0.00(+0.00%) |
Oct 18, 2016 | 1.611 | 1.622 | 1.602 | 1.602 | 26,087 | -0.01(-0.74%) |
Oct 17, 2016 | 1.612 | 1.622 | 1.603 | 1.614 | 17,479 | -0.01(-0.44%) |
Oct 14, 2016 | 1.602 | 1.631 | 1.602 | 1.622 | 35,070 | +0.02(+1.19%) |
Oct 13, 2016 | 1.602 | 1.631 | 1.602 | 1.602 | 52,098 | -0.01(-0.59%) |
Oct 12, 2016 | 1.622 | 1.631 | 1.612 | 1.612 | 16,702 | +0.00(+0.00%) |
Oct 11, 2016 | 1.612 | 1.622 | 1.612 | 1.612 | 25,629 | -0.02(-1.17%) |
Oct 10, 2016 | 1.631 | 1.641 | 1.621 | 1.631 | 32,487 | -0.01(-0.58%) |
Oct 07, 2016 | 1.660 | 1.660 | 1.602 | 1.641 | 22,821 | +0.00(+0.00%) |
Oct 06, 2016 | 1.688 | 1.688 | 1.622 | 1.641 | 52,102 | -0.03(-1.71%) |
Oct 05, 2016 | 1.669 | 1.698 | 1.631 | 1.669 | 33,422 | +0.00(+0.00%) |
Oct 04, 2016 | 1.641 | 1.717 | 1.641 | 1.669 | 54,364 | +0.02(+1.16%) |
Oct 03, 2016 | 1.660 | 1.660 | 1.641 | 1.650 | 76,794 | +0.01(+0.58%) |
Sep 30, 2016 | 1.622 | 1.669 | 1.622 | 1.641 | 27,885 | +0.02(+1.18%) |
Sep 29, 2016 | 1.602 | 1.660 | 1.602 | 1.622 | 156,945 | +0.02(+1.19%) |
Sep 28, 2016 | 1.602 | 1.631 | 1.602 | 1.602 | 101,061 | -0.01(-0.59%) |
Sep 27, 2016 | 1.602 | 1.622 | 1.596 | 1.612 | 29,931 | +0.00(+0.00%) |
Sep 26, 2016 | 1.631 | 1.660 | 1.602 | 1.612 | 69,592 | -0.06(-3.43%) |
Sep 23, 2016 | 1.612 | 1.698 | 1.602 | 1.669 | 255,600 | +0.06(+3.55%) |
Sep 22, 2016 | 1.622 | 1.622 | 1.602 | 1.612 | 47,906 | +0.00(+0.00%) |
Sep 21, 2016 | 1.619 | 1.641 | 1.593 | 1.612 | 54,238 | +0.02(+1.20%) |
Sep 20, 2016 | 1.602 | 1.622 | 1.589 | 1.593 | 23,142 | -0.01(-0.60%) |
Sep 19, 2016 | 1.583 | 1.631 | 1.583 | 1.602 | 52,806 | -0.01(-0.59%) |
Sep 16, 2016 | 1.602 | 1.622 | 1.602 | 1.612 | 113,230 | +0.00(+0.00%) |
Sep 15, 2016 | 1.622 | 1.650 | 1.602 | 1.612 | 21,345 | +0.00(+0.00%) |
Sep 14, 2016 | 1.660 | 1.660 | 1.602 | 1.612 | 91,504 | -0.01(-0.59%) |
Sep 13, 2016 | 1.679 | 1.679 | 1.602 | 1.622 | 35,933 | +0.00(+0.00%) |
Sep 12, 2016 | 1.622 | 1.669 | 1.622 | 1.622 | 57,013 | +0.01(+0.59%) |
Sep 09, 2016 | 1.641 | 1.675 | 1.612 | 1.612 | 56,074 | -0.04(-2.31%) |
Sep 08, 2016 | 1.717 | 1.717 | 1.622 | 1.650 | 140,604 | -0.05(-2.81%) |
Sep 07, 2016 | 1.698 | 1.736 | 1.698 | 1.698 | 90,693 | +0.00(+0.00%) |
Sep 06, 2016 | 1.679 | 1.765 | 1.650 | 1.698 | 156,806 | +0.05(+2.89%) |
Sep 02, 2016 | 1.631 | 1.650 | 1.650 | 1.650 | 183,153 | +0.03(+1.76%) |