Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1.358 | 1.365 | 1.336 | 1.350 | 1,739,637 | -0.01(-1.07%) |
Nov 27, 2015 | 1.372 | 1.372 | 1.343 | 1.365 | 267,407 | -0.01(-1.06%) |
Nov 25, 2015 | 1.328 | 1.379 | 1.379 | 1.379 | 1,963,022 | +0.01(+0.53%) |
Nov 24, 2015 | 1.379 | 1.379 | 1.358 | 1.372 | 1,096,252 | -0.03(-2.08%) |
Nov 23, 2015 | 1.430 | 1.430 | 1.394 | 1.401 | 2,498,971 | -0.04(-2.54%) |
Nov 20, 2015 | 1.423 | 1.438 | 1.416 | 1.438 | 2,960,371 | +0.04(+2.60%) |
Nov 19, 2015 | 1.401 | 1.423 | 1.394 | 1.401 | 2,607,553 | +0.01(+0.52%) |
Nov 18, 2015 | 1.379 | 1.394 | 1.358 | 1.394 | 1,850,416 | +0.00(+0.00%) |
Nov 17, 2015 | 1.379 | 1.409 | 1.379 | 1.394 | 1,847,967 | +0.05(+3.80%) |
Nov 16, 2015 | 1.328 | 1.343 | 1.321 | 1.343 | 1,880,043 | -0.01(-0.54%) |
Nov 13, 2015 | 1.350 | 1.358 | 1.336 | 1.350 | 2,053,554 | -0.02(-1.60%) |
Nov 12, 2015 | 1.372 | 1.379 | 1.365 | 1.372 | 2,425,350 | -0.01(-1.05%) |
Nov 11, 2015 | 1.379 | 1.387 | 1.379 | 1.387 | 2,404,863 | +0.00(+0.00%) |
Nov 10, 2015 | 1.379 | 1.394 | 1.365 | 1.387 | 2,254,846 | -0.03(-2.06%) |
Nov 09, 2015 | 1.387 | 1.416 | 1.387 | 1.416 | 2,646,662 | -0.01(-0.51%) |
Nov 06, 2015 | 1.409 | 1.430 | 1.401 | 1.423 | 4,038,163 | -0.01(-1.01%) |
Nov 05, 2015 | 1.438 | 1.438 | 1.423 | 1.438 | 589,289 | -0.01(-1.01%) |
Nov 04, 2015 | 1.423 | 1.452 | 1.416 | 1.452 | 2,453,638 | +0.04(+3.11%) |
Nov 03, 2015 | 1.387 | 1.412 | 1.387 | 1.409 | 1,082,628 | +0.04(+3.21%) |
Nov 02, 2015 | 1.358 | 1.372 | 1.350 | 1.365 | 1,561,147 | +0.01(+1.08%) |
Oct 30, 2015 | 1.358 | 1.365 | 1.343 | 1.350 | 1,103,333 | +0.00(+0.00%) |
Oct 29, 2015 | 1.358 | 1.372 | 1.321 | 1.350 | 977,784 | -0.01(-1.07%) |
Oct 28, 2015 | 1.387 | 1.430 | 1.358 | 1.365 | 2,527,359 | -0.04(-2.60%) |
Oct 27, 2015 | 1.409 | 1.423 | 1.394 | 1.401 | 946,031 | -0.01(-1.03%) |
Oct 26, 2015 | 1.423 | 1.423 | 1.416 | 1.416 | 392,160 | +0.01(+0.52%) |
Oct 23, 2015 | 1.416 | 1.430 | 1.401 | 1.409 | 1,070,911 | +0.01(+0.52%) |
Oct 22, 2015 | 1.387 | 1.401 | 1.387 | 1.401 | 781,916 | +0.04(+3.23%) |
Oct 21, 2015 | 1.387 | 1.387 | 1.358 | 1.358 | 1,945,834 | -0.04(-2.62%) |
Oct 20, 2015 | 1.423 | 1.423 | 1.394 | 1.394 | 630,099 | -0.02(-1.55%) |
Oct 19, 2015 | 1.423 | 1.438 | 1.413 | 1.416 | 1,923,121 | +0.01(+1.04%) |
Oct 16, 2015 | 1.423 | 1.423 | 1.394 | 1.401 | 3,165,566 | -0.03(-2.04%) |
Oct 15, 2015 | 1.430 | 1.445 | 1.416 | 1.430 | 4,584,145 | +0.04(+3.16%) |
Oct 14, 2015 | 1.350 | 1.394 | 1.343 | 1.387 | 4,094,937 | +0.06(+4.40%) |
Oct 13, 2015 | 1.292 | 1.336 | 1.292 | 1.328 | 2,769,810 | +0.04(+2.83%) |
Oct 12, 2015 | 1.299 | 1.299 | 1.285 | 1.292 | 1,408,517 | +0.01(+0.57%) |
Oct 09, 2015 | 1.306 | 1.314 | 1.277 | 1.285 | 1,215,486 | -0.01(-1.12%) |
Oct 08, 2015 | 1.277 | 1.299 | 1.270 | 1.299 | 721,890 | +0.01(+0.57%) |
Oct 07, 2015 | 1.277 | 1.303 | 1.274 | 1.292 | 1,053,824 | +0.03(+2.31%) |
Oct 06, 2015 | 1.270 | 1.277 | 1.263 | 1.263 | 605,425 | -0.01(-1.14%) |
Oct 05, 2015 | 1.233 | 1.277 | 1.233 | 1.277 | 1,098,769 | +0.07(+5.42%) |
Oct 02, 2015 | 1.204 | 1.226 | 1.204 | 1.212 | 1,009,935 | +0.00(+0.00%) |
Oct 01, 2015 | 1.204 | 1.226 | 1.204 | 1.212 | 507,168 | +0.03(+2.47%) |
Sep 30, 2015 | 1.204 | 1.219 | 1.182 | 1.182 | 1,583,966 | -0.02(-1.82%) |
Sep 29, 2015 | 1.190 | 1.204 | 1.186 | 1.204 | 787,449 | +0.02(+1.85%) |
Sep 28, 2015 | 1.190 | 1.197 | 1.182 | 1.182 | 420,115 | +0.01(+0.62%) |
Sep 25, 2015 | 1.233 | 1.233 | 1.168 | 1.175 | 3,370,937 | -0.04(-3.01%) |
Sep 24, 2015 | 1.204 | 1.212 | 1.204 | 1.212 | 457,137 | +0.00(+0.00%) |
Sep 23, 2015 | 1.226 | 1.233 | 1.212 | 1.212 | 473,490 | -0.03(-2.35%) |
Sep 22, 2015 | 1.263 | 1.270 | 1.233 | 1.241 | 882,433 | -0.03(-2.30%) |
Sep 21, 2015 | 1.285 | 1.292 | 1.270 | 1.270 | 1,474,423 | -0.02(-1.69%) |
Sep 18, 2015 | 1.328 | 1.336 | 1.292 | 1.292 | 1,196,524 | -0.04(-2.75%) |
Sep 17, 2015 | 1.314 | 1.347 | 1.314 | 1.328 | 806,254 | +0.00(+0.00%) |
Sep 16, 2015 | 1.306 | 1.328 | 1.303 | 1.328 | 1,487,407 | +0.01(+0.55%) |
Sep 15, 2015 | 1.292 | 1.328 | 1.292 | 1.321 | 1,498,643 | +0.04(+2.84%) |
Sep 14, 2015 | 1.285 | 1.292 | 1.270 | 1.285 | 518,828 | +0.00(+0.00%) |
Sep 11, 2015 | 1.292 | 1.299 | 1.277 | 1.285 | 1,087,254 | -0.01(-0.56%) |
Sep 10, 2015 | 1.292 | 1.314 | 1.285 | 1.292 | 727,880 | +0.01(+1.14%) |
Sep 09, 2015 | 1.314 | 1.321 | 1.277 | 1.277 | 677,613 | -0.01(-1.13%) |
Sep 08, 2015 | 1.255 | 1.306 | 1.255 | 1.292 | 1,748,909 | +0.07(+5.36%) |
Sep 04, 2015 | 1.255 | 1.226 | 1.226 | 1.226 | 2,019,884 | -0.05(-4.00%) |
Sep 03, 2015 | 1.277 | 1.299 | 1.270 | 1.277 | 1,975,413 | +0.06(+4.79%) |
Sep 02, 2015 | 1.226 | 1.226 | 1.212 | 1.219 | 927,421 | +0.01(+0.60%) |