Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.311 | 1.381 | 1.303 | 1.352 | 7,837,306 | +0.04(+3.14%) |
Jan 28, 2016 | 1.352 | 1.377 | 1.311 | 1.311 | 7,752,812 | -0.07(-4.79%) |
Jan 27, 2016 | 1.352 | 1.389 | 1.311 | 1.377 | 10,728,603 | +0.02(+1.83%) |
Jan 26, 2016 | 1.295 | 1.361 | 1.286 | 1.352 | 16,284,596 | +0.08(+6.49%) |
Jan 25, 2016 | 1.303 | 1.344 | 1.245 | 1.270 | 14,875,703 | -0.02(-1.28%) |
Jan 22, 2016 | 1.229 | 1.303 | 1.204 | 1.286 | 19,312,680 | +0.03(+2.63%) |
Jan 21, 2016 | 1.179 | 1.262 | 1.146 | 1.253 | 12,104,339 | +0.02(+2.01%) |
Jan 20, 2016 | 1.171 | 1.245 | 1.163 | 1.229 | 14,495,435 | +0.09(+7.97%) |
Jan 19, 2016 | 1.262 | 1.270 | 1.080 | 1.138 | 21,551,868 | -0.08(-6.76%) |
Jan 15, 2016 | 1.361 | 1.220 | 1.220 | 1.220 | 13,787,800 | -0.10(-7.50%) |
Jan 14, 2016 | 1.336 | 1.361 | 1.278 | 1.319 | 10,341,187 | -0.07(-4.76%) |
Jan 13, 2016 | 1.369 | 1.426 | 1.336 | 1.385 | 13,145,002 | +0.02(+1.20%) |
Jan 12, 2016 | 1.402 | 1.410 | 1.336 | 1.369 | 12,395,542 | -0.05(-3.49%) |
Jan 11, 2016 | 1.550 | 1.567 | 1.385 | 1.418 | 15,634,964 | -0.12(-8.02%) |
Jan 08, 2016 | 1.583 | 1.600 | 1.509 | 1.542 | 17,766,198 | -0.11(-6.50%) |
Jan 07, 2016 | 1.575 | 1.666 | 1.542 | 1.649 | 19,709,932 | +0.11(+6.95%) |
Jan 06, 2016 | 1.550 | 1.600 | 1.525 | 1.542 | 13,418,441 | +0.02(+1.08%) |
Jan 05, 2016 | 1.567 | 1.575 | 1.517 | 1.525 | 7,285,105 | -0.03(-2.12%) |
Jan 04, 2016 | 1.525 | 1.575 | 1.509 | 1.558 | 8,567,235 | +0.06(+3.85%) |
Dec 31, 2015 | 1.501 | 1.501 | 1.501 | 1.501 | 6,451,358 | -0.01(-0.55%) |
Dec 30, 2015 | 1.509 | 1.542 | 1.492 | 1.509 | 6,728,444 | -0.03(-2.14%) |
Dec 29, 2015 | 1.550 | 1.583 | 1.509 | 1.542 | 6,958,959 | +0.03(+2.19%) |
Dec 28, 2015 | 1.583 | 1.600 | 1.501 | 1.509 | 5,934,123 | -0.10(-6.15%) |
Dec 24, 2015 | 1.567 | 1.608 | 1.608 | 1.608 | 4,853,284 | +0.05(+3.17%) |
Dec 23, 2015 | 1.558 | 1.600 | 1.550 | 1.558 | 6,923,236 | -0.01(-0.53%) |
Dec 22, 2015 | 1.542 | 1.583 | 1.534 | 1.567 | 7,725,421 | +0.00(+0.00%) |
Dec 21, 2015 | 1.567 | 1.608 | 1.542 | 1.567 | 10,330,558 | +0.02(+1.06%) |
Dec 18, 2015 | 1.517 | 1.600 | 1.476 | 1.550 | 19,722,758 | +0.08(+5.62%) |
Dec 17, 2015 | 1.534 | 1.534 | 1.443 | 1.468 | 10,070,649 | -0.13(-8.25%) |
Dec 16, 2015 | 1.591 | 1.608 | 1.509 | 1.600 | 13,459,884 | +0.04(+2.65%) |
Dec 15, 2015 | 1.583 | 1.583 | 1.492 | 1.558 | 10,672,571 | +0.02(+1.07%) |
Dec 14, 2015 | 1.641 | 1.649 | 1.525 | 1.542 | 12,861,594 | -0.12(-7.43%) |
Dec 11, 2015 | 1.591 | 1.707 | 1.575 | 1.666 | 14,223,162 | +0.06(+3.59%) |
Dec 10, 2015 | 1.608 | 1.666 | 1.583 | 1.608 | 9,143,163 | -0.01(-0.51%) |
Dec 09, 2015 | 1.624 | 1.649 | 1.571 | 1.616 | 7,828,055 | +0.02(+1.55%) |
Dec 08, 2015 | 1.649 | 1.666 | 1.558 | 1.591 | 9,128,235 | -0.06(-3.50%) |
Dec 07, 2015 | 1.715 | 1.740 | 1.616 | 1.649 | 9,834,092 | -0.11(-6.10%) |
Dec 04, 2015 | 1.674 | 1.760 | 1.674 | 1.756 | 12,038,438 | +0.10(+5.97%) |
Dec 03, 2015 | 1.666 | 1.690 | 1.600 | 1.657 | 11,935,817 | +0.02(+1.01%) |
Dec 02, 2015 | 1.649 | 1.690 | 1.591 | 1.641 | 10,034,081 | -0.05(-2.93%) |
Dec 01, 2015 | 1.591 | 1.699 | 1.591 | 1.690 | 9,986,068 | +0.11(+6.77%) |
Nov 30, 2015 | 1.567 | 1.616 | 1.554 | 1.583 | 8,794,115 | +0.03(+2.13%) |
Nov 27, 2015 | 1.550 | 1.577 | 1.542 | 1.550 | 4,206,494 | -0.04(-2.59%) |
Nov 25, 2015 | 1.575 | 1.591 | 1.591 | 1.591 | 8,327,158 | +0.00(+0.00%) |
Nov 24, 2015 | 1.492 | 1.604 | 1.476 | 1.591 | 15,304,516 | +0.15(+10.29%) |
Nov 23, 2015 | 1.435 | 1.484 | 1.418 | 1.443 | 7,103,641 | +0.00(+0.00%) |
Nov 20, 2015 | 1.542 | 1.558 | 1.443 | 1.443 | 9,690,813 | -0.10(-6.42%) |
Nov 19, 2015 | 1.525 | 1.558 | 1.501 | 1.542 | 8,528,143 | +0.04(+2.75%) |
Nov 18, 2015 | 1.451 | 1.501 | 1.418 | 1.501 | 8,251,438 | +0.06(+4.00%) |
Nov 17, 2015 | 1.517 | 1.534 | 1.443 | 1.443 | 8,304,862 | -0.09(-5.91%) |
Nov 16, 2015 | 1.534 | 1.574 | 1.509 | 1.534 | 7,523,826 | +0.02(+1.64%) |
Nov 13, 2015 | 1.443 | 1.517 | 1.443 | 1.509 | 8,938,298 | +0.03(+2.24%) |
Nov 12, 2015 | 1.410 | 1.517 | 1.410 | 1.476 | 9,756,313 | -0.01(-0.56%) |
Nov 11, 2015 | 1.468 | 1.513 | 1.435 | 1.484 | 9,768,285 | +0.02(+1.70%) |
Nov 10, 2015 | 1.451 | 1.484 | 1.435 | 1.459 | 10,828,189 | -0.05(-3.28%) |
Nov 09, 2015 | 1.451 | 1.517 | 1.435 | 1.509 | 12,090,282 | +0.05(+3.39%) |
Nov 06, 2015 | 1.484 | 1.509 | 1.435 | 1.459 | 12,450,233 | -0.09(-5.85%) |
Nov 05, 2015 | 1.600 | 1.608 | 1.501 | 1.550 | 15,550,051 | -0.08(-5.05%) |
Nov 04, 2015 | 1.699 | 1.723 | 1.624 | 1.633 | 9,882,092 | -0.06(-3.41%) |
Nov 03, 2015 | 1.649 | 1.715 | 1.624 | 1.690 | 10,494,589 | -0.02(-0.97%) |