Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.309 | 1.379 | 1.300 | 1.350 | 7,852,164 | +0.04(+3.14%) |
Jan 28, 2016 | 1.350 | 1.374 | 1.309 | 1.309 | 7,767,510 | -0.07(-4.79%) |
Jan 27, 2016 | 1.350 | 1.387 | 1.309 | 1.374 | 10,748,943 | +0.02(+1.83%) |
Jan 26, 2016 | 1.292 | 1.358 | 1.284 | 1.350 | 16,315,469 | +0.08(+6.49%) |
Jan 25, 2016 | 1.300 | 1.341 | 1.243 | 1.267 | 14,903,905 | -0.02(-1.28%) |
Jan 22, 2016 | 1.226 | 1.300 | 1.202 | 1.284 | 19,349,294 | +0.03(+2.63%) |
Jan 21, 2016 | 1.177 | 1.259 | 1.144 | 1.251 | 12,127,287 | +0.02(+2.01%) |
Jan 20, 2016 | 1.169 | 1.243 | 1.160 | 1.226 | 14,522,916 | +0.09(+7.97%) |
Jan 19, 2016 | 1.259 | 1.267 | 1.078 | 1.136 | 21,592,728 | -0.08(-6.76%) |
Jan 15, 2016 | 1.358 | 1.218 | 1.218 | 1.218 | 13,813,940 | -0.10(-7.50%) |
Jan 14, 2016 | 1.333 | 1.358 | 1.276 | 1.317 | 10,360,792 | -0.07(-4.76%) |
Jan 13, 2016 | 1.366 | 1.424 | 1.333 | 1.383 | 13,169,923 | +0.02(+1.20%) |
Jan 12, 2016 | 1.399 | 1.407 | 1.333 | 1.366 | 12,419,042 | -0.05(-3.49%) |
Jan 11, 2016 | 1.547 | 1.564 | 1.383 | 1.416 | 15,664,605 | -0.12(-8.02%) |
Jan 08, 2016 | 1.580 | 1.597 | 1.506 | 1.539 | 17,799,880 | -0.11(-6.50%) |
Jan 07, 2016 | 1.572 | 1.662 | 1.539 | 1.646 | 19,747,300 | +0.11(+6.95%) |
Jan 06, 2016 | 1.547 | 1.597 | 1.523 | 1.539 | 13,443,880 | +0.02(+1.08%) |
Jan 05, 2016 | 1.564 | 1.572 | 1.514 | 1.523 | 7,298,916 | -0.03(-2.12%) |
Jan 04, 2016 | 1.523 | 1.572 | 1.506 | 1.555 | 8,583,477 | +0.06(+3.85%) |
Dec 31, 2015 | 1.498 | 1.498 | 1.498 | 1.498 | 6,463,589 | -0.01(-0.55%) |
Dec 30, 2015 | 1.506 | 1.539 | 1.490 | 1.506 | 6,741,201 | -0.03(-2.14%) |
Dec 29, 2015 | 1.547 | 1.580 | 1.506 | 1.539 | 6,972,152 | +0.03(+2.19%) |
Dec 28, 2015 | 1.580 | 1.597 | 1.498 | 1.506 | 5,945,373 | -0.10(-6.15%) |
Dec 24, 2015 | 1.564 | 1.605 | 1.605 | 1.605 | 4,862,485 | +0.05(+3.17%) |
Dec 23, 2015 | 1.555 | 1.597 | 1.547 | 1.555 | 6,936,361 | -0.01(-0.53%) |
Dec 22, 2015 | 1.539 | 1.580 | 1.531 | 1.564 | 7,740,067 | +0.00(+0.00%) |
Dec 21, 2015 | 1.564 | 1.605 | 1.539 | 1.564 | 10,350,144 | +0.02(+1.06%) |
Dec 18, 2015 | 1.514 | 1.597 | 1.473 | 1.547 | 19,760,148 | +0.08(+5.62%) |
Dec 17, 2015 | 1.531 | 1.531 | 1.440 | 1.465 | 10,089,741 | -0.13(-8.25%) |
Dec 16, 2015 | 1.588 | 1.605 | 1.506 | 1.597 | 13,485,402 | +0.04(+2.65%) |
Dec 15, 2015 | 1.580 | 1.580 | 1.490 | 1.555 | 10,692,804 | +0.02(+1.07%) |
Dec 14, 2015 | 1.638 | 1.646 | 1.523 | 1.539 | 12,885,977 | -0.12(-7.43%) |
Dec 11, 2015 | 1.588 | 1.704 | 1.572 | 1.662 | 14,250,127 | +0.06(+3.59%) |
Dec 10, 2015 | 1.605 | 1.662 | 1.580 | 1.605 | 9,160,497 | -0.01(-0.51%) |
Dec 09, 2015 | 1.621 | 1.646 | 1.568 | 1.613 | 7,842,895 | +0.02(+1.55%) |
Dec 08, 2015 | 1.646 | 1.662 | 1.555 | 1.588 | 9,145,541 | -0.06(-3.50%) |
Dec 07, 2015 | 1.712 | 1.737 | 1.613 | 1.646 | 9,852,736 | -0.11(-6.10%) |
Dec 04, 2015 | 1.671 | 1.757 | 1.671 | 1.753 | 12,061,261 | +0.10(+5.97%) |
Dec 03, 2015 | 1.662 | 1.687 | 1.597 | 1.654 | 11,958,445 | +0.02(+1.01%) |
Dec 02, 2015 | 1.646 | 1.687 | 1.588 | 1.638 | 10,053,104 | -0.05(-2.93%) |
Dec 01, 2015 | 1.588 | 1.695 | 1.588 | 1.687 | 10,005,000 | +0.11(+6.77%) |
Nov 30, 2015 | 1.564 | 1.613 | 1.551 | 1.580 | 8,810,787 | +0.03(+2.13%) |
Nov 27, 2015 | 1.547 | 1.574 | 1.539 | 1.547 | 4,214,469 | -0.04(-2.59%) |
Nov 25, 2015 | 1.572 | 1.588 | 1.588 | 1.588 | 8,342,945 | +0.00(+0.00%) |
Nov 24, 2015 | 1.490 | 1.601 | 1.473 | 1.588 | 15,333,531 | +0.15(+10.29%) |
Nov 23, 2015 | 1.432 | 1.481 | 1.416 | 1.440 | 7,117,108 | +0.00(+0.00%) |
Nov 20, 2015 | 1.539 | 1.555 | 1.440 | 1.440 | 9,709,186 | -0.10(-6.42%) |
Nov 19, 2015 | 1.523 | 1.555 | 1.498 | 1.539 | 8,544,311 | +0.04(+2.75%) |
Nov 18, 2015 | 1.448 | 1.498 | 1.416 | 1.498 | 8,267,081 | +0.06(+4.00%) |
Nov 17, 2015 | 1.514 | 1.531 | 1.440 | 1.440 | 8,320,607 | -0.09(-5.91%) |
Nov 16, 2015 | 1.531 | 1.571 | 1.506 | 1.531 | 7,538,090 | +0.02(+1.64%) |
Nov 13, 2015 | 1.440 | 1.514 | 1.440 | 1.506 | 8,955,244 | +0.03(+2.23%) |
Nov 12, 2015 | 1.407 | 1.514 | 1.407 | 1.473 | 9,774,809 | -0.01(-0.56%) |
Nov 11, 2015 | 1.465 | 1.510 | 1.432 | 1.481 | 9,786,805 | +0.02(+1.69%) |
Nov 10, 2015 | 1.448 | 1.481 | 1.432 | 1.457 | 10,848,718 | -0.05(-3.28%) |
Nov 09, 2015 | 1.448 | 1.514 | 1.432 | 1.506 | 12,113,203 | +0.05(+3.39%) |
Nov 06, 2015 | 1.481 | 1.506 | 1.432 | 1.457 | 12,473,836 | -0.09(-5.85%) |
Nov 05, 2015 | 1.597 | 1.605 | 1.498 | 1.547 | 15,579,532 | -0.08(-5.05%) |
Nov 04, 2015 | 1.695 | 1.720 | 1.621 | 1.630 | 9,900,827 | -0.06(-3.41%) |
Nov 03, 2015 | 1.646 | 1.712 | 1.621 | 1.687 | 10,514,485 | -0.02(-0.97%) |