Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.096 | 1.187 | 1.096 | 1.152 | 1,317,319 | +0.05(+4.59%) |
Jan 28, 2016 | 1.091 | 1.132 | 1.086 | 1.101 | 526,202 | +0.02(+1.40%) |
Jan 27, 2016 | 1.091 | 1.127 | 1.081 | 1.086 | 466,131 | +0.01(+0.47%) |
Jan 26, 2016 | 1.132 | 1.147 | 1.076 | 1.081 | 851,396 | -0.04(-3.17%) |
Jan 25, 2016 | 1.167 | 1.197 | 1.117 | 1.117 | 808,640 | -0.06(-4.74%) |
Jan 22, 2016 | 1.132 | 1.187 | 1.111 | 1.172 | 1,265,187 | +0.07(+5.94%) |
Jan 21, 2016 | 1.096 | 1.137 | 1.076 | 1.106 | 1,032,270 | +0.03(+2.34%) |
Jan 20, 2016 | 1.051 | 1.091 | 1.010 | 1.081 | 1,338,118 | +0.01(+0.94%) |
Jan 19, 2016 | 1.086 | 1.101 | 1.046 | 1.071 | 1,091,525 | +0.03(+2.42%) |
Jan 15, 2016 | 1.096 | 1.046 | 1.046 | 1.046 | 1,418,198 | -0.07(-6.33%) |
Jan 14, 2016 | 1.127 | 1.144 | 1.066 | 1.117 | 1,625,289 | -0.01(-0.90%) |
Jan 13, 2016 | 1.056 | 1.147 | 1.071 | 1.127 | 1,454,184 | +0.07(+6.70%) |
Jan 12, 2016 | 1.177 | 1.196 | 1.041 | 1.056 | 1,501,008 | -0.11(-9.52%) |
Jan 11, 2016 | 1.238 | 1.253 | 1.167 | 1.167 | 929,772 | -0.09(-6.86%) |
Jan 08, 2016 | 1.309 | 1.314 | 1.253 | 1.253 | 832,477 | -0.04(-2.75%) |
Jan 07, 2016 | 1.319 | 1.334 | 1.283 | 1.288 | 691,578 | -0.07(-4.85%) |
Jan 06, 2016 | 1.369 | 1.399 | 1.339 | 1.354 | 1,102,426 | -0.03(-1.83%) |
Jan 05, 2016 | 1.440 | 1.440 | 1.369 | 1.379 | 1,456,829 | -0.05(-3.53%) |
Jan 04, 2016 | 1.495 | 1.528 | 1.420 | 1.430 | 1,006,926 | -0.09(-5.98%) |
Dec 31, 2015 | 1.516 | 1.521 | 1.521 | 1.521 | 610,429 | +0.02(+1.01%) |
Dec 30, 2015 | 1.506 | 1.516 | 1.485 | 1.506 | 445,888 | +0.01(+0.34%) |
Dec 29, 2015 | 1.546 | 1.546 | 1.485 | 1.500 | 461,659 | -0.02(-1.33%) |
Dec 28, 2015 | 1.536 | 1.536 | 1.506 | 1.521 | 351,713 | -0.02(-0.99%) |
Dec 24, 2015 | 1.561 | 1.536 | 1.536 | 1.536 | 470,291 | -0.03(-1.94%) |
Dec 23, 2015 | 1.541 | 1.576 | 1.531 | 1.566 | 644,574 | +0.04(+2.65%) |
Dec 22, 2015 | 1.425 | 1.556 | 1.420 | 1.526 | 1,046,616 | +0.10(+7.09%) |
Dec 21, 2015 | 1.511 | 1.511 | 1.410 | 1.425 | 1,234,962 | -0.09(-5.69%) |
Dec 18, 2015 | 1.511 | 1.551 | 1.480 | 1.511 | 1,118,173 | +0.00(+0.00%) |
Dec 17, 2015 | 1.571 | 1.571 | 1.495 | 1.511 | 1,442,872 | -0.06(-3.86%) |
Dec 16, 2015 | 1.551 | 1.576 | 1.546 | 1.571 | 617,592 | +0.03(+1.63%) |
Dec 15, 2015 | 1.554 | 1.571 | 1.531 | 1.546 | 1,049,049 | +0.04(+2.34%) |
Dec 14, 2015 | 1.595 | 1.595 | 1.486 | 1.511 | 1,619,798 | -0.08(-5.30%) |
Dec 11, 2015 | 1.640 | 1.660 | 1.590 | 1.595 | 1,035,926 | -0.08(-4.75%) |
Dec 10, 2015 | 1.739 | 1.739 | 1.650 | 1.675 | 684,240 | -0.05(-3.16%) |
Dec 09, 2015 | 1.675 | 1.744 | 1.675 | 1.729 | 423,125 | +0.03(+1.75%) |
Dec 08, 2015 | 1.689 | 1.719 | 1.665 | 1.699 | 256,173 | -0.00(-0.29%) |
Dec 07, 2015 | 1.734 | 1.739 | 1.670 | 1.704 | 660,865 | -0.03(-1.72%) |
Dec 04, 2015 | 1.719 | 1.754 | 1.704 | 1.734 | 702,539 | +0.02(+1.45%) |
Dec 03, 2015 | 1.764 | 1.802 | 1.650 | 1.709 | 988,931 | -0.06(-3.37%) |
Dec 02, 2015 | 1.739 | 1.799 | 1.699 | 1.769 | 1,766,957 | +0.03(+2.01%) |
Dec 01, 2015 | 1.680 | 1.739 | 1.675 | 1.734 | 704,666 | +0.05(+3.25%) |
Nov 30, 2015 | 1.660 | 1.685 | 1.645 | 1.680 | 618,624 | +0.01(+0.60%) |
Nov 27, 2015 | 1.645 | 1.670 | 1.630 | 1.670 | 105,158 | +0.01(+0.90%) |
Nov 25, 2015 | 1.625 | 1.655 | 1.655 | 1.655 | 539,938 | +0.01(+0.91%) |
Nov 24, 2015 | 1.620 | 1.675 | 1.600 | 1.640 | 742,136 | +0.01(+0.61%) |
Nov 23, 2015 | 1.699 | 1.699 | 1.610 | 1.630 | 753,840 | -0.07(-4.09%) |
Nov 20, 2015 | 1.694 | 1.722 | 1.675 | 1.699 | 612,420 | +0.02(+1.18%) |
Nov 19, 2015 | 1.764 | 1.769 | 1.675 | 1.680 | 683,855 | -0.08(-4.52%) |
Nov 18, 2015 | 1.749 | 1.789 | 1.724 | 1.759 | 748,431 | +0.00(+0.28%) |
Nov 17, 2015 | 1.779 | 1.794 | 1.744 | 1.754 | 1,172,967 | -0.02(-1.12%) |
Nov 16, 2015 | 1.754 | 1.784 | 1.729 | 1.774 | 536,504 | +0.02(+1.13%) |
Nov 13, 2015 | 1.640 | 1.764 | 1.640 | 1.754 | 736,581 | +0.05(+3.22%) |
Nov 12, 2015 | 1.724 | 1.734 | 1.689 | 1.699 | 546,194 | -0.03(-2.01%) |
Nov 11, 2015 | 1.804 | 1.814 | 1.739 | 1.734 | 362,388 | -0.06(-3.32%) |
Nov 10, 2015 | 1.804 | 1.849 | 1.774 | 1.794 | 595,101 | +0.04(+2.27%) |
Nov 09, 2015 | 1.759 | 1.779 | 1.744 | 1.754 | 432,600 | +0.00(+0.00%) |
Nov 06, 2015 | 1.759 | 1.786 | 1.729 | 1.754 | 1,196,132 | -0.00(-0.28%) |
Nov 05, 2015 | 1.749 | 1.759 | 1.704 | 1.759 | 1,066,801 | +0.04(+2.31%) |
Nov 04, 2015 | 1.754 | 1.787 | 1.719 | 1.719 | 1,456,888 | -0.03(-1.70%) |
Nov 03, 2015 | 1.789 | 1.789 | 1.715 | 1.749 | 1,078,103 | -0.03(-1.95%) |