Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.710 | 1.740 | 1.570 | 1.680 | 858,443 | +0.02(+1.20%) |
Feb 26, 2016 | 1.670 | 1.720 | 1.630 | 1.660 | 686,203 | -0.03(-1.78%) |
Feb 25, 2016 | 1.660 | 1.720 | 1.640 | 1.690 | 707,172 | +0.01(+0.60%) |
Feb 24, 2016 | 1.710 | 1.780 | 1.650 | 1.680 | 1,254,825 | +0.07(+4.35%) |
Feb 23, 2016 | 1.650 | 1.700 | 1.600 | 1.610 | 919,876 | -0.03(-1.83%) |
Feb 22, 2016 | 1.690 | 1.730 | 1.640 | 1.640 | 961,887 | -0.13(-7.34%) |
Feb 19, 2016 | 1.810 | 1.830 | 1.740 | 1.770 | 744,606 | +0.02(+1.14%) |
Feb 18, 2016 | 1.620 | 1.780 | 1.620 | 1.750 | 1,465,721 | +0.13(+8.02%) |
Feb 17, 2016 | 1.600 | 1.665 | 1.600 | 1.620 | 767,190 | +0.02(+1.25%) |
Feb 16, 2016 | 1.630 | 1.700 | 1.580 | 1.600 | 980,699 | -0.11(-6.43%) |
Feb 12, 2016 | 1.650 | 1.710 | 1.710 | 1.710 | 1,087,700 | +0.03(+1.79%) |
Feb 11, 2016 | 1.630 | 1.740 | 1.600 | 1.680 | 1,823,172 | +0.21(+14.29%) |
Feb 10, 2016 | 1.460 | 1.500 | 1.410 | 1.470 | 652,553 | +0.00(+0.00%) |
Feb 09, 2016 | 1.600 | 1.710 | 1.450 | 1.470 | 1,169,940 | -0.11(-6.96%) |
Feb 08, 2016 | 1.410 | 1.620 | 1.410 | 1.580 | 3,203,863 | +0.23(+17.04%) |
Feb 05, 2016 | 1.260 | 1.370 | 1.248 | 1.350 | 1,230,988 | +0.08(+6.30%) |
Feb 04, 2016 | 1.270 | 1.325 | 1.250 | 1.270 | 939,517 | +0.04(+3.25%) |
Feb 03, 2016 | 1.200 | 1.260 | 1.200 | 1.230 | 596,981 | +0.05(+4.24%) |
Feb 02, 2016 | 1.230 | 1.290 | 1.180 | 1.180 | 387,013 | -0.08(-6.35%) |
Feb 01, 2016 | 1.250 | 1.290 | 1.220 | 1.260 | 424,806 | +0.02(+1.61%) |
Jan 29, 2016 | 1.220 | 1.260 | 1.210 | 1.240 | 448,742 | +0.00(+0.00%) |
Jan 28, 2016 | 1.260 | 1.280 | 1.200 | 1.240 | 432,657 | -0.03(-2.36%) |
Jan 27, 2016 | 1.240 | 1.280 | 1.210 | 1.270 | 476,495 | +0.02(+1.60%) |
Jan 26, 2016 | 1.130 | 1.260 | 1.120 | 1.250 | 880,907 | +0.15(+13.64%) |
Jan 25, 2016 | 1.120 | 1.160 | 1.100 | 1.100 | 704,172 | +0.02(+1.85%) |
Jan 22, 2016 | 1.050 | 1.100 | 1.030 | 1.080 | 383,415 | +0.03(+2.86%) |
Jan 21, 2016 | 1.060 | 1.070 | 1.010 | 1.050 | 325,073 | +0.01(+0.96%) |
Jan 20, 2016 | 1.090 | 1.110 | 1.000 | 1.040 | 735,975 | +0.03(+2.97%) |
Jan 19, 2016 | 1.120 | 1.130 | 1.010 | 1.010 | 889,040 | -0.09(-8.18%) |
Jan 15, 2016 | 1.210 | 1.100 | 1.100 | 1.100 | 734,700 | -0.06(-5.17%) |
Jan 14, 2016 | 1.200 | 1.210 | 1.110 | 1.160 | 767,932 | -0.05(-4.13%) |
Jan 13, 2016 | 1.260 | 1.260 | 1.180 | 1.210 | 396,296 | -0.05(-3.97%) |
Jan 12, 2016 | 1.350 | 1.350 | 1.155 | 1.260 | 1,068,681 | -0.09(-6.67%) |
Jan 11, 2016 | 1.410 | 1.420 | 1.330 | 1.350 | 563,772 | -0.06(-4.26%) |
Jan 08, 2016 | 1.420 | 1.450 | 1.380 | 1.410 | 377,591 | -0.03(-2.08%) |
Jan 07, 2016 | 1.470 | 1.480 | 1.400 | 1.440 | 666,371 | -0.02(-1.37%) |
Jan 06, 2016 | 1.450 | 1.480 | 1.442 | 1.460 | 421,713 | +0.02(+1.39%) |
Jan 05, 2016 | 1.430 | 1.450 | 1.420 | 1.440 | 154,080 | +0.00(+0.00%) |
Jan 04, 2016 | 1.430 | 1.480 | 1.400 | 1.440 | 447,654 | +0.02(+1.41%) |
Dec 31, 2015 | 1.380 | 1.420 | 1.420 | 1.420 | 576,600 | +0.03(+2.16%) |
Dec 30, 2015 | 1.380 | 1.400 | 1.370 | 1.390 | 306,768 | -0.01(-0.71%) |
Dec 29, 2015 | 1.430 | 1.440 | 1.390 | 1.400 | 393,880 | -0.01(-0.71%) |
Dec 28, 2015 | 1.430 | 1.450 | 1.400 | 1.410 | 331,652 | -0.04(-2.76%) |
Dec 24, 2015 | 1.430 | 1.450 | 1.450 | 1.450 | 254,800 | +0.01(+0.69%) |
Dec 23, 2015 | 1.420 | 1.460 | 1.410 | 1.440 | 388,011 | +0.02(+1.41%) |
Dec 22, 2015 | 1.410 | 1.470 | 1.400 | 1.420 | 234,128 | +0.00(+0.00%) |
Dec 21, 2015 | 1.450 | 1.480 | 1.405 | 1.420 | 324,050 | -0.01(-0.70%) |
Dec 18, 2015 | 1.390 | 1.460 | 1.390 | 1.430 | 614,482 | +0.06(+4.38%) |
Dec 17, 2015 | 1.420 | 1.450 | 1.360 | 1.370 | 723,258 | -0.08(-5.52%) |
Dec 16, 2015 | 1.440 | 1.460 | 1.390 | 1.450 | 993,491 | +0.05(+3.57%) |
Dec 15, 2015 | 1.380 | 1.410 | 1.360 | 1.400 | 273,455 | +0.02(+1.45%) |
Dec 14, 2015 | 1.400 | 1.420 | 1.370 | 1.380 | 567,044 | -0.03(-2.13%) |
Dec 11, 2015 | 1.430 | 1.440 | 1.380 | 1.410 | 503,690 | -0.03(-2.08%) |
Dec 10, 2015 | 1.430 | 1.450 | 1.400 | 1.440 | 243,207 | +0.02(+1.41%) |
Dec 09, 2015 | 1.420 | 1.450 | 1.390 | 1.420 | 295,995 | +0.02(+1.43%) |
Dec 08, 2015 | 1.420 | 1.420 | 1.380 | 1.400 | 379,186 | +0.01(+0.72%) |
Dec 07, 2015 | 1.470 | 1.470 | 1.390 | 1.390 | 559,781 | -0.07(-4.79%) |
Dec 04, 2015 | 1.520 | 1.570 | 1.450 | 1.460 | 1,007,783 | -0.05(-3.31%) |
Dec 03, 2015 | 1.450 | 1.520 | 1.440 | 1.510 | 375,113 | +0.07(+4.86%) |
Dec 02, 2015 | 1.460 | 1.480 | 1.410 | 1.440 | 396,474 | -0.04(-2.70%) |