Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.329 | 1.369 | 1.302 | 1.302 | 16,640,806 | -0.01(-0.52%) |
Feb 26, 2016 | 1.318 | 1.325 | 1.293 | 1.309 | 12,087,951 | +0.02(+1.53%) |
Feb 25, 2016 | 1.259 | 1.290 | 1.211 | 1.289 | 10,071,203 | +0.05(+3.87%) |
Feb 24, 2016 | 1.150 | 1.249 | 1.129 | 1.241 | 15,885,586 | +0.05(+4.18%) |
Feb 23, 2016 | 1.224 | 1.244 | 1.186 | 1.191 | 6,009,523 | -0.06(-4.87%) |
Feb 22, 2016 | 1.238 | 1.273 | 1.235 | 1.252 | 9,189,196 | +0.06(+4.74%) |
Feb 19, 2016 | 1.176 | 1.217 | 1.172 | 1.195 | 8,392,493 | +0.02(+1.36%) |
Feb 18, 2016 | 1.227 | 1.228 | 1.177 | 1.179 | 12,871,860 | -0.02(-1.59%) |
Feb 17, 2016 | 1.142 | 1.206 | 1.136 | 1.198 | 20,300,210 | +0.08(+7.15%) |
Feb 16, 2016 | 1.056 | 1.136 | 1.042 | 1.118 | 21,205,998 | +0.11(+10.58%) |
Feb 12, 2016 | 0.9966 | 1.011 | 1.011 | 1.011 | 15,560,829 | +0.06(+6.62%) |
Feb 11, 2016 | 0.9228 | 0.9665 | 0.9123 | 0.9486 | 19,626,184 | -0.02(-2.28%) |
Feb 10, 2016 | 1.027 | 1.048 | 0.9696 | 0.9708 | 14,678,789 | -0.02(-2.17%) |
Feb 09, 2016 | 0.9745 | 1.050 | 0.9665 | 0.9923 | 7,098,439 | -0.02(-1.95%) |
Feb 08, 2016 | 1.042 | 1.042 | 0.9628 | 1.012 | 10,991,524 | -0.08(-7.74%) |
Feb 05, 2016 | 1.209 | 1.209 | 1.081 | 1.097 | 18,353,928 | -0.12(-10.13%) |
Feb 04, 2016 | 1.169 | 1.244 | 1.160 | 1.221 | 14,895,483 | +0.06(+4.92%) |
Feb 03, 2016 | 1.194 | 1.200 | 1.091 | 1.163 | 10,475,544 | +0.01(+0.80%) |
Feb 02, 2016 | 1.239 | 1.239 | 1.141 | 1.154 | 9,492,837 | -0.13(-9.89%) |
Feb 01, 2016 | 1.235 | 1.300 | 1.224 | 1.281 | 8,710,943 | +0.02(+1.51%) |
Jan 29, 2016 | 1.130 | 1.264 | 1.130 | 1.262 | 12,989,920 | +0.15(+13.50%) |
Jan 28, 2016 | 1.149 | 1.154 | 1.087 | 1.112 | 6,814,043 | -0.01(-0.88%) |
Jan 27, 2016 | 1.142 | 1.187 | 1.104 | 1.122 | 9,948,544 | -0.04(-3.55%) |
Jan 26, 2016 | 1.147 | 1.189 | 1.127 | 1.163 | 8,654,620 | +0.03(+2.94%) |
Jan 25, 2016 | 1.167 | 1.179 | 1.122 | 1.129 | 8,298,052 | -0.05(-4.28%) |
Jan 22, 2016 | 1.177 | 1.203 | 1.158 | 1.180 | 13,384,654 | +0.07(+5.85%) |
Jan 21, 2016 | 1.100 | 1.159 | 1.067 | 1.115 | 14,438,574 | +0.04(+4.14%) |
Jan 20, 2016 | 1.009 | 1.103 | 0.9819 | 1.070 | 11,995,395 | +0.02(+1.93%) |
Jan 19, 2016 | 1.101 | 1.118 | 1.022 | 1.050 | 10,018,733 | +0.00(+0.35%) |
Jan 15, 2016 | 1.064 | 1.046 | 1.046 | 1.046 | 13,242,879 | -0.16(-13.48%) |
Jan 14, 2016 | 1.154 | 1.228 | 1.106 | 1.209 | 9,072,680 | +0.07(+6.16%) |
Jan 13, 2016 | 1.261 | 1.287 | 1.136 | 1.139 | 7,069,441 | -0.12(-9.48%) |
Jan 12, 2016 | 1.272 | 1.293 | 1.206 | 1.259 | 9,030,775 | +0.03(+2.51%) |
Jan 11, 2016 | 1.230 | 1.261 | 1.178 | 1.228 | 10,081,168 | +0.02(+1.53%) |
Jan 08, 2016 | 1.299 | 1.311 | 1.206 | 1.209 | 10,530,990 | -0.06(-4.93%) |
Jan 07, 2016 | 1.310 | 1.368 | 1.262 | 1.272 | 9,148,331 | -0.15(-10.24%) |
Jan 06, 2016 | 1.467 | 1.469 | 1.376 | 1.417 | 9,525,022 | -0.12(-8.06%) |
Jan 05, 2016 | 1.609 | 1.611 | 1.537 | 1.542 | 7,595,027 | -0.05(-3.09%) |
Jan 04, 2016 | 1.553 | 1.592 | 1.521 | 1.591 | 7,425,423 | -0.06(-3.40%) |
Dec 31, 2015 | 1.695 | 1.647 | 1.647 | 1.647 | 2,426,858 | -0.07(-4.12%) |
Dec 30, 2015 | 1.763 | 1.780 | 1.716 | 1.718 | 3,839,297 | -0.05(-3.09%) |
Dec 29, 2015 | 1.744 | 1.792 | 1.723 | 1.772 | 6,082,247 | +0.06(+3.63%) |
Dec 28, 2015 | 1.710 | 1.710 | 1.657 | 1.710 | 3,960,022 | -0.02(-1.17%) |
Dec 24, 2015 | 1.705 | 1.731 | 1.731 | 1.731 | 1,688,885 | +0.02(+1.04%) |
Dec 23, 2015 | 1.691 | 1.715 | 1.671 | 1.713 | 3,552,300 | +0.04(+2.16%) |
Dec 22, 2015 | 1.691 | 1.694 | 1.636 | 1.676 | 2,727,168 | +0.01(+0.37%) |
Dec 21, 2015 | 1.622 | 1.671 | 1.610 | 1.670 | 4,048,790 | +0.09(+5.56%) |
Dec 18, 2015 | 1.606 | 1.630 | 1.575 | 1.582 | 5,858,791 | -0.06(-3.53%) |
Dec 17, 2015 | 1.744 | 1.763 | 1.640 | 1.640 | 6,386,165 | -0.08(-4.41%) |
Dec 16, 2015 | 1.694 | 1.726 | 1.635 | 1.716 | 5,945,543 | +0.04(+2.31%) |
Dec 15, 2015 | 1.637 | 1.697 | 1.627 | 1.677 | 5,637,220 | +0.07(+4.60%) |
Dec 14, 2015 | 1.632 | 1.652 | 1.554 | 1.603 | 8,797,094 | -0.03(-1.92%) |
Dec 11, 2015 | 1.686 | 1.700 | 1.627 | 1.635 | 8,162,746 | -0.10(-5.88%) |
Dec 10, 2015 | 1.708 | 1.777 | 1.707 | 1.737 | 5,586,570 | +0.03(+1.73%) |
Dec 09, 2015 | 1.763 | 1.786 | 1.684 | 1.707 | 7,277,406 | -0.07(-3.98%) |
Dec 08, 2015 | 1.747 | 1.796 | 1.726 | 1.778 | 7,186,671 | -0.04(-2.43%) |
Dec 07, 2015 | 1.865 | 1.865 | 1.815 | 1.822 | 4,040,370 | -0.05(-2.85%) |
Dec 04, 2015 | 1.791 | 1.887 | 1.763 | 1.876 | 7,034,671 | +0.10(+5.54%) |
Dec 03, 2015 | 1.875 | 1.892 | 1.751 | 1.777 | 7,526,171 | -0.03(-1.87%) |
Dec 02, 2015 | 1.847 | 1.873 | 1.802 | 1.811 | 10,094,773 | -0.03(-1.41%) |