Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2015 | 1.779 | 1.840 | 1.779 | 1.837 | 9,047,404 | +0.07(+3.90%) |
Nov 30, 2015 | 1.722 | 1.771 | 1.712 | 1.768 | 4,456,707 | +0.05(+3.05%) |
Nov 27, 2015 | 1.694 | 1.720 | 1.687 | 1.716 | 1,951,044 | +0.04(+2.24%) |
Nov 25, 2015 | 1.682 | 1.678 | 1.678 | 1.678 | 2,482,125 | +0.00(+0.26%) |
Nov 24, 2015 | 1.600 | 1.684 | 1.563 | 1.674 | 6,547,057 | +0.06(+3.86%) |
Nov 23, 2015 | 1.682 | 1.682 | 1.609 | 1.612 | 4,338,046 | -0.07(-3.99%) |
Nov 20, 2015 | 1.683 | 1.704 | 1.668 | 1.679 | 4,398,693 | +0.02(+1.04%) |
Nov 19, 2015 | 1.659 | 1.705 | 1.633 | 1.662 | 4,580,781 | +0.01(+0.71%) |
Nov 18, 2015 | 1.604 | 1.654 | 1.574 | 1.650 | 7,903,220 | +0.05(+2.96%) |
Nov 17, 2015 | 1.574 | 1.639 | 1.571 | 1.603 | 6,199,624 | +0.03(+1.96%) |
Nov 16, 2015 | 1.513 | 1.574 | 1.512 | 1.572 | 5,344,729 | +0.06(+3.74%) |
Nov 13, 2015 | 1.555 | 1.572 | 1.496 | 1.515 | 8,935,213 | -0.04(-2.80%) |
Nov 12, 2015 | 1.601 | 1.623 | 1.557 | 1.559 | 6,366,042 | -0.06(-3.69%) |
Nov 11, 2015 | 1.626 | 1.672 | 1.615 | 1.619 | 7,326,805 | +0.00(+0.23%) |
Nov 10, 2015 | 1.654 | 1.661 | 1.600 | 1.615 | 7,447,888 | -0.09(-5.44%) |
Nov 09, 2015 | 1.745 | 1.745 | 1.682 | 1.708 | 4,911,650 | -0.05(-2.84%) |
Nov 06, 2015 | 1.660 | 1.763 | 1.660 | 1.758 | 8,388,901 | +0.12(+7.53%) |
Nov 05, 2015 | 1.723 | 1.723 | 1.623 | 1.635 | 7,497,221 | -0.11(-6.25%) |
Nov 04, 2015 | 1.731 | 1.753 | 1.704 | 1.743 | 4,630,147 | +0.02(+1.07%) |
Nov 03, 2015 | 1.695 | 1.746 | 1.688 | 1.725 | 3,885,737 | +0.03(+1.48%) |