Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.503 | 1.518 | 1.503 | 1.511 | 659,968 | +0.01(+0.98%) |
Feb 26, 2016 | 1.511 | 1.511 | 1.496 | 1.496 | 621,939 | +0.00(+0.00%) |
Feb 25, 2016 | 1.474 | 1.496 | 1.474 | 1.496 | 1,084,025 | +0.03(+1.99%) |
Feb 24, 2016 | 1.460 | 1.474 | 1.452 | 1.467 | 760,820 | -0.01(-0.98%) |
Feb 23, 2016 | 1.503 | 1.503 | 1.474 | 1.482 | 973,306 | -0.02(-1.46%) |
Feb 22, 2016 | 1.511 | 1.518 | 1.496 | 1.503 | 1,525,723 | +0.01(+0.49%) |
Feb 19, 2016 | 1.496 | 1.513 | 1.489 | 1.496 | 655,996 | -0.03(-1.91%) |
Feb 18, 2016 | 1.503 | 1.533 | 1.496 | 1.525 | 1,694,465 | +0.02(+1.46%) |
Feb 17, 2016 | 1.460 | 1.511 | 1.452 | 1.503 | 1,770,806 | +0.04(+3.00%) |
Feb 16, 2016 | 1.416 | 1.460 | 1.409 | 1.460 | 545,757 | +0.05(+3.63%) |
Feb 12, 2016 | 1.416 | 1.409 | 1.409 | 1.409 | 1,132,023 | -0.01(-0.52%) |
Feb 11, 2016 | 1.394 | 1.416 | 1.394 | 1.416 | 925,388 | -0.02(-1.52%) |
Feb 10, 2016 | 1.423 | 1.445 | 1.416 | 1.438 | 542,477 | +0.03(+2.07%) |
Feb 09, 2016 | 1.430 | 1.430 | 1.409 | 1.409 | 578,079 | -0.02(-1.53%) |
Feb 08, 2016 | 1.452 | 1.452 | 1.430 | 1.430 | 859,749 | -0.03(-2.00%) |
Feb 05, 2016 | 1.452 | 1.463 | 1.452 | 1.460 | 987,324 | +0.01(+0.50%) |
Feb 04, 2016 | 1.438 | 1.452 | 1.438 | 1.452 | 696,627 | +0.01(+0.51%) |
Feb 03, 2016 | 1.430 | 1.445 | 1.409 | 1.445 | 526,701 | +0.01(+0.51%) |
Feb 02, 2016 | 1.445 | 1.452 | 1.438 | 1.438 | 1,163,266 | -0.01(-1.01%) |
Feb 01, 2016 | 1.423 | 1.452 | 1.401 | 1.452 | 1,155,817 | +0.02(+1.53%) |
Jan 29, 2016 | 1.401 | 1.438 | 1.394 | 1.430 | 1,159,855 | +0.01(+0.51%) |
Jan 28, 2016 | 1.372 | 1.430 | 1.372 | 1.423 | 2,677,022 | +0.09(+7.14%) |
Jan 27, 2016 | 1.292 | 1.328 | 1.292 | 1.328 | 3,612,908 | +0.05(+4.00%) |
Jan 26, 2016 | 1.285 | 1.292 | 1.263 | 1.277 | 1,373,439 | +0.03(+2.34%) |
Jan 25, 2016 | 1.255 | 1.255 | 1.244 | 1.248 | 804,763 | +0.00(+0.00%) |
Jan 22, 2016 | 1.255 | 1.255 | 1.241 | 1.248 | 531,756 | +0.03(+2.39%) |
Jan 21, 2016 | 1.219 | 1.233 | 1.219 | 1.219 | 576,556 | -0.01(-0.60%) |
Jan 20, 2016 | 1.212 | 1.226 | 1.197 | 1.226 | 1,016,168 | -0.01(-0.59%) |
Jan 19, 2016 | 1.219 | 1.233 | 1.219 | 1.233 | 693,429 | +0.02(+1.81%) |
Jan 15, 2016 | 1.233 | 1.212 | 1.212 | 1.212 | 1,859,164 | -0.07(-5.14%) |
Jan 14, 2016 | 1.219 | 1.277 | 1.212 | 1.277 | 2,557,769 | +0.06(+4.79%) |
Jan 13, 2016 | 1.212 | 1.219 | 1.212 | 1.219 | 6,797,280 | +0.00(+0.00%) |
Jan 12, 2016 | 1.226 | 1.233 | 1.204 | 1.219 | 2,093,673 | -0.01(-0.60%) |
Jan 11, 2016 | 1.219 | 1.226 | 1.197 | 1.226 | 5,803,555 | -0.01(-0.59%) |
Jan 08, 2016 | 1.263 | 1.263 | 1.219 | 1.233 | 1,546,882 | -0.01(-0.59%) |
Jan 07, 2016 | 1.255 | 1.263 | 1.226 | 1.241 | 2,609,717 | -0.04(-3.41%) |
Jan 06, 2016 | 1.299 | 1.306 | 1.285 | 1.285 | 553,900 | -0.01(-1.12%) |
Jan 05, 2016 | 1.314 | 1.328 | 1.292 | 1.299 | 937,695 | -0.01(-0.56%) |
Jan 04, 2016 | 1.343 | 1.350 | 1.299 | 1.306 | 3,727,248 | -0.07(-4.79%) |
Dec 31, 2015 | 1.365 | 1.372 | 1.372 | 1.372 | 303,626 | +0.01(+1.08%) |
Dec 30, 2015 | 1.379 | 1.379 | 1.358 | 1.358 | 346,406 | -0.03(-2.10%) |
Dec 29, 2015 | 1.387 | 1.394 | 1.372 | 1.387 | 730,971 | -0.01(-0.52%) |
Dec 28, 2015 | 1.409 | 1.409 | 1.379 | 1.394 | 534,859 | -0.01(-0.52%) |
Dec 24, 2015 | 1.416 | 1.401 | 1.401 | 1.401 | 300,201 | -0.02(-1.54%) |
Dec 23, 2015 | 1.409 | 1.423 | 1.394 | 1.423 | 827,964 | +0.03(+2.09%) |
Dec 22, 2015 | 1.394 | 1.401 | 1.387 | 1.394 | 986,424 | -0.01(-1.04%) |
Dec 21, 2015 | 1.409 | 1.416 | 1.401 | 1.409 | 643,099 | +0.03(+2.12%) |
Dec 18, 2015 | 1.358 | 1.379 | 1.358 | 1.379 | 3,260,671 | +0.01(+0.53%) |
Dec 17, 2015 | 1.379 | 1.394 | 1.365 | 1.372 | 990,187 | +0.01(+0.53%) |
Dec 16, 2015 | 1.350 | 1.365 | 1.336 | 1.365 | 954,363 | +0.02(+1.63%) |
Dec 15, 2015 | 1.328 | 1.350 | 1.317 | 1.343 | 1,455,847 | +0.01(+0.55%) |
Dec 14, 2015 | 1.328 | 1.336 | 1.306 | 1.336 | 903,576 | +0.03(+2.23%) |
Dec 11, 2015 | 1.306 | 1.321 | 1.299 | 1.306 | 1,690,345 | -0.01(-0.56%) |
Dec 10, 2015 | 1.306 | 1.321 | 1.292 | 1.314 | 1,495,052 | +0.03(+2.27%) |
Dec 09, 2015 | 1.314 | 1.321 | 1.285 | 1.285 | 1,783,506 | -0.05(-3.82%) |
Dec 08, 2015 | 1.343 | 1.350 | 1.336 | 1.336 | 700,253 | -0.04(-2.66%) |
Dec 07, 2015 | 1.372 | 1.379 | 1.365 | 1.372 | 565,594 | +0.00(+0.00%) |
Dec 04, 2015 | 1.358 | 1.372 | 1.350 | 1.372 | 722,632 | +0.01(+0.53%) |
Dec 03, 2015 | 1.387 | 1.387 | 1.365 | 1.365 | 787,246 | -0.01(-0.53%) |
Dec 02, 2015 | 1.372 | 1.387 | 1.365 | 1.372 | 1,854,907 | -0.01(-1.05%) |