Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1.622 | 1.650 | 1.601 | 1.650 | 129,520 | +0.04(+2.30%) |
Nov 27, 2015 | 1.629 | 1.629 | 1.576 | 1.612 | 17,572 | -0.01(-0.88%) |
Nov 25, 2015 | 1.566 | 1.627 | 1.627 | 1.627 | 55,208 | +0.02(+0.94%) |
Nov 24, 2015 | 1.608 | 1.617 | 1.571 | 1.612 | 88,255 | +0.03(+1.84%) |
Nov 23, 2015 | 1.586 | 1.604 | 1.566 | 1.582 | 58,482 | -0.01(-0.40%) |
Nov 20, 2015 | 1.567 | 1.592 | 1.551 | 1.589 | 69,689 | +0.02(+1.38%) |
Nov 19, 2015 | 1.565 | 1.623 | 1.539 | 1.567 | 115,284 | +0.03(+2.23%) |
Nov 18, 2015 | 1.528 | 1.567 | 1.528 | 1.533 | 81,243 | +0.03(+1.85%) |
Nov 17, 2015 | 1.520 | 1.551 | 1.505 | 1.505 | 37,171 | -0.00(-0.25%) |
Nov 16, 2015 | 1.502 | 1.549 | 1.502 | 1.509 | 16,357 | +0.01(+0.76%) |
Nov 13, 2015 | 1.509 | 1.516 | 1.477 | 1.497 | 74,705 | -0.01(-0.76%) |
Nov 12, 2015 | 1.472 | 1.509 | 1.458 | 1.509 | 61,242 | +0.05(+3.12%) |
Nov 11, 2015 | 1.608 | 1.608 | 1.440 | 1.463 | 87,364 | -0.10(-6.26%) |
Nov 10, 2015 | 1.609 | 1.609 | 1.561 | 1.561 | 19,260 | -0.05(-2.99%) |
Nov 09, 2015 | 1.634 | 1.634 | 1.598 | 1.609 | 77,986 | +0.02(+1.20%) |
Nov 06, 2015 | 1.580 | 1.636 | 1.560 | 1.590 | 112,452 | +0.01(+0.44%) |
Nov 05, 2015 | 1.566 | 1.585 | 1.562 | 1.583 | 86,693 | +0.02(+1.34%) |
Nov 04, 2015 | 1.584 | 1.584 | 1.533 | 1.562 | 15,332 | -0.01(-0.89%) |
Nov 03, 2015 | 1.581 | 1.581 | 1.552 | 1.576 | 27,533 | +0.00(+0.24%) |
Nov 02, 2015 | 1.562 | 1.582 | 1.548 | 1.572 | 52,188 | +0.04(+2.61%) |
Oct 30, 2015 | 1.552 | 1.580 | 1.517 | 1.532 | 153,403 | -0.02(-1.06%) |
Oct 29, 2015 | 1.521 | 1.556 | 1.492 | 1.549 | 52,070 | +0.04(+2.34%) |
Oct 28, 2015 | 1.530 | 1.549 | 1.506 | 1.513 | 53,850 | -0.01(-0.58%) |
Oct 27, 2015 | 1.558 | 1.558 | 1.497 | 1.522 | 50,551 | -0.04(-2.43%) |
Oct 26, 2015 | 1.503 | 1.565 | 1.503 | 1.560 | 58,153 | +0.07(+4.58%) |
Oct 23, 2015 | 1.517 | 1.535 | 1.460 | 1.492 | 63,745 | +0.03(+1.81%) |
Oct 22, 2015 | 1.464 | 1.568 | 1.464 | 1.465 | 55,487 | +0.00(+0.09%) |
Oct 21, 2015 | 1.474 | 1.474 | 1.460 | 1.464 | 45,924 | -0.01(-0.60%) |
Oct 20, 2015 | 1.483 | 1.493 | 1.448 | 1.473 | 41,953 | +0.00(+0.00%) |
Oct 19, 2015 | 1.521 | 1.571 | 1.467 | 1.473 | 125,078 | -0.05(-3.56%) |
Oct 16, 2015 | 1.555 | 1.573 | 1.527 | 1.527 | 24,552 | -0.03(-1.63%) |
Oct 15, 2015 | 1.551 | 1.579 | 1.520 | 1.552 | 48,408 | -0.02(-1.21%) |
Oct 14, 2015 | 1.544 | 1.571 | 1.530 | 1.571 | 27,621 | +0.05(+3.24%) |
Oct 13, 2015 | 1.542 | 1.580 | 1.521 | 1.522 | 92,070 | -0.02(-1.23%) |
Oct 12, 2015 | 1.559 | 1.568 | 1.473 | 1.541 | 116,946 | -0.01(-0.57%) |
Oct 09, 2015 | 1.565 | 1.568 | 1.550 | 1.550 | 6,027 | -0.02(-1.13%) |
Oct 08, 2015 | 1.558 | 1.580 | 1.554 | 1.568 | 92,070 | +0.01(+0.73%) |
Oct 07, 2015 | 1.564 | 1.570 | 1.536 | 1.556 | 94,514 | -0.01(-0.89%) |
Oct 06, 2015 | 1.563 | 1.570 | 1.544 | 1.570 | 42,214 | +0.00(+0.00%) |
Oct 05, 2015 | 1.551 | 1.570 | 1.513 | 1.570 | 60,660 | +0.02(+0.98%) |
Oct 02, 2015 | 1.542 | 1.555 | 1.530 | 1.555 | 67,122 | -0.00(-0.16%) |
Oct 01, 2015 | 1.483 | 1.560 | 1.483 | 1.558 | 88,780 | +0.07(+4.58%) |
Sep 30, 2015 | 1.504 | 1.512 | 1.473 | 1.489 | 305,707 | -0.01(-0.34%) |
Sep 29, 2015 | 1.516 | 1.516 | 1.494 | 1.494 | 33,545 | -0.00(-0.25%) |
Sep 28, 2015 | 1.510 | 1.517 | 1.480 | 1.498 | 48,890 | -0.01(-0.92%) |
Sep 25, 2015 | 1.539 | 1.539 | 1.498 | 1.512 | 26,861 | +0.00(+0.08%) |
Sep 24, 2015 | 1.549 | 1.549 | 1.496 | 1.511 | 28,467 | -0.04(-2.29%) |
Sep 23, 2015 | 1.551 | 1.578 | 1.545 | 1.546 | 62,266 | +0.03(+2.00%) |
Sep 22, 2015 | 1.480 | 1.539 | 1.475 | 1.516 | 34,589 | +0.02(+1.61%) |
Sep 21, 2015 | 1.517 | 1.539 | 1.492 | 1.492 | 31,109 | -0.03(-2.16%) |
Sep 18, 2015 | 1.492 | 1.526 | 1.488 | 1.525 | 70,793 | +0.02(+1.60%) |
Sep 17, 2015 | 1.547 | 1.574 | 1.484 | 1.501 | 104,662 | -0.07(-4.35%) |
Sep 16, 2015 | 1.552 | 1.578 | 1.519 | 1.569 | 135,685 | +0.04(+2.39%) |
Sep 15, 2015 | 1.497 | 1.536 | 1.497 | 1.532 | 64,417 | +0.04(+2.80%) |
Sep 14, 2015 | 1.460 | 1.497 | 1.443 | 1.491 | 78,979 | +0.03(+2.25%) |
Sep 11, 2015 | 1.450 | 1.464 | 1.427 | 1.458 | 73,055 | +0.01(+0.70%) |
Sep 10, 2015 | 1.445 | 1.458 | 1.443 | 1.448 | 23,800 | +0.01(+0.35%) |
Sep 09, 2015 | 1.444 | 1.453 | 1.435 | 1.443 | 51,643 | +0.00(+0.09%) |
Sep 08, 2015 | 1.435 | 1.449 | 1.435 | 1.441 | 65,105 | -0.01(-0.61%) |
Sep 04, 2015 | 1.441 | 1.450 | 1.450 | 1.450 | 34,012 | +0.01(+0.61%) |
Sep 03, 2015 | 1.424 | 1.444 | 1.424 | 1.441 | 41,510 | +0.02(+1.24%) |
Sep 02, 2015 | 1.440 | 1.445 | 1.397 | 1.424 | 119,984 | -0.02(-1.40%) |