Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 1.529 | 1.546 | 1.468 | 1.508 | 145,888,144 | -0.04(-2.46%) |
Aug 30, 2016 | 1.546 | 1.579 | 1.520 | 1.546 | 121,635,552 | +0.02(+1.09%) |
Aug 29, 2016 | 1.510 | 1.541 | 1.484 | 1.529 | 93,224,464 | +0.01(+0.63%) |
Aug 26, 2016 | 1.513 | 1.553 | 1.507 | 1.520 | 146,373,024 | +0.02(+1.11%) |
Aug 25, 2016 | 1.484 | 1.529 | 1.472 | 1.503 | 136,052,576 | +0.02(+1.12%) |
Aug 24, 2016 | 1.558 | 1.567 | 1.482 | 1.487 | 188,795,056 | -0.05(-3.10%) |
Aug 23, 2016 | 1.434 | 1.563 | 1.432 | 1.534 | 271,807,296 | +0.09(+6.08%) |
Aug 22, 2016 | 1.387 | 1.446 | 1.382 | 1.446 | 163,973,920 | +0.00(+0.00%) |
Aug 19, 2016 | 1.458 | 1.477 | 1.408 | 1.446 | 181,707,792 | -0.03(-1.77%) |
Aug 18, 2016 | 1.366 | 1.484 | 1.366 | 1.472 | 338,374,432 | +0.12(+9.16%) |
Aug 17, 2016 | 1.404 | 1.408 | 1.306 | 1.349 | 276,497,472 | -0.05(-3.89%) |
Aug 16, 2016 | 1.330 | 1.411 | 1.287 | 1.404 | 324,426,976 | +0.10(+7.45%) |
Aug 15, 2016 | 1.218 | 1.313 | 1.204 | 1.306 | 317,324,000 | +0.11(+9.56%) |
Aug 12, 2016 | 1.202 | 1.209 | 1.168 | 1.192 | 135,757,280 | -0.00(-0.20%) |
Aug 11, 2016 | 1.209 | 1.211 | 1.145 | 1.195 | 296,252,064 | +0.05(+4.79%) |
Aug 10, 2016 | 1.154 | 1.171 | 1.133 | 1.140 | 151,811,984 | -0.00(-0.21%) |
Aug 09, 2016 | 1.204 | 1.206 | 1.133 | 1.142 | 186,856,800 | -0.05(-3.99%) |
Aug 08, 2016 | 1.176 | 1.223 | 1.164 | 1.190 | 172,752,160 | +0.03(+2.45%) |
Aug 05, 2016 | 1.230 | 1.233 | 1.154 | 1.161 | 214,225,856 | -0.06(-4.68%) |
Aug 04, 2016 | 1.197 | 1.254 | 1.176 | 1.218 | 299,933,248 | -0.04(-3.02%) |
Aug 03, 2016 | 1.176 | 1.257 | 1.145 | 1.256 | 209,396,448 | +0.09(+7.96%) |
Aug 02, 2016 | 1.235 | 1.244 | 1.128 | 1.164 | 183,250,784 | -0.05(-3.73%) |
Aug 01, 2016 | 1.266 | 1.271 | 1.202 | 1.209 | 152,094,192 | -0.08(-6.09%) |
Jul 29, 2016 | 1.223 | 1.297 | 1.223 | 1.287 | 195,917,344 | +0.05(+4.43%) |
Jul 28, 2016 | 1.230 | 1.263 | 1.218 | 1.233 | 139,960,672 | +0.00(+0.00%) |
Jul 27, 2016 | 1.328 | 1.330 | 1.211 | 1.233 | 217,046,864 | -0.04(-2.99%) |
Jul 26, 2016 | 1.195 | 1.275 | 1.187 | 1.271 | 184,901,776 | +0.05(+4.09%) |
Jul 25, 2016 | 1.275 | 1.279 | 1.189 | 1.221 | 230,659,712 | -0.06(-4.64%) |
Jul 22, 2016 | 1.221 | 1.306 | 1.190 | 1.280 | 275,587,520 | +0.10(+8.45%) |
Jul 21, 2016 | 1.168 | 1.247 | 1.159 | 1.180 | 276,173,088 | +0.05(+4.85%) |
Jul 20, 2016 | 1.047 | 1.147 | 1.035 | 1.126 | 155,107,072 | +0.06(+5.33%) |
Jul 19, 2016 | 1.076 | 1.090 | 1.052 | 1.069 | 116,393,024 | -0.02(-2.17%) |
Jul 18, 2016 | 1.054 | 1.092 | 1.021 | 1.092 | 94,651,776 | +0.04(+4.07%) |
Jul 15, 2016 | 1.078 | 1.107 | 1.047 | 1.050 | 113,697,288 | -0.02(-1.78%) |
Jul 14, 2016 | 1.052 | 1.088 | 1.038 | 1.069 | 170,431,040 | +0.04(+3.45%) |
Jul 13, 2016 | 1.069 | 1.085 | 1.014 | 1.033 | 121,860,528 | -0.05(-5.02%) |
Jul 12, 2016 | 1.028 | 1.090 | 1.016 | 1.088 | 162,902,896 | +0.09(+9.57%) |
Jul 11, 2016 | 1.024 | 1.031 | 0.9903 | 0.9927 | 95,699,088 | -0.01(-1.41%) |
Jul 08, 2016 | 1.033 | 1.005 | 1.014 | 1.007 | 107,661,680 | +0.00(+0.24%) |
Jul 07, 2016 | 1.057 | 1.085 | 1.002 | 1.005 | 148,126,832 | -0.03(-2.76%) |
Jul 06, 2016 | 1.012 | 1.033 | 1.002 | 1.033 | 102,973,920 | +0.01(+1.16%) |
Jul 05, 2016 | 1.043 | 1.051 | 0.9808 | 1.021 | 133,876,216 | -0.07(-6.32%) |
Jul 01, 2016 | 1.009 | 1.090 | 1.090 | 1.090 | 139,545,008 | +0.07(+7.24%) |
Jun 30, 2016 | 1.043 | 1.046 | 0.9856 | 1.016 | 149,159,424 | -0.03(-3.17%) |
Jun 29, 2016 | 1.057 | 1.069 | 1.028 | 1.050 | 125,096,144 | +0.03(+3.27%) |
Jun 28, 2016 | 1.016 | 1.026 | 0.9927 | 1.016 | 104,050,424 | +0.05(+5.42%) |
Jun 27, 2016 | 1.009 | 1.019 | 0.9333 | 0.9642 | 131,338,584 | -0.07(-7.09%) |
Jun 24, 2016 | 1.012 | 1.062 | 0.9903 | 1.038 | 123,929,104 | -0.06(-5.82%) |
Jun 23, 2016 | 1.085 | 1.104 | 1.073 | 1.102 | 80,227,432 | +0.03(+2.88%) |
Jun 22, 2016 | 1.121 | 1.121 | 1.069 | 1.071 | 100,122,576 | -0.03(-2.38%) |
Jun 21, 2016 | 1.078 | 1.104 | 1.064 | 1.097 | 138,963,936 | -0.01(-0.86%) |
Jun 20, 2016 | 1.142 | 1.145 | 1.078 | 1.107 | 171,507,632 | +0.04(+3.33%) |
Jun 17, 2016 | 1.043 | 1.104 | 1.033 | 1.071 | 225,433,488 | +0.06(+6.37%) |
Jun 16, 2016 | 0.9998 | 1.033 | 0.9571 | 1.007 | 163,895,520 | -0.01(-0.93%) |
Jun 15, 2016 | 1.014 | 1.069 | 1.005 | 1.016 | 134,511,936 | +0.00(+0.00%) |
Jun 14, 2016 | 1.007 | 1.057 | 0.9737 | 1.016 | 138,555,600 | -0.01(-1.16%) |
Jun 13, 2016 | 1.038 | 1.092 | 0.9903 | 1.028 | 149,449,552 | -0.02(-2.04%) |
Jun 10, 2016 | 1.109 | 1.123 | 1.038 | 1.050 | 160,834,256 | -0.11(-9.43%) |
Jun 09, 2016 | 1.128 | 1.168 | 1.073 | 1.159 | 238,354,336 | -0.02(-1.81%) |
Jun 08, 2016 | 1.161 | 1.221 | 1.147 | 1.180 | 194,338,688 | +0.07(+6.42%) |
Jun 07, 2016 | 1.109 | 1.154 | 1.081 | 1.109 | 187,925,008 | +0.02(+2.19%) |
Jun 06, 2016 | 1.007 | 1.090 | 0.9903 | 1.085 | 167,942,096 | +0.11(+11.74%) |
Jun 03, 2016 | 1.012 | 1.021 | 0.9666 | 0.9713 | 106,000,304 | -0.04(-3.76%) |
Jun 02, 2016 | 1.021 | 1.054 | 1.002 | 1.009 | 126,564,264 | -0.03(-2.75%) |