Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 1.363 | 1.377 | 1.304 | 1.309 | 173,113,872 | -0.07(-4.84%) |
Oct 28, 2016 | 1.432 | 1.439 | 1.368 | 1.375 | 187,747,952 | -0.07(-4.77%) |
Oct 27, 2016 | 1.415 | 1.470 | 1.408 | 1.444 | 191,252,912 | +0.02(+1.33%) |
Oct 26, 2016 | 1.396 | 1.468 | 1.356 | 1.425 | 283,604,320 | -0.03(-1.80%) |
Oct 25, 2016 | 1.515 | 1.544 | 1.447 | 1.451 | 287,353,600 | -0.06(-3.93%) |
Oct 24, 2016 | 1.579 | 1.596 | 1.494 | 1.510 | 253,122,544 | -0.08(-4.79%) |
Oct 21, 2016 | 1.653 | 1.689 | 1.565 | 1.586 | 370,975,456 | -0.05(-3.33%) |
Oct 20, 2016 | 1.556 | 1.651 | 1.509 | 1.641 | 450,703,424 | +0.05(+2.83%) |
Oct 19, 2016 | 1.575 | 1.627 | 1.567 | 1.596 | 276,726,400 | +0.05(+3.07%) |
Oct 18, 2016 | 1.546 | 1.567 | 1.501 | 1.548 | 161,754,304 | +0.04(+2.68%) |
Oct 17, 2016 | 1.553 | 1.586 | 1.491 | 1.508 | 156,983,840 | -0.05(-3.20%) |
Oct 14, 2016 | 1.532 | 1.590 | 1.532 | 1.558 | 209,939,104 | +0.03(+2.02%) |
Oct 13, 2016 | 1.472 | 1.556 | 1.434 | 1.527 | 206,334,656 | +0.03(+2.23%) |
Oct 12, 2016 | 1.484 | 1.496 | 1.449 | 1.494 | 96,919,056 | +0.00(+0.16%) |
Oct 11, 2016 | 1.515 | 1.534 | 1.450 | 1.491 | 176,829,488 | -0.04(-2.48%) |
Oct 10, 2016 | 1.532 | 1.572 | 1.522 | 1.529 | 118,843,376 | +0.02(+1.42%) |
Oct 07, 2016 | 1.586 | 1.598 | 1.506 | 1.508 | 180,833,888 | -0.07(-4.51%) |
Oct 06, 2016 | 1.641 | 1.655 | 1.567 | 1.579 | 185,077,968 | -0.04(-2.21%) |
Oct 05, 2016 | 1.532 | 1.639 | 1.532 | 1.615 | 250,413,776 | +0.10(+6.75%) |
Oct 04, 2016 | 1.534 | 1.556 | 1.510 | 1.513 | 148,227,344 | -0.01(-0.47%) |
Oct 03, 2016 | 1.506 | 1.531 | 1.468 | 1.520 | 132,625,816 | +0.03(+2.07%) |
Sep 30, 2016 | 1.456 | 1.496 | 1.432 | 1.489 | 306,328,448 | +0.04(+2.45%) |
Sep 29, 2016 | 1.522 | 1.551 | 1.439 | 1.453 | 563,285,568 | -0.15(-9.33%) |
Sep 28, 2016 | 1.494 | 1.615 | 1.475 | 1.603 | 238,258,800 | +0.12(+8.35%) |
Sep 27, 2016 | 1.544 | 1.546 | 1.418 | 1.480 | 351,036,192 | -0.09(-5.89%) |
Sep 26, 2016 | 1.594 | 1.624 | 1.558 | 1.572 | 108,307,424 | -0.00(-0.15%) |
Sep 23, 2016 | 1.610 | 1.648 | 1.544 | 1.575 | 128,680,296 | -0.06(-3.49%) |
Sep 22, 2016 | 1.639 | 1.660 | 1.603 | 1.632 | 158,237,408 | +0.03(+1.93%) |
Sep 21, 2016 | 1.601 | 1.620 | 1.567 | 1.601 | 172,171,696 | +0.04(+2.74%) |
Sep 20, 2016 | 1.613 | 1.653 | 1.546 | 1.558 | 288,021,440 | -0.06(-3.67%) |
Sep 19, 2016 | 1.760 | 1.774 | 1.617 | 1.617 | 487,984,000 | -0.13(-7.35%) |
Sep 16, 2016 | 1.684 | 1.750 | 1.677 | 1.746 | 196,295,824 | +0.02(+1.38%) |
Sep 15, 2016 | 1.710 | 1.753 | 1.686 | 1.722 | 166,854,400 | +0.02(+1.12%) |
Sep 14, 2016 | 1.746 | 1.760 | 1.665 | 1.703 | 191,721,216 | -0.05(-2.85%) |
Sep 13, 2016 | 1.843 | 1.848 | 1.699 | 1.753 | 296,683,456 | -0.16(-8.32%) |
Sep 12, 2016 | 1.836 | 1.934 | 1.788 | 1.912 | 278,911,360 | +0.10(+5.64%) |
Sep 09, 2016 | 1.817 | 1.852 | 1.765 | 1.810 | 242,403,920 | -0.03(-1.55%) |
Sep 08, 2016 | 1.646 | 1.855 | 1.632 | 1.838 | 475,452,768 | +0.22(+13.66%) |
Sep 07, 2016 | 1.648 | 1.651 | 1.605 | 1.617 | 118,002,448 | +0.00(+0.15%) |
Sep 06, 2016 | 1.591 | 1.639 | 1.582 | 1.615 | 154,887,328 | +0.05(+3.03%) |
Sep 02, 2016 | 1.499 | 1.567 | 1.567 | 1.567 | 193,134,512 | +0.08(+5.60%) |
Sep 01, 2016 | 1.480 | 1.508 | 1.461 | 1.484 | 118,256,232 | -0.02(-1.57%) |
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%) |