Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.278 | 1.332 | 1.224 | 1.269 | 261,109 | +0.02(+1.44%) |
Jan 28, 2016 | 1.224 | 1.305 | 1.188 | 1.251 | 547,371 | +0.10(+8.59%) |
Jan 27, 2016 | 1.152 | 1.278 | 1.116 | 1.152 | 209,931 | -0.05(-3.76%) |
Jan 26, 2016 | 1.107 | 1.197 | 1.071 | 1.197 | 173,132 | +0.11(+9.92%) |
Jan 25, 2016 | 1.107 | 1.184 | 1.071 | 1.089 | 122,093 | -0.07(-6.20%) |
Jan 22, 2016 | 1.161 | 1.242 | 1.152 | 1.161 | 372,568 | +0.05(+4.88%) |
Jan 21, 2016 | 1.071 | 1.107 | 1.062 | 1.107 | 285,718 | +0.04(+3.36%) |
Jan 20, 2016 | 1.125 | 1.134 | 0.9991 | 1.071 | 303,330 | -0.05(-4.80%) |
Jan 19, 2016 | 1.161 | 1.170 | 1.125 | 1.125 | 428,738 | -0.05(-3.85%) |
Jan 15, 2016 | 1.188 | 1.170 | 1.170 | 1.170 | 265,429 | -0.03(-2.26%) |
Jan 14, 2016 | 1.179 | 1.215 | 1.170 | 1.197 | 214,472 | +0.01(+0.76%) |
Jan 13, 2016 | 1.260 | 1.260 | 1.170 | 1.188 | 143,981 | -0.05(-3.65%) |
Jan 12, 2016 | 1.269 | 1.278 | 1.170 | 1.233 | 145,087 | -0.02(-1.44%) |
Jan 11, 2016 | 1.323 | 1.323 | 1.206 | 1.251 | 182,256 | -0.06(-4.79%) |
Jan 08, 2016 | 1.323 | 1.359 | 1.278 | 1.314 | 171,004 | +0.00(+0.00%) |
Jan 07, 2016 | 1.314 | 1.413 | 1.305 | 1.314 | 148,699 | -0.04(-2.67%) |
Jan 06, 2016 | 1.413 | 1.431 | 1.314 | 1.350 | 173,118 | -0.12(-7.98%) |
Jan 05, 2016 | 1.494 | 1.521 | 1.440 | 1.467 | 82,709 | -0.05(-3.55%) |
Jan 04, 2016 | 1.431 | 1.530 | 1.386 | 1.521 | 276,351 | +0.08(+5.63%) |
Dec 31, 2015 | 1.341 | 1.440 | 1.440 | 1.440 | 545,080 | +0.05(+3.90%) |
Dec 30, 2015 | 1.350 | 1.395 | 1.296 | 1.386 | 355,155 | +0.01(+0.65%) |
Dec 29, 2015 | 1.350 | 1.422 | 1.350 | 1.377 | 284,562 | +0.02(+1.32%) |
Dec 28, 2015 | 1.350 | 1.440 | 1.341 | 1.359 | 225,921 | -0.10(-6.79%) |
Dec 24, 2015 | 1.350 | 1.458 | 1.458 | 1.458 | 163,657 | +0.06(+4.52%) |
Dec 23, 2015 | 1.233 | 1.440 | 1.206 | 1.395 | 806,548 | +0.19(+15.67%) |
Dec 22, 2015 | 1.215 | 1.269 | 1.206 | 1.206 | 141,079 | -0.05(-4.29%) |
Dec 21, 2015 | 1.215 | 1.269 | 1.152 | 1.260 | 326,883 | +0.02(+1.45%) |
Dec 18, 2015 | 1.215 | 1.278 | 1.197 | 1.242 | 384,382 | +0.02(+1.47%) |
Dec 17, 2015 | 1.206 | 1.242 | 1.170 | 1.224 | 235,364 | +0.01(+0.74%) |
Dec 16, 2015 | 1.305 | 1.305 | 1.197 | 1.215 | 388,489 | -0.10(-7.53%) |
Dec 15, 2015 | 1.350 | 1.368 | 1.278 | 1.314 | 350,398 | +0.01(+0.69%) |
Dec 14, 2015 | 1.368 | 1.422 | 1.296 | 1.305 | 489,969 | -0.11(-7.64%) |
Dec 11, 2015 | 1.413 | 1.449 | 1.350 | 1.413 | 221,332 | -0.01(-0.63%) |
Dec 10, 2015 | 1.503 | 1.530 | 1.395 | 1.422 | 223,957 | -0.09(-5.95%) |
Dec 09, 2015 | 1.440 | 1.548 | 1.440 | 1.512 | 267,769 | +0.06(+4.35%) |
Dec 08, 2015 | 1.395 | 1.458 | 1.350 | 1.449 | 316,097 | +0.03(+1.90%) |
Dec 07, 2015 | 1.530 | 1.539 | 1.409 | 1.422 | 436,537 | -0.16(-10.23%) |
Dec 04, 2015 | 1.629 | 1.629 | 1.575 | 1.584 | 371,002 | -0.07(-4.35%) |
Dec 03, 2015 | 1.746 | 1.746 | 1.656 | 1.656 | 215,551 | -0.05(-2.65%) |
Dec 02, 2015 | 1.737 | 1.764 | 1.692 | 1.701 | 272,191 | -0.10(-5.50%) |
Dec 01, 2015 | 1.827 | 1.827 | 1.764 | 1.800 | 165,216 | -0.04(-2.44%) |
Nov 30, 2015 | 1.728 | 1.890 | 1.719 | 1.845 | 601,729 | +0.13(+7.33%) |
Nov 27, 2015 | 1.764 | 1.800 | 1.719 | 1.719 | 113,052 | -0.11(-5.91%) |
Nov 25, 2015 | 1.782 | 1.827 | 1.827 | 1.827 | 279,317 | +0.03(+1.50%) |
Nov 24, 2015 | 1.827 | 1.836 | 1.764 | 1.800 | 614,227 | +0.00(+0.00%) |
Nov 23, 2015 | 1.683 | 1.836 | 1.683 | 1.800 | 363,455 | +0.08(+4.71%) |
Nov 20, 2015 | 1.701 | 1.719 | 1.629 | 1.719 | 286,135 | +0.03(+1.60%) |
Nov 19, 2015 | 1.719 | 1.728 | 1.656 | 1.692 | 190,913 | -0.01(-0.53%) |
Nov 18, 2015 | 1.728 | 1.773 | 1.665 | 1.701 | 424,225 | -0.01(-0.53%) |
Nov 17, 2015 | 1.773 | 1.809 | 1.701 | 1.710 | 395,864 | -0.08(-4.52%) |
Nov 16, 2015 | 1.782 | 1.845 | 1.719 | 1.791 | 173,443 | +0.00(+0.00%) |
Nov 13, 2015 | 1.755 | 1.827 | 1.710 | 1.791 | 238,041 | +0.04(+2.05%) |
Nov 12, 2015 | 1.710 | 1.791 | 1.665 | 1.755 | 251,222 | +0.03(+1.56%) |
Nov 11, 2015 | 1.818 | 1.836 | 1.728 | 1.728 | 359,728 | -0.10(-5.42%) |
Nov 10, 2015 | 1.809 | 1.881 | 1.791 | 1.827 | 292,308 | -0.05(-2.87%) |
Nov 09, 2015 | 1.953 | 1.953 | 1.782 | 1.881 | 457,504 | -0.06(-3.24%) |
Nov 06, 2015 | 1.845 | 1.998 | 1.809 | 1.944 | 448,841 | +0.12(+6.40%) |
Nov 05, 2015 | 1.800 | 1.908 | 1.800 | 1.827 | 335,605 | +0.00(+0.00%) |
Nov 04, 2015 | 1.854 | 1.935 | 1.800 | 1.827 | 313,140 | -0.05(-2.40%) |
Nov 03, 2015 | 1.791 | 1.953 | 1.773 | 1.872 | 419,665 | +0.10(+5.58%) |