Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 1.449 | 1.462 | 1.423 | 1.436 | 9,852,357 | -0.01(-0.92%) |
Oct 29, 2015 | 1.415 | 1.476 | 1.399 | 1.449 | 13,067,539 | +0.06(+4.55%) |
Oct 28, 2015 | 1.338 | 1.387 | 1.330 | 1.386 | 6,575,152 | +0.06(+4.17%) |
Oct 27, 2015 | 1.342 | 1.350 | 1.304 | 1.330 | 8,541,507 | -0.02(-1.28%) |
Oct 26, 2015 | 1.340 | 1.369 | 1.329 | 1.348 | 6,261,473 | +0.00(+0.14%) |
Oct 23, 2015 | 1.355 | 1.379 | 1.319 | 1.346 | 10,368,397 | -0.01(-0.57%) |
Oct 22, 2015 | 1.413 | 1.426 | 1.336 | 1.353 | 15,426,849 | -0.06(-3.93%) |
Oct 21, 2015 | 1.443 | 1.508 | 1.409 | 1.409 | 15,101,038 | -0.05(-3.28%) |
Oct 20, 2015 | 1.445 | 1.470 | 1.438 | 1.457 | 12,171,574 | +0.01(+0.93%) |
Oct 19, 2015 | 1.430 | 1.445 | 1.411 | 1.443 | 6,948,851 | +0.01(+0.40%) |
Oct 16, 2015 | 1.437 | 1.441 | 1.382 | 1.437 | 11,586,155 | +0.01(+0.40%) |
Oct 15, 2015 | 1.386 | 1.436 | 1.365 | 1.432 | 16,391,967 | +0.07(+5.34%) |
Oct 14, 2015 | 1.332 | 1.365 | 1.327 | 1.359 | 8,070,995 | +0.02(+1.72%) |
Oct 13, 2015 | 1.357 | 1.378 | 1.332 | 1.336 | 5,688,389 | -0.02(-1.83%) |
Oct 12, 2015 | 1.361 | 1.374 | 1.345 | 1.361 | 5,817,150 | -0.01(-0.42%) |
Oct 09, 2015 | 1.401 | 1.418 | 1.361 | 1.367 | 15,136,020 | -0.02(-1.79%) |
Oct 08, 2015 | 1.338 | 1.404 | 1.336 | 1.392 | 14,893,493 | +0.05(+4.00%) |
Oct 07, 2015 | 1.321 | 1.346 | 1.302 | 1.338 | 15,038,125 | +0.03(+2.19%) |
Oct 06, 2015 | 1.242 | 1.323 | 1.241 | 1.309 | 14,274,232 | +0.07(+5.55%) |
Oct 05, 2015 | 1.193 | 1.246 | 1.185 | 1.241 | 9,149,614 | +0.06(+5.02%) |
Oct 02, 2015 | 1.156 | 1.185 | 1.130 | 1.181 | 8,755,036 | +0.02(+1.81%) |
Oct 01, 2015 | 1.172 | 1.179 | 1.145 | 1.160 | 8,945,098 | -0.00(-0.16%) |
Sep 30, 2015 | 1.162 | 1.172 | 1.146 | 1.162 | 22,836,822 | +0.01(+1.00%) |
Sep 29, 2015 | 1.155 | 1.159 | 1.128 | 1.151 | 16,536,500 | +0.00(+0.00%) |
Sep 28, 2015 | 1.218 | 1.220 | 1.147 | 1.151 | 16,816,396 | -0.07(-5.94%) |
Sep 25, 2015 | 1.241 | 1.260 | 1.200 | 1.223 | 19,184,368 | -0.01(-1.08%) |
Sep 24, 2015 | 1.242 | 1.250 | 1.204 | 1.237 | 10,677,755 | -0.01(-0.77%) |
Sep 23, 2015 | 1.285 | 1.318 | 1.246 | 1.246 | 9,717,842 | -0.04(-2.83%) |
Sep 22, 2015 | 1.262 | 1.286 | 1.250 | 1.283 | 8,866,088 | +0.00(+0.30%) |
Sep 21, 2015 | 1.307 | 1.311 | 1.265 | 1.279 | 6,535,576 | -0.02(-1.47%) |
Sep 18, 2015 | 1.304 | 1.323 | 1.283 | 1.298 | 17,436,938 | -0.02(-1.31%) |
Sep 17, 2015 | 1.321 | 1.363 | 1.304 | 1.315 | 13,662,965 | -0.02(-1.15%) |
Sep 16, 2015 | 1.325 | 1.338 | 1.313 | 1.330 | 5,700,568 | +0.00(+0.14%) |
Sep 15, 2015 | 1.317 | 1.338 | 1.296 | 1.329 | 7,297,607 | +0.01(+0.58%) |
Sep 14, 2015 | 1.325 | 1.330 | 1.304 | 1.321 | 5,954,071 | -0.01(-0.43%) |
Sep 11, 2015 | 1.309 | 1.332 | 1.306 | 1.327 | 11,233,784 | +0.01(+0.58%) |
Sep 10, 2015 | 1.319 | 1.337 | 1.302 | 1.319 | 11,017,948 | +0.00(+0.29%) |
Sep 09, 2015 | 1.334 | 1.361 | 1.290 | 1.315 | 25,414,542 | -0.02(-1.29%) |
Sep 08, 2015 | 1.371 | 1.380 | 1.330 | 1.332 | 16,010,735 | -0.02(-1.55%) |
Sep 04, 2015 | 1.426 | 1.353 | 1.353 | 1.353 | 16,054,093 | -0.09(-6.47%) |
Sep 03, 2015 | 1.462 | 1.472 | 1.415 | 1.447 | 14,423,766 | -0.02(-1.43%) |
Sep 02, 2015 | 1.332 | 1.481 | 1.332 | 1.468 | 40,137,000 | +0.18(+13.61%) |
Sep 01, 2015 | 1.315 | 1.355 | 1.290 | 1.292 | 15,826,490 | -0.05(-3.70%) |
Aug 31, 2015 | 1.283 | 1.342 | 1.277 | 1.342 | 24,584,916 | +0.06(+4.46%) |
Aug 28, 2015 | 1.271 | 1.309 | 1.265 | 1.285 | 13,320,968 | +0.01(+0.45%) |
Aug 27, 2015 | 1.248 | 1.302 | 1.239 | 1.279 | 15,791,220 | +0.05(+3.88%) |
Aug 26, 2015 | 1.242 | 1.248 | 1.190 | 1.231 | 17,160,908 | +0.01(+0.78%) |
Aug 25, 2015 | 1.242 | 1.250 | 1.189 | 1.221 | 23,480,968 | +0.01(+0.79%) |
Aug 24, 2015 | 1.155 | 1.248 | 1.135 | 1.212 | 27,830,964 | -0.01(-0.63%) |
Aug 21, 2015 | 1.216 | 1.246 | 1.208 | 1.220 | 19,094,112 | -0.02(-1.39%) |
Aug 20, 2015 | 1.235 | 1.258 | 1.225 | 1.237 | 15,663,287 | -0.01(-1.07%) |
Aug 19, 2015 | 1.275 | 1.286 | 1.246 | 1.250 | 17,277,590 | -0.03(-2.53%) |
Aug 18, 2015 | 1.302 | 1.307 | 1.267 | 1.283 | 17,509,852 | -0.02(-1.90%) |
Aug 17, 2015 | 1.296 | 1.325 | 1.287 | 1.307 | 17,709,022 | +0.01(+0.44%) |
Aug 14, 2015 | 1.244 | 1.307 | 1.242 | 1.302 | 24,334,280 | +0.06(+4.77%) |
Aug 13, 2015 | 1.258 | 1.267 | 1.234 | 1.242 | 40,367,828 | -0.04(-3.42%) |
Aug 12, 2015 | 1.329 | 1.338 | 1.262 | 1.286 | 22,599,478 | -0.06(-4.67%) |
Aug 11, 2015 | 1.246 | 1.360 | 1.242 | 1.350 | 32,811,074 | +0.12(+9.63%) |
Aug 10, 2015 | 1.155 | 1.239 | 1.155 | 1.231 | 27,690,726 | +0.09(+7.69%) |
Aug 07, 2015 | 1.155 | 1.220 | 1.135 | 1.143 | 35,773,200 | -0.03(-2.29%) |
Aug 06, 2015 | 1.116 | 1.179 | 1.105 | 1.170 | 13,993,704 | +0.06(+5.52%) |
Aug 05, 2015 | 1.107 | 1.196 | 1.088 | 1.109 | 21,914,344 | -0.06(-5.07%) |
Aug 04, 2015 | 1.120 | 1.176 | 1.111 | 1.168 | 20,794,738 | +0.05(+4.80%) |