Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.281 | 1.340 | 1.271 | 1.311 | 12,603,012 | +0.03(+2.24%) |
Feb 26, 2016 | 1.296 | 1.307 | 1.277 | 1.283 | 9,829,553 | +0.00(+0.30%) |
Feb 25, 2016 | 1.256 | 1.281 | 1.241 | 1.279 | 7,165,598 | +0.02(+1.83%) |
Feb 24, 2016 | 1.206 | 1.256 | 1.200 | 1.256 | 8,792,472 | +0.02(+2.02%) |
Feb 23, 2016 | 1.231 | 1.254 | 1.218 | 1.231 | 8,031,011 | -0.01(-0.46%) |
Feb 22, 2016 | 1.227 | 1.239 | 1.213 | 1.237 | 15,437,882 | +0.02(+2.05%) |
Feb 19, 2016 | 1.235 | 1.235 | 1.193 | 1.212 | 7,276,054 | -0.03(-2.76%) |
Feb 18, 2016 | 1.286 | 1.288 | 1.225 | 1.246 | 8,551,828 | -0.04(-2.83%) |
Feb 17, 2016 | 1.254 | 1.298 | 1.250 | 1.283 | 14,707,815 | +0.04(+3.39%) |
Feb 16, 2016 | 1.229 | 1.256 | 1.206 | 1.241 | 10,255,771 | +0.01(+0.93%) |
Feb 12, 2016 | 1.170 | 1.229 | 1.229 | 1.229 | 11,967,853 | +0.07(+6.28%) |
Feb 11, 2016 | 1.147 | 1.176 | 1.125 | 1.156 | 9,699,098 | -0.02(-1.63%) |
Feb 10, 2016 | 1.210 | 1.222 | 1.171 | 1.176 | 8,439,740 | -0.03(-2.84%) |
Feb 09, 2016 | 1.181 | 1.235 | 1.174 | 1.210 | 13,396,253 | +0.01(+0.48%) |
Feb 08, 2016 | 1.220 | 1.223 | 1.183 | 1.204 | 15,987,978 | -0.04(-3.52%) |
Feb 05, 2016 | 1.269 | 1.298 | 1.244 | 1.248 | 8,733,860 | -0.03(-2.25%) |
Feb 04, 2016 | 1.252 | 1.302 | 1.243 | 1.277 | 9,624,033 | +0.02(+1.98%) |
Feb 03, 2016 | 1.260 | 1.260 | 1.204 | 1.252 | 11,249,604 | +0.01(+0.77%) |
Feb 02, 2016 | 1.250 | 1.262 | 1.229 | 1.242 | 13,987,798 | -0.03(-2.55%) |
Feb 01, 2016 | 1.260 | 1.286 | 1.212 | 1.275 | 7,210,274 | +0.00(+0.15%) |
Jan 29, 2016 | 1.235 | 1.296 | 1.213 | 1.273 | 19,941,816 | +0.04(+3.10%) |
Jan 28, 2016 | 1.262 | 1.275 | 1.221 | 1.235 | 14,013,228 | -0.00(-0.15%) |
Jan 27, 2016 | 1.176 | 1.254 | 1.176 | 1.237 | 14,350,328 | +0.06(+4.69%) |
Jan 26, 2016 | 1.105 | 1.197 | 1.093 | 1.181 | 16,824,912 | +0.08(+7.48%) |
Jan 25, 2016 | 1.187 | 1.200 | 1.091 | 1.099 | 16,911,748 | -0.11(-8.73%) |
Jan 22, 2016 | 1.223 | 1.233 | 1.176 | 1.204 | 15,639,772 | +0.01(+1.12%) |
Jan 21, 2016 | 1.166 | 1.246 | 1.156 | 1.191 | 16,790,274 | +0.02(+1.63%) |
Jan 20, 2016 | 1.107 | 1.212 | 1.053 | 1.172 | 22,432,378 | +0.04(+3.55%) |
Jan 19, 2016 | 1.202 | 1.233 | 1.114 | 1.132 | 18,659,624 | -0.06(-5.43%) |
Jan 15, 2016 | 1.183 | 1.197 | 1.197 | 1.197 | 16,637,393 | -0.03(-2.34%) |
Jan 14, 2016 | 1.158 | 1.244 | 1.134 | 1.225 | 17,388,976 | +0.07(+6.30%) |
Jan 13, 2016 | 1.191 | 1.262 | 1.149 | 1.153 | 18,203,650 | -0.04(-3.21%) |
Jan 12, 2016 | 1.244 | 1.265 | 1.162 | 1.191 | 22,892,410 | -0.04(-3.11%) |
Jan 11, 2016 | 1.204 | 1.239 | 1.189 | 1.229 | 14,937,410 | +0.03(+2.23%) |
Jan 08, 2016 | 1.210 | 1.221 | 1.176 | 1.202 | 13,612,221 | +0.00(+0.16%) |
Jan 07, 2016 | 1.227 | 1.252 | 1.199 | 1.200 | 13,616,965 | -0.05(-4.12%) |
Jan 06, 2016 | 1.267 | 1.269 | 1.239 | 1.252 | 11,074,614 | -0.03(-2.67%) |
Jan 05, 2016 | 1.252 | 1.290 | 1.240 | 1.286 | 14,758,727 | +0.03(+2.75%) |
Jan 04, 2016 | 1.227 | 1.269 | 1.217 | 1.252 | 14,238,863 | +0.01(+1.08%) |
Dec 31, 2015 | 1.233 | 1.239 | 1.239 | 1.239 | 13,761,174 | +0.00(+0.16%) |
Dec 30, 2015 | 1.265 | 1.288 | 1.237 | 1.237 | 11,979,101 | -0.04(-3.00%) |
Dec 29, 2015 | 1.254 | 1.281 | 1.241 | 1.275 | 9,082,275 | +0.03(+2.46%) |
Dec 28, 2015 | 1.267 | 1.277 | 1.214 | 1.244 | 11,675,832 | -0.05(-3.56%) |
Dec 24, 2015 | 1.242 | 1.290 | 1.290 | 1.290 | 19,204,436 | +0.10(+8.17%) |
Dec 23, 2015 | 1.151 | 1.210 | 1.151 | 1.193 | 11,750,232 | +0.05(+4.52%) |
Dec 22, 2015 | 1.126 | 1.158 | 1.126 | 1.141 | 7,059,950 | +0.01(+0.84%) |
Dec 21, 2015 | 1.137 | 1.145 | 1.102 | 1.132 | 10,743,153 | -0.00(-0.34%) |
Dec 18, 2015 | 1.090 | 1.246 | 1.076 | 1.135 | 66,983,472 | +0.10(+9.80%) |
Dec 17, 2015 | 1.074 | 1.088 | 1.007 | 1.034 | 18,989,112 | -0.04(-3.39%) |
Dec 16, 2015 | 1.093 | 1.139 | 1.045 | 1.070 | 19,734,538 | -0.02(-1.75%) |
Dec 15, 2015 | 1.042 | 1.093 | 1.026 | 1.090 | 23,126,468 | +0.06(+5.36%) |
Dec 14, 2015 | 1.055 | 1.070 | 1.005 | 1.034 | 30,730,984 | -0.02(-1.99%) |
Dec 11, 2015 | 1.069 | 1.069 | 1.046 | 1.055 | 15,136,841 | -0.02(-2.30%) |
Dec 10, 2015 | 1.090 | 1.122 | 1.071 | 1.080 | 12,124,465 | -0.01(-0.88%) |
Dec 09, 2015 | 1.132 | 1.156 | 1.080 | 1.090 | 12,137,784 | -0.04(-3.39%) |
Dec 08, 2015 | 1.134 | 1.142 | 1.113 | 1.128 | 19,355,368 | -0.02(-1.50%) |
Dec 07, 2015 | 1.178 | 1.181 | 1.132 | 1.145 | 17,403,562 | -0.04(-3.39%) |
Dec 04, 2015 | 1.193 | 1.235 | 1.174 | 1.185 | 22,730,290 | -0.01(-1.12%) |
Dec 03, 2015 | 1.248 | 1.254 | 1.187 | 1.199 | 18,624,520 | -0.05(-3.83%) |
Dec 02, 2015 | 1.290 | 1.315 | 1.241 | 1.246 | 13,708,368 | -0.05(-3.98%) |