Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 1.673 | 1.703 | 1.673 | 1.692 | 20,484,788 | +0.01(+0.68%) |
Mar 30, 2016 | 1.675 | 1.703 | 1.663 | 1.680 | 6,546,714 | +0.02(+1.03%) |
Mar 29, 2016 | 1.634 | 1.677 | 1.611 | 1.663 | 11,500,271 | +0.02(+0.93%) |
Mar 28, 2016 | 1.671 | 1.690 | 1.640 | 1.648 | 11,085,370 | -0.01(-0.69%) |
Mar 24, 2016 | 1.655 | 1.659 | 1.659 | 1.659 | 19,683,632 | -0.02(-1.03%) |
Mar 23, 2016 | 1.722 | 1.728 | 1.655 | 1.676 | 14,115,486 | -0.05(-3.09%) |
Mar 22, 2016 | 1.736 | 1.753 | 1.728 | 1.730 | 10,474,328 | -0.03(-1.52%) |
Mar 21, 2016 | 1.787 | 1.789 | 1.741 | 1.757 | 10,442,003 | -0.03(-1.71%) |
Mar 18, 2016 | 1.812 | 1.814 | 1.762 | 1.787 | 17,984,862 | -0.01(-0.43%) |
Mar 17, 2016 | 1.761 | 1.805 | 1.736 | 1.795 | 21,704,628 | +0.04(+2.29%) |
Mar 16, 2016 | 1.772 | 1.783 | 1.738 | 1.755 | 12,972,971 | -0.02(-0.86%) |
Mar 15, 2016 | 1.751 | 1.777 | 1.730 | 1.770 | 10,287,012 | +0.00(+0.11%) |
Mar 14, 2016 | 1.736 | 1.774 | 1.727 | 1.768 | 15,072,637 | +0.02(+1.20%) |
Mar 11, 2016 | 1.783 | 1.804 | 1.741 | 1.747 | 27,882,692 | -0.01(-0.65%) |
Mar 10, 2016 | 1.722 | 1.774 | 1.703 | 1.759 | 16,806,110 | +0.03(+2.00%) |
Mar 09, 2016 | 1.673 | 1.724 | 1.650 | 1.724 | 14,963,369 | +0.07(+4.16%) |
Mar 08, 2016 | 1.692 | 1.699 | 1.594 | 1.655 | 19,239,156 | -0.05(-3.02%) |
Mar 07, 2016 | 1.653 | 1.728 | 1.649 | 1.707 | 22,550,470 | +0.05(+3.00%) |
Mar 04, 2016 | 1.617 | 1.681 | 1.613 | 1.657 | 19,288,420 | +0.04(+2.72%) |
Mar 03, 2016 | 1.512 | 1.621 | 1.510 | 1.613 | 27,265,858 | +0.10(+6.43%) |
Mar 02, 2016 | 1.401 | 1.524 | 1.395 | 1.516 | 19,435,120 | +0.11(+7.89%) |
Mar 01, 2016 | 1.296 | 1.413 | 1.283 | 1.405 | 18,520,112 | +0.09(+7.14%) |
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%) |