Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.270 | 1.410 | 1.260 | 1.370 | 980,307 | +0.10(+7.87%) |
Jan 28, 2016 | 1.310 | 1.315 | 1.250 | 1.270 | 462,472 | +0.04(+3.25%) |
Jan 27, 2016 | 1.270 | 1.310 | 1.210 | 1.230 | 676,274 | -0.01(-0.81%) |
Jan 26, 2016 | 1.280 | 1.280 | 1.201 | 1.240 | 801,168 | +0.01(+0.81%) |
Jan 25, 2016 | 1.320 | 1.420 | 1.220 | 1.230 | 556,751 | -0.14(-10.22%) |
Jan 22, 2016 | 1.400 | 1.480 | 1.300 | 1.370 | 958,597 | +0.08(+6.20%) |
Jan 21, 2016 | 1.090 | 1.350 | 1.070 | 1.290 | 927,159 | +0.22(+20.56%) |
Jan 20, 2016 | 1.200 | 1.240 | 0.9801 | 1.070 | 2,071,357 | -0.16(-13.01%) |
Jan 19, 2016 | 1.290 | 1.290 | 1.220 | 1.230 | 484,311 | -0.08(-6.11%) |
Jan 15, 2016 | 1.330 | 1.310 | 1.310 | 1.310 | 406,000 | -0.09(-6.43%) |
Jan 14, 2016 | 1.390 | 1.460 | 1.354 | 1.400 | 547,165 | +0.04(+2.94%) |
Jan 13, 2016 | 1.400 | 1.470 | 1.350 | 1.360 | 803,320 | -0.04(-2.86%) |
Jan 12, 2016 | 1.510 | 1.540 | 1.360 | 1.400 | 640,640 | -0.07(-4.76%) |
Jan 11, 2016 | 1.620 | 1.620 | 1.450 | 1.470 | 1,012,849 | -0.11(-6.96%) |
Jan 08, 2016 | 1.600 | 1.620 | 1.540 | 1.580 | 875,547 | +0.00(+0.00%) |
Jan 07, 2016 | 1.600 | 1.640 | 1.550 | 1.580 | 965,377 | -0.08(-4.82%) |
Jan 06, 2016 | 1.720 | 1.760 | 1.650 | 1.660 | 600,084 | -0.11(-6.21%) |
Jan 05, 2016 | 1.870 | 1.870 | 1.720 | 1.770 | 513,900 | -0.07(-3.80%) |
Jan 04, 2016 | 1.830 | 1.910 | 1.725 | 1.840 | 907,050 | +0.02(+1.10%) |
Dec 31, 2015 | 1.770 | 1.820 | 1.820 | 1.820 | 854,700 | +0.06(+3.41%) |
Dec 30, 2015 | 1.900 | 1.905 | 1.750 | 1.760 | 717,439 | -0.16(-8.33%) |
Dec 29, 2015 | 1.980 | 2.010 | 1.910 | 1.920 | 479,203 | -0.02(-1.03%) |
Dec 28, 2015 | 2.100 | 2.110 | 1.930 | 1.940 | 519,708 | -0.22(-10.19%) |
Dec 24, 2015 | 2.200 | 2.160 | 2.160 | 2.160 | 311,100 | -0.03(-1.37%) |
Dec 23, 2015 | 2.040 | 2.200 | 2.040 | 2.190 | 919,020 | +0.19(+9.50%) |
Dec 22, 2015 | 1.900 | 2.010 | 1.890 | 2.000 | 1,015,506 | +0.10(+5.26%) |
Dec 21, 2015 | 1.900 | 1.950 | 1.830 | 1.900 | 2,180,437 | -0.01(-0.52%) |
Dec 18, 2015 | 1.920 | 2.090 | 1.900 | 1.910 | 1,690,686 | -0.04(-2.05%) |
Dec 17, 2015 | 2.050 | 2.080 | 1.860 | 1.950 | 932,994 | -0.11(-5.34%) |
Dec 16, 2015 | 2.180 | 2.180 | 2.030 | 2.060 | 794,630 | -0.13(-5.94%) |
Dec 15, 2015 | 2.160 | 2.232 | 2.160 | 2.190 | 466,182 | +0.02(+0.92%) |
Dec 14, 2015 | 2.280 | 2.283 | 2.120 | 2.170 | 773,780 | -0.11(-4.82%) |
Dec 11, 2015 | 2.320 | 2.370 | 2.270 | 2.280 | 759,218 | -0.10(-4.20%) |
Dec 10, 2015 | 2.390 | 2.410 | 2.350 | 2.380 | 605,249 | -0.01(-0.42%) |
Dec 09, 2015 | 2.380 | 2.484 | 2.340 | 2.390 | 680,168 | +0.03(+1.27%) |
Dec 08, 2015 | 2.400 | 2.460 | 2.310 | 2.360 | 744,673 | -0.06(-2.48%) |
Dec 07, 2015 | 2.530 | 2.540 | 2.320 | 2.420 | 1,131,890 | -0.14(-5.47%) |
Dec 04, 2015 | 2.690 | 2.740 | 2.510 | 2.560 | 543,709 | -0.18(-6.57%) |
Dec 03, 2015 | 2.690 | 2.790 | 2.690 | 2.740 | 681,044 | +0.09(+3.40%) |
Dec 02, 2015 | 2.660 | 2.720 | 2.610 | 2.650 | 461,449 | -0.06(-2.21%) |
Dec 01, 2015 | 2.750 | 2.760 | 2.690 | 2.710 | 324,670 | -0.04(-1.45%) |
Nov 30, 2015 | 2.700 | 2.780 | 2.660 | 2.750 | 388,784 | +0.03(+1.10%) |
Nov 27, 2015 | 2.690 | 2.745 | 2.660 | 2.720 | 134,852 | +0.03(+1.12%) |
Nov 25, 2015 | 2.690 | 2.690 | 2.690 | 2.690 | 300,900 | -0.03(-1.10%) |
Nov 24, 2015 | 2.560 | 2.750 | 2.550 | 2.720 | 630,610 | +0.18(+7.09%) |
Nov 23, 2015 | 2.520 | 2.600 | 2.500 | 2.540 | 327,099 | +0.00(+0.00%) |
Nov 20, 2015 | 2.600 | 2.620 | 2.500 | 2.540 | 545,632 | -0.04(-1.55%) |
Nov 19, 2015 | 2.650 | 2.720 | 2.540 | 2.580 | 535,627 | -0.10(-3.73%) |
Nov 18, 2015 | 2.690 | 2.750 | 2.590 | 2.680 | 354,354 | +0.01(+0.37%) |
Nov 17, 2015 | 2.740 | 2.800 | 2.660 | 2.670 | 392,567 | -0.08(-2.91%) |
Nov 16, 2015 | 2.690 | 2.790 | 2.640 | 2.750 | 370,738 | +0.05(+1.85%) |
Nov 13, 2015 | 2.650 | 2.775 | 2.605 | 2.700 | 582,885 | -0.01(-0.37%) |
Nov 12, 2015 | 2.790 | 2.870 | 2.670 | 2.710 | 498,263 | -0.15(-5.24%) |
Nov 11, 2015 | 2.790 | 2.870 | 2.650 | 2.860 | 671,084 | +0.06(+2.14%) |
Nov 10, 2015 | 2.770 | 2.850 | 2.750 | 2.800 | 346,138 | +0.02(+0.72%) |
Nov 09, 2015 | 2.930 | 2.990 | 2.780 | 2.780 | 439,779 | -0.13(-4.47%) |
Nov 06, 2015 | 2.890 | 2.990 | 2.810 | 2.910 | 543,631 | -0.08(-2.68%) |
Nov 05, 2015 | 2.960 | 3.100 | 2.960 | 2.990 | 249,097 | +0.01(+0.34%) |
Nov 04, 2015 | 3.060 | 3.060 | 2.700 | 2.980 | 498,162 | -0.07(-2.30%) |
Nov 03, 2015 | 3.070 | 3.130 | 3.020 | 3.050 | 408,259 | -0.01(-0.33%) |