Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 1.272 | 1.303 | 1.247 | 1.261 | 77,249,464 | +0.08(+6.51%) |
Feb 26, 2016 | 1.272 | 1.279 | 1.184 | 1.184 | 77,934,928 | -0.04(-3.43%) |
Feb 25, 2016 | 1.265 | 1.279 | 1.202 | 1.226 | 64,474,876 | +0.00(+0.00%) |
Feb 24, 2016 | 1.181 | 1.244 | 1.165 | 1.226 | 62,482,864 | -0.01(-1.13%) |
Feb 23, 2016 | 1.275 | 1.293 | 1.219 | 1.240 | 73,362,496 | -0.05(-3.80%) |
Feb 22, 2016 | 1.174 | 1.296 | 1.170 | 1.289 | 92,919,264 | +0.19(+16.83%) |
Feb 19, 2016 | 1.107 | 1.118 | 1.076 | 1.104 | 41,963,008 | -0.03(-2.48%) |
Feb 18, 2016 | 1.205 | 1.209 | 1.123 | 1.132 | 60,739,660 | -0.06(-5.00%) |
Feb 17, 2016 | 1.107 | 1.212 | 1.100 | 1.191 | 98,595,888 | +0.12(+11.11%) |
Feb 16, 2016 | 1.128 | 1.130 | 1.065 | 1.072 | 59,979,012 | -0.02(-1.92%) |
Feb 12, 2016 | 1.083 | 1.093 | 1.093 | 1.093 | 74,032,176 | +0.08(+7.59%) |
Feb 11, 2016 | 1.033 | 1.051 | 0.9949 | 1.016 | 81,861,936 | -0.06(-5.54%) |
Feb 10, 2016 | 1.065 | 1.093 | 1.037 | 1.076 | 102,494,800 | +0.03(+2.68%) |
Feb 09, 2016 | 1.069 | 1.090 | 1.009 | 1.047 | 67,515,960 | -0.05(-4.17%) |
Feb 08, 2016 | 1.118 | 1.121 | 1.079 | 1.093 | 42,016,856 | -0.04(-3.70%) |
Feb 05, 2016 | 1.195 | 1.198 | 1.132 | 1.135 | 53,022,060 | -0.07(-5.54%) |
Feb 04, 2016 | 1.132 | 1.258 | 1.132 | 1.202 | 185,966,432 | +0.11(+9.58%) |
Feb 03, 2016 | 1.100 | 1.111 | 1.026 | 1.097 | 66,124,832 | +0.05(+5.03%) |
Feb 02, 2016 | 1.107 | 1.111 | 1.037 | 1.044 | 66,555,084 | -0.11(-9.42%) |
Feb 01, 2016 | 1.195 | 1.196 | 1.135 | 1.153 | 70,328,672 | -0.06(-5.19%) |
Jan 29, 2016 | 1.170 | 1.216 | 1.139 | 1.216 | 109,282,528 | +0.09(+8.44%) |
Jan 28, 2016 | 1.223 | 1.226 | 1.069 | 1.121 | 122,867,800 | +0.02(+2.24%) |
Jan 27, 2016 | 1.026 | 1.160 | 1.023 | 1.097 | 120,532,680 | +0.07(+6.83%) |
Jan 26, 2016 | 1.033 | 1.040 | 0.9949 | 1.026 | 66,154,884 | +0.00(+0.34%) |
Jan 25, 2016 | 1.040 | 1.065 | 1.023 | 1.023 | 43,354,392 | -0.04(-3.63%) |
Jan 22, 2016 | 1.114 | 1.139 | 1.044 | 1.061 | 89,282,392 | +0.02(+1.68%) |
Jan 21, 2016 | 1.012 | 1.083 | 0.9984 | 1.044 | 77,503,104 | +0.01(+1.36%) |
Jan 20, 2016 | 1.009 | 1.054 | 0.9494 | 1.030 | 127,185,504 | -0.02(-2.33%) |
Jan 19, 2016 | 1.125 | 1.128 | 1.054 | 1.054 | 66,089,824 | -0.09(-7.95%) |
Jan 15, 2016 | 1.170 | 1.146 | 1.146 | 1.146 | 92,681,872 | -0.12(-9.17%) |
Jan 14, 2016 | 1.167 | 1.265 | 1.146 | 1.261 | 96,211,656 | +0.09(+7.46%) |
Jan 13, 2016 | 1.240 | 1.272 | 1.170 | 1.174 | 56,649,380 | -0.05(-4.01%) |
Jan 12, 2016 | 1.282 | 1.293 | 1.167 | 1.223 | 122,762,968 | -0.08(-5.93%) |
Jan 11, 2016 | 1.331 | 1.331 | 1.279 | 1.300 | 71,092,016 | -0.01(-1.07%) |
Jan 08, 2016 | 1.377 | 1.387 | 1.310 | 1.314 | 66,455,300 | -0.02(-1.57%) |
Jan 07, 2016 | 1.335 | 1.387 | 1.317 | 1.335 | 77,345,888 | -0.05(-3.54%) |
Jan 06, 2016 | 1.419 | 1.422 | 1.384 | 1.384 | 77,611,688 | -0.08(-5.50%) |
Jan 05, 2016 | 1.492 | 1.496 | 1.440 | 1.464 | 49,557,004 | -0.03(-1.88%) |
Jan 04, 2016 | 1.513 | 1.548 | 1.468 | 1.492 | 65,085,884 | -0.01(-0.93%) |
Dec 31, 2015 | 1.471 | 1.506 | 1.506 | 1.506 | 31,278,456 | +0.02(+1.18%) |
Dec 30, 2015 | 1.499 | 1.513 | 1.471 | 1.489 | 37,122,804 | -0.06(-3.85%) |
Dec 29, 2015 | 1.590 | 1.608 | 1.527 | 1.548 | 36,788,888 | -0.01(-0.67%) |
Dec 28, 2015 | 1.541 | 1.569 | 1.531 | 1.559 | 33,238,270 | -0.03(-1.77%) |
Dec 24, 2015 | 1.608 | 1.587 | 1.587 | 1.587 | 30,151,224 | -0.00(-0.22%) |
Dec 23, 2015 | 1.541 | 1.590 | 1.531 | 1.590 | 55,067,204 | +0.09(+6.08%) |
Dec 22, 2015 | 1.447 | 1.506 | 1.426 | 1.499 | 43,132,768 | +0.06(+4.14%) |
Dec 21, 2015 | 1.503 | 1.513 | 1.412 | 1.440 | 74,179,512 | -0.08(-5.52%) |
Dec 18, 2015 | 1.541 | 1.576 | 1.503 | 1.524 | 92,957,776 | -0.04(-2.47%) |
Dec 17, 2015 | 1.647 | 1.650 | 1.547 | 1.562 | 55,473,512 | -0.07(-4.29%) |
Dec 16, 2015 | 1.583 | 1.633 | 1.534 | 1.633 | 91,498,560 | +0.01(+0.65%) |
Dec 15, 2015 | 1.622 | 1.647 | 1.589 | 1.622 | 58,078,808 | +0.05(+2.89%) |
Dec 14, 2015 | 1.562 | 1.601 | 1.545 | 1.576 | 67,126,376 | +0.01(+0.45%) |
Dec 11, 2015 | 1.657 | 1.661 | 1.566 | 1.569 | 91,711,256 | -0.09(-5.29%) |
Dec 10, 2015 | 1.696 | 1.734 | 1.650 | 1.657 | 84,642,128 | -0.09(-5.40%) |
Dec 09, 2015 | 1.699 | 1.801 | 1.699 | 1.752 | 142,768,640 | +0.08(+5.04%) |
Dec 08, 2015 | 1.545 | 1.682 | 1.523 | 1.668 | 120,762,232 | +0.07(+4.16%) |
Dec 07, 2015 | 1.661 | 1.661 | 1.576 | 1.601 | 72,257,824 | -0.08(-4.59%) |
Dec 04, 2015 | 1.741 | 1.745 | 1.671 | 1.678 | 80,573,048 | -0.11(-5.89%) |
Dec 03, 2015 | 1.850 | 1.857 | 1.766 | 1.783 | 112,656,720 | +0.05(+2.83%) |
Dec 02, 2015 | 1.657 | 1.741 | 1.647 | 1.734 | 107,265,648 | +0.07(+4.43%) |