Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.190 | 1.236 | 1.158 | 1.236 | 107,452,952 | +0.10(+8.44%) |
Jan 28, 2016 | 1.243 | 1.247 | 1.087 | 1.140 | 120,810,784 | +0.02(+2.24%) |
Jan 27, 2016 | 1.044 | 1.179 | 1.040 | 1.115 | 118,514,760 | +0.07(+6.83%) |
Jan 26, 2016 | 1.051 | 1.058 | 1.012 | 1.044 | 65,047,336 | +0.00(+0.34%) |
Jan 25, 2016 | 1.058 | 1.083 | 1.040 | 1.040 | 42,628,568 | -0.04(-3.63%) |
Jan 22, 2016 | 1.133 | 1.158 | 1.062 | 1.080 | 87,787,656 | +0.02(+1.68%) |
Jan 21, 2016 | 1.030 | 1.101 | 1.015 | 1.062 | 76,205,576 | +0.01(+1.36%) |
Jan 20, 2016 | 1.026 | 1.072 | 0.9656 | 1.048 | 125,056,208 | -0.02(-2.33%) |
Jan 19, 2016 | 1.144 | 1.147 | 1.072 | 1.072 | 64,983,368 | -0.09(-7.95%) |
Jan 15, 2016 | 1.190 | 1.165 | 1.165 | 1.165 | 91,130,224 | -0.12(-9.17%) |
Jan 14, 2016 | 1.186 | 1.286 | 1.165 | 1.283 | 94,600,912 | +0.09(+7.46%) |
Jan 13, 2016 | 1.261 | 1.293 | 1.190 | 1.194 | 55,700,972 | -0.05(-4.01%) |
Jan 12, 2016 | 1.304 | 1.315 | 1.186 | 1.243 | 120,707,712 | -0.08(-5.93%) |
Jan 11, 2016 | 1.354 | 1.354 | 1.300 | 1.322 | 69,901,816 | -0.01(-1.07%) |
Jan 08, 2016 | 1.400 | 1.411 | 1.333 | 1.336 | 65,342,724 | -0.02(-1.57%) |
Jan 07, 2016 | 1.357 | 1.411 | 1.340 | 1.357 | 76,050,984 | -0.05(-3.54%) |
Jan 06, 2016 | 1.443 | 1.447 | 1.407 | 1.407 | 76,312,336 | -0.08(-5.50%) |
Jan 05, 2016 | 1.518 | 1.521 | 1.464 | 1.489 | 48,727,336 | -0.03(-1.88%) |
Jan 04, 2016 | 1.539 | 1.575 | 1.493 | 1.518 | 63,996,236 | -0.01(-0.93%) |
Dec 31, 2015 | 1.496 | 1.532 | 1.532 | 1.532 | 30,754,802 | +0.02(+1.18%) |
Dec 30, 2015 | 1.525 | 1.539 | 1.496 | 1.514 | 36,501,304 | -0.06(-3.85%) |
Dec 29, 2015 | 1.618 | 1.635 | 1.553 | 1.575 | 36,172,980 | -0.01(-0.67%) |
Dec 28, 2015 | 1.568 | 1.596 | 1.557 | 1.585 | 32,681,806 | -0.03(-1.77%) |
Dec 24, 2015 | 1.635 | 1.614 | 1.614 | 1.614 | 29,646,442 | -0.00(-0.22%) |
Dec 23, 2015 | 1.568 | 1.618 | 1.557 | 1.618 | 54,145,284 | +0.09(+6.08%) |
Dec 22, 2015 | 1.471 | 1.532 | 1.450 | 1.525 | 42,410,652 | +0.06(+4.14%) |
Dec 21, 2015 | 1.528 | 1.539 | 1.436 | 1.464 | 72,937,624 | -0.09(-5.52%) |
Dec 18, 2015 | 1.568 | 1.603 | 1.528 | 1.550 | 91,401,504 | -0.04(-2.47%) |
Dec 17, 2015 | 1.675 | 1.678 | 1.573 | 1.589 | 54,544,792 | -0.07(-4.29%) |
Dec 16, 2015 | 1.610 | 1.660 | 1.561 | 1.660 | 89,966,720 | +0.01(+0.65%) |
Dec 15, 2015 | 1.650 | 1.675 | 1.616 | 1.650 | 57,106,472 | +0.05(+2.89%) |
Dec 14, 2015 | 1.589 | 1.628 | 1.571 | 1.603 | 66,002,572 | +0.01(+0.45%) |
Dec 11, 2015 | 1.685 | 1.689 | 1.593 | 1.596 | 90,175,856 | -0.09(-5.29%) |
Dec 10, 2015 | 1.724 | 1.764 | 1.678 | 1.685 | 83,225,072 | -0.10(-5.40%) |
Dec 09, 2015 | 1.728 | 1.831 | 1.728 | 1.781 | 140,378,448 | +0.09(+5.04%) |
Dec 08, 2015 | 1.571 | 1.710 | 1.549 | 1.696 | 118,740,472 | +0.07(+4.16%) |
Dec 07, 2015 | 1.689 | 1.689 | 1.603 | 1.628 | 71,048,104 | -0.08(-4.59%) |
Dec 04, 2015 | 1.771 | 1.774 | 1.700 | 1.707 | 79,224,120 | -0.11(-5.89%) |
Dec 03, 2015 | 1.881 | 1.888 | 1.796 | 1.814 | 110,770,656 | +0.05(+2.83%) |
Dec 02, 2015 | 1.685 | 1.771 | 1.675 | 1.764 | 105,469,840 | +0.07(+4.43%) |
Dec 01, 2015 | 1.717 | 1.735 | 1.682 | 1.689 | 51,938,732 | -0.01(-0.63%) |
Nov 30, 2015 | 1.724 | 1.767 | 1.700 | 1.700 | 104,866,288 | -0.06(-3.25%) |
Nov 27, 2015 | 1.817 | 1.821 | 1.749 | 1.757 | 36,462,784 | -0.07(-3.71%) |
Nov 25, 2015 | 1.871 | 1.824 | 1.824 | 1.824 | 68,281,568 | -0.16(-8.08%) |
Nov 24, 2015 | 1.885 | 2.026 | 1.885 | 1.985 | 96,518,648 | +0.12(+6.30%) |
Nov 23, 2015 | 1.838 | 1.878 | 1.828 | 1.867 | 64,239,460 | +0.04(+1.95%) |
Nov 20, 2015 | 1.796 | 1.867 | 1.792 | 1.831 | 59,898,960 | +0.02(+0.98%) |
Nov 19, 2015 | 1.821 | 1.842 | 1.746 | 1.814 | 106,471,184 | +0.01(+0.39%) |
Nov 18, 2015 | 1.785 | 1.835 | 1.760 | 1.806 | 74,339,776 | +0.07(+4.32%) |
Nov 17, 2015 | 1.760 | 1.796 | 1.717 | 1.732 | 68,275,744 | -0.04(-2.21%) |
Nov 16, 2015 | 1.657 | 1.785 | 1.646 | 1.771 | 77,641,888 | +0.14(+8.75%) |
Nov 13, 2015 | 1.692 | 1.696 | 1.600 | 1.628 | 126,435,904 | -0.05(-2.97%) |
Nov 12, 2015 | 1.689 | 1.739 | 1.675 | 1.678 | 64,755,724 | -0.05(-3.09%) |
Nov 11, 2015 | 1.799 | 1.803 | 1.710 | 1.732 | 79,964,736 | -0.02(-1.42%) |
Nov 10, 2015 | 1.735 | 1.781 | 1.692 | 1.757 | 90,338,320 | +0.01(+0.82%) |
Nov 09, 2015 | 1.785 | 1.821 | 1.728 | 1.742 | 88,833,784 | -0.06(-3.36%) |
Nov 06, 2015 | 1.796 | 1.817 | 1.742 | 1.803 | 87,774,728 | -0.04(-2.13%) |
Nov 05, 2015 | 1.831 | 1.910 | 1.810 | 1.842 | 76,452,512 | -0.02(-1.34%) |
Nov 04, 2015 | 1.970 | 2.006 | 1.842 | 1.867 | 86,402,632 | -0.11(-5.59%) |
Nov 03, 2015 | 1.803 | 2.011 | 1.799 | 1.977 | 125,782,624 | +0.19(+10.56%) |