Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 1.543 | 1.547 | 1.528 | 1.533 | 388,714,848 | -0.01(-0.47%) |
Aug 30, 2016 | 1.547 | 1.555 | 1.536 | 1.540 | 285,627,296 | -0.01(-0.58%) |
Aug 29, 2016 | 1.556 | 1.562 | 1.546 | 1.549 | 274,784,064 | -0.00(-0.06%) |
Aug 26, 2016 | 1.541 | 1.559 | 1.529 | 1.550 | 300,209,504 | +0.01(+0.81%) |
Aug 25, 2016 | 1.548 | 1.549 | 1.518 | 1.537 | 406,184,288 | -0.01(-0.66%) |
Aug 24, 2016 | 1.577 | 1.578 | 1.540 | 1.548 | 298,538,688 | -0.02(-1.54%) |
Aug 23, 2016 | 1.575 | 1.582 | 1.567 | 1.572 | 339,929,856 | +0.01(+0.63%) |
Aug 22, 2016 | 1.560 | 1.564 | 1.542 | 1.562 | 244,907,536 | +0.01(+0.42%) |
Aug 19, 2016 | 1.551 | 1.567 | 1.544 | 1.555 | 291,751,872 | +0.00(+0.26%) |
Aug 18, 2016 | 1.525 | 1.554 | 1.520 | 1.551 | 331,881,472 | +0.02(+1.55%) |
Aug 17, 2016 | 1.564 | 1.567 | 1.515 | 1.528 | 595,563,392 | -0.04(-2.32%) |
Aug 16, 2016 | 1.571 | 1.574 | 1.559 | 1.564 | 287,826,496 | -0.01(-0.60%) |
Aug 15, 2016 | 1.577 | 1.586 | 1.552 | 1.573 | 573,661,376 | -0.00(-0.10%) |
Aug 12, 2016 | 1.546 | 1.583 | 1.515 | 1.575 | 1,426,688,256 | +0.08(+5.60%) |
Aug 11, 2016 | 1.470 | 1.498 | 1.467 | 1.492 | 677,779,840 | +0.03(+2.03%) |
Aug 10, 2016 | 1.484 | 1.487 | 1.457 | 1.462 | 375,704,544 | -0.01(-0.65%) |
Aug 09, 2016 | 1.475 | 1.486 | 1.468 | 1.471 | 372,573,120 | +0.00(+0.26%) |
Aug 08, 2016 | 1.474 | 1.478 | 1.452 | 1.468 | 305,112,384 | +0.01(+0.93%) |
Aug 05, 2016 | 1.446 | 1.455 | 1.439 | 1.454 | 371,835,072 | +0.02(+1.70%) |
Aug 04, 2016 | 1.411 | 1.436 | 1.408 | 1.430 | 272,829,888 | +0.03(+1.85%) |
Aug 03, 2016 | 1.398 | 1.407 | 1.391 | 1.404 | 299,963,904 | +0.00(+0.27%) |
Aug 02, 2016 | 1.424 | 1.425 | 1.387 | 1.400 | 282,673,088 | -0.02(-1.22%) |
Aug 01, 2016 | 1.433 | 1.438 | 1.408 | 1.417 | 301,265,408 | -0.01(-0.65%) |
Jul 29, 2016 | 1.409 | 1.430 | 1.384 | 1.427 | 409,857,344 | +0.02(+1.64%) |
Jul 28, 2016 | 1.404 | 1.414 | 1.399 | 1.404 | 221,956,960 | +0.00(+0.21%) |
Jul 27, 2016 | 1.427 | 1.430 | 1.392 | 1.401 | 446,933,120 | -0.01(-1.01%) |
Jul 26, 2016 | 1.403 | 1.422 | 1.401 | 1.415 | 514,758,656 | +0.02(+1.71%) |
Jul 25, 2016 | 1.374 | 1.394 | 1.368 | 1.391 | 312,706,976 | +0.03(+1.85%) |
Jul 22, 2016 | 1.334 | 1.366 | 1.325 | 1.366 | 315,975,360 | +0.04(+2.72%) |
Jul 21, 2016 | 1.352 | 1.356 | 1.325 | 1.330 | 361,546,752 | -0.02(-1.84%) |
Jul 20, 2016 | 1.342 | 1.362 | 1.336 | 1.355 | 296,653,088 | +0.02(+1.31%) |
Jul 19, 2016 | 1.323 | 1.342 | 1.320 | 1.337 | 382,902,976 | +0.01(+1.04%) |
Jul 18, 2016 | 1.333 | 1.335 | 1.318 | 1.323 | 253,152,784 | +0.01(+0.51%) |
Jul 15, 2016 | 1.315 | 1.323 | 1.295 | 1.317 | 428,897,664 | -0.02(-1.16%) |
Jul 14, 2016 | 1.326 | 1.344 | 1.315 | 1.332 | 317,031,392 | +0.01(+1.02%) |
Jul 13, 2016 | 1.322 | 1.329 | 1.317 | 1.319 | 324,775,776 | -0.00(-0.04%) |
Jul 12, 2016 | 1.314 | 1.331 | 1.298 | 1.319 | 437,022,528 | +0.02(+1.50%) |
Jul 11, 2016 | 1.289 | 1.309 | 1.287 | 1.300 | 449,015,744 | +0.03(+2.30%) |
Jul 08, 2016 | 1.234 | 1.276 | 1.221 | 1.270 | 482,249,536 | +0.05(+4.01%) |
Jul 07, 2016 | 1.198 | 1.226 | 1.193 | 1.221 | 395,629,088 | +0.04(+3.25%) |
Jul 05, 2016 | 1.159 | 1.185 | 1.150 | 1.183 | 371,319,680 | +0.02(+1.48%) |
Jul 01, 2016 | 1.168 | 1.166 | 1.166 | 1.166 | 218,632,448 | -0.01(-0.74%) |
Jun 30, 2016 | 1.167 | 1.182 | 1.158 | 1.174 | 431,141,856 | +0.01(+0.77%) |
Jun 29, 2016 | 1.157 | 1.174 | 1.154 | 1.165 | 319,105,280 | +0.02(+1.63%) |
Jun 28, 2016 | 1.152 | 1.153 | 1.131 | 1.147 | 382,169,696 | +0.02(+1.46%) |
Jun 27, 2016 | 1.133 | 1.142 | 1.114 | 1.130 | 450,290,976 | -0.01(-1.07%) |
Jun 24, 2016 | 1.162 | 1.183 | 1.132 | 1.142 | 1,018,357,312 | -0.07(-5.69%) |
Jun 23, 2016 | 1.191 | 1.213 | 1.190 | 1.211 | 297,827,200 | +0.03(+2.67%) |
Jun 22, 2016 | 1.183 | 1.191 | 1.178 | 1.180 | 202,742,592 | -0.00(-0.08%) |
Jun 21, 2016 | 1.193 | 1.196 | 1.179 | 1.181 | 212,638,928 | -0.01(-0.61%) |
Jun 20, 2016 | 1.186 | 1.203 | 1.185 | 1.188 | 293,963,424 | +0.02(+1.80%) |
Jun 17, 2016 | 1.189 | 1.190 | 1.162 | 1.167 | 471,313,312 | -0.02(-1.75%) |
Jun 16, 2016 | 1.174 | 1.190 | 1.163 | 1.188 | 246,591,648 | +0.00(+0.40%) |
Jun 15, 2016 | 1.181 | 1.193 | 1.168 | 1.183 | 301,233,632 | +0.01(+1.02%) |
Jun 14, 2016 | 1.166 | 1.177 | 1.153 | 1.171 | 298,538,816 | +0.00(+0.19%) |
Jun 13, 2016 | 1.155 | 1.192 | 1.155 | 1.169 | 475,897,376 | +0.01(+1.28%) |
Jun 10, 2016 | 1.170 | 1.180 | 1.153 | 1.154 | 400,288,160 | -0.03(-2.49%) |
Jun 09, 2016 | 1.150 | 1.185 | 1.147 | 1.184 | 472,472,832 | +0.03(+2.60%) |
Jun 08, 2016 | 1.158 | 1.162 | 1.144 | 1.154 | 234,772,352 | -0.00(-0.32%) |
Jun 07, 2016 | 1.162 | 1.169 | 1.157 | 1.157 | 193,478,512 | +0.00(+0.19%) |
Jun 06, 2016 | 1.164 | 1.173 | 1.149 | 1.155 | 322,720,864 | -0.01(-0.52%) |
Jun 03, 2016 | 1.166 | 1.168 | 1.141 | 1.161 | 461,379,392 | -0.02(-1.40%) |
Jun 02, 2016 | 1.176 | 1.188 | 1.164 | 1.178 | 329,110,400 | +0.01(+0.70%) |