Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 1.543 | 1.547 | 1.528 | 1.533 | 388,713,536 | -0.01(-0.47%) |
Aug 30, 2016 | 1.547 | 1.555 | 1.536 | 1.540 | 285,626,336 | -0.01(-0.58%) |
Aug 29, 2016 | 1.556 | 1.562 | 1.546 | 1.549 | 274,783,168 | -0.00(-0.06%) |
Aug 26, 2016 | 1.541 | 1.559 | 1.529 | 1.550 | 300,208,512 | +0.01(+0.81%) |
Aug 25, 2016 | 1.548 | 1.549 | 1.518 | 1.537 | 406,182,944 | -0.01(-0.66%) |
Aug 24, 2016 | 1.577 | 1.578 | 1.540 | 1.548 | 298,537,664 | -0.02(-1.54%) |
Aug 23, 2016 | 1.575 | 1.582 | 1.567 | 1.572 | 339,928,704 | +0.01(+0.63%) |
Aug 22, 2016 | 1.560 | 1.564 | 1.542 | 1.562 | 244,906,720 | +0.01(+0.42%) |
Aug 19, 2016 | 1.551 | 1.567 | 1.544 | 1.555 | 291,750,912 | +0.00(+0.26%) |
Aug 18, 2016 | 1.526 | 1.554 | 1.520 | 1.551 | 331,880,384 | +0.02(+1.55%) |
Aug 17, 2016 | 1.564 | 1.567 | 1.515 | 1.528 | 595,561,408 | -0.04(-2.32%) |
Aug 16, 2016 | 1.571 | 1.574 | 1.559 | 1.564 | 287,825,536 | -0.01(-0.60%) |
Aug 15, 2016 | 1.577 | 1.586 | 1.552 | 1.573 | 573,659,520 | -0.00(-0.10%) |
Aug 12, 2016 | 1.546 | 1.583 | 1.515 | 1.575 | 1,426,683,520 | +0.08(+5.59%) |
Aug 11, 2016 | 1.470 | 1.498 | 1.467 | 1.492 | 677,777,600 | +0.03(+2.03%) |
Aug 10, 2016 | 1.484 | 1.487 | 1.457 | 1.462 | 375,703,328 | -0.01(-0.65%) |
Aug 09, 2016 | 1.475 | 1.486 | 1.468 | 1.471 | 372,571,904 | +0.00(+0.26%) |
Aug 08, 2016 | 1.474 | 1.478 | 1.452 | 1.468 | 305,111,392 | +0.01(+0.93%) |
Aug 05, 2016 | 1.446 | 1.455 | 1.439 | 1.454 | 371,833,856 | +0.02(+1.69%) |
Aug 04, 2016 | 1.411 | 1.436 | 1.408 | 1.430 | 272,828,992 | +0.03(+1.85%) |
Aug 03, 2016 | 1.398 | 1.407 | 1.391 | 1.404 | 299,962,912 | +0.00(+0.27%) |
Aug 02, 2016 | 1.424 | 1.425 | 1.387 | 1.400 | 282,672,160 | -0.02(-1.22%) |
Aug 01, 2016 | 1.433 | 1.438 | 1.408 | 1.417 | 301,264,416 | -0.01(-0.65%) |
Jul 29, 2016 | 1.409 | 1.430 | 1.384 | 1.427 | 409,856,000 | +0.02(+1.64%) |
Jul 28, 2016 | 1.404 | 1.414 | 1.399 | 1.404 | 221,956,240 | +0.00(+0.21%) |
Jul 27, 2016 | 1.427 | 1.430 | 1.392 | 1.401 | 446,931,648 | -0.01(-1.01%) |
Jul 26, 2016 | 1.403 | 1.422 | 1.401 | 1.415 | 514,756,960 | +0.02(+1.71%) |
Jul 25, 2016 | 1.374 | 1.394 | 1.368 | 1.391 | 312,705,952 | +0.03(+1.85%) |
Jul 22, 2016 | 1.334 | 1.366 | 1.325 | 1.366 | 315,974,336 | +0.04(+2.72%) |
Jul 21, 2016 | 1.352 | 1.356 | 1.325 | 1.330 | 361,545,568 | -0.02(-1.84%) |
Jul 20, 2016 | 1.342 | 1.362 | 1.336 | 1.355 | 296,652,096 | +0.02(+1.31%) |
Jul 19, 2016 | 1.323 | 1.342 | 1.320 | 1.337 | 382,901,728 | +0.01(+1.04%) |
Jul 18, 2016 | 1.333 | 1.335 | 1.318 | 1.323 | 253,151,952 | +0.01(+0.51%) |
Jul 15, 2016 | 1.315 | 1.323 | 1.295 | 1.317 | 428,896,256 | -0.02(-1.16%) |
Jul 14, 2016 | 1.326 | 1.344 | 1.315 | 1.332 | 317,030,336 | +0.01(+1.02%) |
Jul 13, 2016 | 1.322 | 1.329 | 1.317 | 1.319 | 324,774,720 | -0.00(-0.04%) |
Jul 12, 2016 | 1.314 | 1.331 | 1.298 | 1.319 | 437,021,120 | +0.02(+1.50%) |
Jul 11, 2016 | 1.289 | 1.309 | 1.287 | 1.300 | 449,014,272 | +0.03(+2.30%) |
Jul 08, 2016 | 1.234 | 1.276 | 1.221 | 1.270 | 482,247,968 | +0.05(+4.01%) |
Jul 07, 2016 | 1.198 | 1.226 | 1.193 | 1.221 | 395,627,776 | +0.04(+3.25%) |
Jul 05, 2016 | 1.159 | 1.185 | 1.150 | 1.183 | 371,318,464 | +0.02(+1.48%) |
Jul 01, 2016 | 1.168 | 1.166 | 1.166 | 1.166 | 218,631,728 | -0.01(-0.75%) |
Jun 30, 2016 | 1.167 | 1.182 | 1.158 | 1.174 | 431,140,448 | +0.01(+0.77%) |
Jun 29, 2016 | 1.157 | 1.174 | 1.154 | 1.165 | 319,104,224 | +0.02(+1.63%) |
Jun 28, 2016 | 1.152 | 1.153 | 1.131 | 1.147 | 382,168,448 | +0.02(+1.46%) |
Jun 27, 2016 | 1.133 | 1.142 | 1.114 | 1.130 | 450,289,504 | -0.01(-1.07%) |
Jun 24, 2016 | 1.162 | 1.183 | 1.132 | 1.143 | 1,018,353,984 | -0.07(-5.69%) |
Jun 23, 2016 | 1.191 | 1.213 | 1.190 | 1.211 | 297,826,240 | +0.03(+2.67%) |
Jun 22, 2016 | 1.183 | 1.191 | 1.178 | 1.180 | 202,741,920 | -0.00(-0.08%) |
Jun 21, 2016 | 1.193 | 1.196 | 1.179 | 1.181 | 212,638,240 | -0.01(-0.61%) |
Jun 20, 2016 | 1.186 | 1.203 | 1.185 | 1.188 | 293,962,464 | +0.02(+1.80%) |
Jun 17, 2016 | 1.189 | 1.190 | 1.162 | 1.167 | 471,311,776 | -0.02(-1.75%) |
Jun 16, 2016 | 1.174 | 1.190 | 1.163 | 1.188 | 246,590,832 | +0.00(+0.40%) |
Jun 15, 2016 | 1.181 | 1.193 | 1.168 | 1.183 | 301,232,640 | +0.01(+1.02%) |
Jun 14, 2016 | 1.166 | 1.177 | 1.153 | 1.171 | 298,537,824 | +0.00(+0.19%) |
Jun 13, 2016 | 1.155 | 1.192 | 1.155 | 1.169 | 475,895,840 | +0.01(+1.28%) |
Jun 10, 2016 | 1.170 | 1.180 | 1.153 | 1.154 | 400,286,848 | -0.03(-2.49%) |
Jun 09, 2016 | 1.150 | 1.185 | 1.147 | 1.184 | 472,471,296 | +0.03(+2.60%) |
Jun 08, 2016 | 1.158 | 1.162 | 1.144 | 1.154 | 234,771,584 | -0.00(-0.32%) |
Jun 07, 2016 | 1.162 | 1.169 | 1.157 | 1.157 | 193,477,872 | +0.00(+0.19%) |
Jun 06, 2016 | 1.164 | 1.173 | 1.149 | 1.155 | 322,719,808 | -0.01(-0.52%) |
Jun 03, 2016 | 1.166 | 1.168 | 1.141 | 1.161 | 461,377,888 | -0.02(-1.40%) |
Jun 02, 2016 | 1.176 | 1.188 | 1.164 | 1.178 | 329,109,312 | +0.01(+0.71%) |