Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.916 | 1.998 | 1.900 | 1.998 | 59,358,700 | +0.15(+8.08%) |
Jan 28, 2016 | 1.868 | 1.876 | 1.830 | 1.849 | 37,065,564 | +0.02(+0.87%) |
Jan 27, 2016 | 1.830 | 1.862 | 1.811 | 1.833 | 48,828,892 | +0.00(+0.17%) |
Jan 26, 2016 | 1.782 | 1.836 | 1.770 | 1.830 | 31,033,840 | +0.04(+2.49%) |
Jan 25, 2016 | 1.811 | 1.824 | 1.771 | 1.785 | 28,710,172 | -0.04(-2.26%) |
Jan 22, 2016 | 1.792 | 1.832 | 1.782 | 1.827 | 37,942,772 | +0.08(+4.74%) |
Jan 21, 2016 | 1.770 | 1.782 | 1.741 | 1.744 | 63,047,660 | -0.06(-3.17%) |
Jan 20, 2016 | 1.782 | 1.820 | 1.747 | 1.801 | 54,390,060 | -0.03(-1.56%) |
Jan 19, 2016 | 1.859 | 1.878 | 1.808 | 1.830 | 37,578,216 | -0.03(-1.37%) |
Jan 15, 2016 | 1.852 | 1.855 | 1.855 | 1.855 | 35,788,028 | -0.08(-4.10%) |
Jan 14, 2016 | 1.890 | 1.944 | 1.852 | 1.935 | 64,052,900 | +0.04(+2.18%) |
Jan 13, 2016 | 1.957 | 1.970 | 1.887 | 1.893 | 30,516,808 | -0.05(-2.45%) |
Jan 12, 2016 | 1.948 | 1.957 | 1.903 | 1.941 | 34,968,464 | +0.03(+1.49%) |
Jan 11, 2016 | 1.960 | 1.968 | 1.890 | 1.913 | 40,480,060 | -0.00(-0.17%) |
Jan 08, 2016 | 1.967 | 1.970 | 1.913 | 1.916 | 62,443,808 | +0.00(+0.00%) |
Jan 07, 2016 | 1.960 | 1.976 | 1.916 | 1.916 | 47,431,844 | -0.06(-3.05%) |
Jan 06, 2016 | 1.963 | 2.030 | 1.955 | 1.976 | 55,121,860 | -0.02(-0.80%) |
Jan 05, 2016 | 1.995 | 1.995 | 1.963 | 1.992 | 37,015,016 | +0.02(+0.80%) |
Jan 04, 2016 | 2.021 | 2.027 | 1.963 | 1.976 | 81,245,288 | -0.09(-4.40%) |
Dec 31, 2015 | 2.070 | 2.067 | 2.067 | 2.067 | 23,949,738 | -0.02(-0.91%) |
Dec 30, 2015 | 2.102 | 2.111 | 2.061 | 2.086 | 34,551,180 | -0.07(-3.10%) |
Dec 29, 2015 | 2.178 | 2.185 | 2.134 | 2.153 | 32,369,794 | +0.00(+0.15%) |
Dec 28, 2015 | 2.150 | 2.181 | 2.131 | 2.150 | 57,848,548 | +0.02(+0.89%) |
Dec 24, 2015 | 2.134 | 2.131 | 2.131 | 2.131 | 12,780,962 | +0.00(+0.15%) |
Dec 23, 2015 | 2.105 | 2.131 | 2.094 | 2.127 | 31,224,368 | +0.03(+1.21%) |
Dec 22, 2015 | 2.102 | 2.115 | 2.067 | 2.102 | 45,568,880 | +0.04(+2.00%) |
Dec 21, 2015 | 2.134 | 2.148 | 2.058 | 2.061 | 58,281,728 | -0.06(-2.70%) |
Dec 18, 2015 | 2.248 | 2.261 | 2.118 | 2.118 | 132,248,048 | -0.17(-7.49%) |
Dec 17, 2015 | 2.331 | 2.353 | 2.286 | 2.289 | 45,101,256 | -0.03(-1.10%) |
Dec 16, 2015 | 2.223 | 2.324 | 2.178 | 2.315 | 78,451,000 | +0.01(+0.41%) |
Dec 15, 2015 | 2.343 | 2.350 | 2.296 | 2.305 | 29,792,088 | +0.01(+0.55%) |
Dec 14, 2015 | 2.292 | 2.305 | 2.264 | 2.292 | 43,753,996 | -0.03(-1.23%) |
Dec 11, 2015 | 2.343 | 2.366 | 2.312 | 2.321 | 49,917,148 | -0.02(-0.95%) |
Dec 10, 2015 | 2.404 | 2.431 | 2.334 | 2.343 | 46,472,436 | -0.10(-4.25%) |
Dec 09, 2015 | 2.425 | 2.454 | 2.386 | 2.447 | 100,389,088 | +0.11(+4.87%) |
Dec 08, 2015 | 2.274 | 2.340 | 2.236 | 2.334 | 127,964,288 | +0.02(+0.82%) |
Dec 07, 2015 | 2.378 | 2.387 | 2.302 | 2.315 | 40,721,432 | -0.04(-1.61%) |
Dec 04, 2015 | 2.331 | 2.372 | 2.301 | 2.353 | 45,378,016 | -0.03(-1.45%) |
Dec 03, 2015 | 2.400 | 2.428 | 2.372 | 2.387 | 82,500,648 | +0.12(+5.29%) |
Dec 02, 2015 | 2.261 | 2.274 | 2.176 | 2.268 | 103,340,808 | +0.02(+0.70%) |
Dec 01, 2015 | 2.261 | 2.271 | 2.231 | 2.252 | 64,993,632 | +0.02(+0.90%) |
Nov 30, 2015 | 2.241 | 2.266 | 2.219 | 2.232 | 94,805,768 | -0.04(-1.80%) |
Nov 27, 2015 | 2.358 | 2.358 | 2.270 | 2.273 | 28,045,788 | -0.05(-2.04%) |
Nov 25, 2015 | 2.342 | 2.320 | 2.320 | 2.320 | 66,367,276 | -0.16(-6.60%) |
Nov 24, 2015 | 2.427 | 2.493 | 2.424 | 2.484 | 32,408,040 | +0.03(+1.03%) |
Nov 23, 2015 | 2.484 | 2.509 | 2.446 | 2.459 | 47,560,108 | -0.10(-3.94%) |
Nov 20, 2015 | 2.525 | 2.591 | 2.512 | 2.559 | 40,706,060 | +0.03(+1.37%) |
Nov 19, 2015 | 2.405 | 2.531 | 2.383 | 2.525 | 80,792,304 | +0.11(+4.57%) |
Nov 18, 2015 | 2.367 | 2.415 | 2.351 | 2.415 | 52,723,840 | +0.08(+3.23%) |
Nov 17, 2015 | 2.364 | 2.402 | 2.329 | 2.339 | 31,304,236 | -0.00(-0.13%) |
Nov 16, 2015 | 2.273 | 2.345 | 2.257 | 2.342 | 40,035,300 | +0.09(+4.06%) |
Nov 13, 2015 | 2.320 | 2.336 | 2.241 | 2.251 | 51,475,504 | -0.07(-2.99%) |
Nov 12, 2015 | 2.320 | 2.367 | 2.301 | 2.320 | 47,319,432 | -0.07(-2.90%) |
Nov 11, 2015 | 2.370 | 2.397 | 2.320 | 2.389 | 90,966,168 | +0.08(+3.41%) |
Nov 10, 2015 | 2.238 | 2.350 | 2.216 | 2.310 | 61,376,168 | +0.03(+1.52%) |
Nov 09, 2015 | 2.292 | 2.317 | 2.241 | 2.276 | 87,336,816 | -0.09(-3.60%) |
Nov 06, 2015 | 2.298 | 2.370 | 2.276 | 2.361 | 64,780,476 | -0.02(-0.79%) |
Nov 05, 2015 | 2.326 | 2.383 | 2.325 | 2.380 | 40,075,320 | +0.04(+1.89%) |
Nov 04, 2015 | 2.355 | 2.385 | 2.304 | 2.336 | 63,857,768 | -0.02(-0.80%) |
Nov 03, 2015 | 2.225 | 2.361 | 2.222 | 2.355 | 97,838,952 | +0.12(+5.27%) |