Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.277 | 1.331 | 1.223 | 1.268 | 261,332 | +0.02(+1.44%) |
Jan 28, 2016 | 1.223 | 1.304 | 1.187 | 1.250 | 547,839 | +0.10(+8.59%) |
Jan 27, 2016 | 1.151 | 1.277 | 1.115 | 1.151 | 210,111 | -0.04(-3.76%) |
Jan 26, 2016 | 1.106 | 1.196 | 1.070 | 1.196 | 173,280 | +0.11(+9.92%) |
Jan 25, 2016 | 1.106 | 1.183 | 1.070 | 1.088 | 122,197 | -0.07(-6.20%) |
Jan 22, 2016 | 1.160 | 1.241 | 1.151 | 1.160 | 372,886 | +0.05(+4.88%) |
Jan 21, 2016 | 1.070 | 1.106 | 1.061 | 1.106 | 285,962 | +0.04(+3.36%) |
Jan 20, 2016 | 1.124 | 1.133 | 0.9982 | 1.070 | 303,590 | -0.05(-4.80%) |
Jan 19, 2016 | 1.160 | 1.169 | 1.124 | 1.124 | 429,104 | -0.04(-3.85%) |
Jan 15, 2016 | 1.187 | 1.169 | 1.169 | 1.169 | 265,656 | -0.03(-2.25%) |
Jan 14, 2016 | 1.178 | 1.214 | 1.169 | 1.196 | 214,655 | +0.01(+0.76%) |
Jan 13, 2016 | 1.259 | 1.259 | 1.169 | 1.187 | 144,105 | -0.04(-3.65%) |
Jan 12, 2016 | 1.268 | 1.277 | 1.169 | 1.232 | 145,211 | -0.02(-1.44%) |
Jan 11, 2016 | 1.322 | 1.322 | 1.205 | 1.250 | 182,412 | -0.06(-4.79%) |
Jan 08, 2016 | 1.322 | 1.358 | 1.277 | 1.313 | 171,151 | +0.00(+0.00%) |
Jan 07, 2016 | 1.313 | 1.412 | 1.304 | 1.313 | 148,826 | -0.04(-2.67%) |
Jan 06, 2016 | 1.412 | 1.430 | 1.313 | 1.349 | 173,266 | -0.12(-7.98%) |
Jan 05, 2016 | 1.493 | 1.520 | 1.439 | 1.466 | 82,780 | -0.05(-3.55%) |
Jan 04, 2016 | 1.430 | 1.529 | 1.385 | 1.520 | 276,587 | +0.08(+5.63%) |
Dec 31, 2015 | 1.340 | 1.439 | 1.439 | 1.439 | 545,546 | +0.05(+3.90%) |
Dec 30, 2015 | 1.349 | 1.394 | 1.295 | 1.385 | 355,459 | +0.01(+0.65%) |
Dec 29, 2015 | 1.349 | 1.421 | 1.349 | 1.376 | 284,806 | +0.02(+1.32%) |
Dec 28, 2015 | 1.349 | 1.439 | 1.340 | 1.358 | 226,114 | -0.10(-6.79%) |
Dec 24, 2015 | 1.349 | 1.457 | 1.457 | 1.457 | 163,797 | +0.06(+4.52%) |
Dec 23, 2015 | 1.232 | 1.439 | 1.205 | 1.394 | 807,237 | +0.19(+15.67%) |
Dec 22, 2015 | 1.214 | 1.268 | 1.205 | 1.205 | 141,200 | -0.05(-4.29%) |
Dec 21, 2015 | 1.214 | 1.268 | 1.151 | 1.259 | 327,163 | +0.02(+1.45%) |
Dec 18, 2015 | 1.214 | 1.277 | 1.196 | 1.241 | 384,711 | +0.02(+1.47%) |
Dec 17, 2015 | 1.205 | 1.241 | 1.169 | 1.223 | 235,565 | +0.01(+0.74%) |
Dec 16, 2015 | 1.304 | 1.304 | 1.196 | 1.214 | 388,821 | -0.10(-7.53%) |
Dec 15, 2015 | 1.349 | 1.367 | 1.277 | 1.313 | 350,697 | +0.01(+0.69%) |
Dec 14, 2015 | 1.367 | 1.421 | 1.295 | 1.304 | 490,388 | -0.11(-7.64%) |
Dec 11, 2015 | 1.412 | 1.448 | 1.349 | 1.412 | 221,521 | -0.01(-0.63%) |
Dec 10, 2015 | 1.502 | 1.529 | 1.394 | 1.421 | 224,148 | -0.09(-5.95%) |
Dec 09, 2015 | 1.439 | 1.547 | 1.439 | 1.511 | 267,998 | +0.06(+4.35%) |
Dec 08, 2015 | 1.394 | 1.457 | 1.349 | 1.448 | 316,368 | +0.03(+1.90%) |
Dec 07, 2015 | 1.529 | 1.538 | 1.407 | 1.421 | 436,910 | -0.16(-10.23%) |
Dec 04, 2015 | 1.628 | 1.628 | 1.574 | 1.583 | 371,319 | -0.07(-4.35%) |
Dec 03, 2015 | 1.745 | 1.745 | 1.655 | 1.655 | 215,735 | -0.04(-2.65%) |
Dec 02, 2015 | 1.736 | 1.763 | 1.691 | 1.700 | 272,424 | -0.10(-5.50%) |
Dec 01, 2015 | 1.826 | 1.826 | 1.763 | 1.799 | 165,357 | -0.04(-2.44%) |
Nov 30, 2015 | 1.727 | 1.888 | 1.718 | 1.844 | 602,243 | +0.13(+7.33%) |
Nov 27, 2015 | 1.763 | 1.799 | 1.718 | 1.718 | 113,149 | -0.11(-5.91%) |
Nov 25, 2015 | 1.781 | 1.826 | 1.826 | 1.826 | 279,556 | +0.03(+1.50%) |
Nov 24, 2015 | 1.826 | 1.835 | 1.763 | 1.799 | 614,752 | +0.00(+0.00%) |
Nov 23, 2015 | 1.682 | 1.835 | 1.682 | 1.799 | 363,765 | +0.08(+4.71%) |
Nov 20, 2015 | 1.700 | 1.718 | 1.628 | 1.718 | 286,379 | +0.03(+1.60%) |
Nov 19, 2015 | 1.718 | 1.727 | 1.655 | 1.691 | 191,076 | -0.01(-0.53%) |
Nov 18, 2015 | 1.727 | 1.772 | 1.664 | 1.700 | 424,587 | -0.01(-0.53%) |
Nov 17, 2015 | 1.772 | 1.808 | 1.700 | 1.709 | 396,202 | -0.08(-4.52%) |
Nov 16, 2015 | 1.781 | 1.844 | 1.718 | 1.790 | 173,591 | +0.00(+0.00%) |
Nov 13, 2015 | 1.754 | 1.826 | 1.709 | 1.790 | 238,244 | +0.04(+2.05%) |
Nov 12, 2015 | 1.709 | 1.790 | 1.664 | 1.754 | 251,437 | +0.03(+1.56%) |
Nov 11, 2015 | 1.817 | 1.835 | 1.727 | 1.727 | 360,036 | -0.10(-5.42%) |
Nov 10, 2015 | 1.808 | 1.879 | 1.790 | 1.826 | 292,557 | -0.05(-2.87%) |
Nov 09, 2015 | 1.951 | 1.951 | 1.781 | 1.879 | 457,895 | -0.06(-3.24%) |
Nov 06, 2015 | 1.844 | 1.996 | 1.808 | 1.942 | 449,225 | +0.12(+6.40%) |
Nov 05, 2015 | 1.799 | 1.906 | 1.799 | 1.826 | 335,892 | +0.00(+0.00%) |
Nov 04, 2015 | 1.853 | 1.933 | 1.799 | 1.826 | 313,407 | -0.04(-2.40%) |
Nov 03, 2015 | 1.790 | 1.951 | 1.772 | 1.871 | 420,024 | +0.10(+5.58%) |