Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1.002 | 1.035 | 0.9961 | 1.015 | 17,114,198 | -0.02(-1.86%) |
Nov 27, 2015 | 1.047 | 1.067 | 1.028 | 1.035 | 8,476,027 | -0.03(-3.01%) |
Nov 25, 2015 | 1.067 | 1.067 | 1.067 | 1.067 | 10,275,621 | -0.01(-1.19%) |
Nov 24, 2015 | 1.028 | 1.092 | 1.015 | 1.080 | 18,134,416 | +0.08(+7.69%) |
Nov 23, 2015 | 1.002 | 1.047 | 0.9896 | 1.002 | 23,832,420 | -0.01(-1.27%) |
Nov 20, 2015 | 1.015 | 1.041 | 0.9832 | 1.015 | 6,890,014 | +0.01(+1.28%) |
Nov 19, 2015 | 0.9575 | 1.009 | 0.9511 | 1.002 | 18,843,458 | +0.06(+6.12%) |
Nov 18, 2015 | 0.9639 | 0.9961 | 0.8997 | 0.9447 | 18,892,340 | +0.07(+8.09%) |
Nov 17, 2015 | 0.8483 | 0.9061 | 0.8418 | 0.8740 | 15,978,268 | +0.00(+0.00%) |
Nov 16, 2015 | 0.8675 | 0.8933 | 0.8547 | 0.8740 | 9,007,086 | -0.01(-1.45%) |
Nov 13, 2015 | 0.8933 | 0.9125 | 0.8749 | 0.8868 | 13,411,017 | -0.03(-3.50%) |
Nov 12, 2015 | 0.8933 | 0.9222 | 0.8868 | 0.9190 | 13,086,115 | -0.04(-4.67%) |
Nov 11, 2015 | 0.9896 | 0.9961 | 0.9511 | 0.9639 | 8,751,376 | +0.01(+1.35%) |
Nov 10, 2015 | 0.9318 | 0.9704 | 0.9190 | 0.9511 | 12,212,823 | +0.03(+2.82%) |
Nov 09, 2015 | 0.9441 | 0.9569 | 0.9186 | 0.9250 | 12,481,910 | -0.01(-1.36%) |
Nov 06, 2015 | 0.9632 | 0.9632 | 0.9186 | 0.9377 | 12,115,554 | -0.04(-3.92%) |
Nov 05, 2015 | 0.9632 | 0.9951 | 0.9569 | 0.9760 | 5,457,993 | +0.00(+0.00%) |
Nov 04, 2015 | 0.9951 | 1.014 | 0.9505 | 0.9760 | 7,284,038 | -0.02(-1.92%) |
Nov 03, 2015 | 0.9313 | 1.027 | 0.9250 | 0.9951 | 15,469,820 | +0.07(+7.59%) |
Nov 02, 2015 | 0.8931 | 0.9441 | 0.8931 | 0.9250 | 6,539,251 | +0.04(+4.32%) |
Oct 30, 2015 | 0.8931 | 0.9058 | 0.8803 | 0.8867 | 11,670,800 | -0.01(-0.71%) |
Oct 29, 2015 | 0.9250 | 0.9377 | 0.8931 | 0.8931 | 22,009,922 | -0.01(-0.71%) |
Oct 28, 2015 | 0.9186 | 0.9377 | 0.8739 | 0.8994 | 9,838,166 | -0.03(-3.42%) |
Oct 27, 2015 | 0.9313 | 0.9377 | 0.9250 | 0.9313 | 8,603,108 | -0.01(-0.68%) |
Oct 26, 2015 | 0.9569 | 0.9696 | 0.9250 | 0.9377 | 4,521,106 | -0.01(-1.34%) |
Oct 23, 2015 | 0.9824 | 0.9951 | 0.9441 | 0.9505 | 13,257,644 | -0.03(-3.25%) |
Oct 22, 2015 | 1.002 | 1.008 | 0.9632 | 0.9824 | 11,179,666 | -0.02(-1.91%) |
Oct 21, 2015 | 0.9951 | 1.014 | 0.9888 | 1.002 | 5,534,285 | +0.01(+0.64%) |
Oct 20, 2015 | 1.014 | 1.021 | 0.9824 | 0.9951 | 4,850,529 | -0.01(-0.64%) |
Oct 19, 2015 | 1.014 | 1.033 | 0.9888 | 1.002 | 4,327,333 | -0.04(-4.27%) |
Oct 16, 2015 | 1.084 | 1.084 | 1.040 | 1.046 | 5,104,707 | -0.03(-2.96%) |
Oct 15, 2015 | 1.072 | 1.084 | 1.030 | 1.078 | 6,408,598 | +0.03(+2.42%) |
Oct 14, 2015 | 1.046 | 1.078 | 1.033 | 1.053 | 11,125,175 | +0.01(+1.23%) |
Oct 13, 2015 | 1.091 | 1.091 | 1.027 | 1.040 | 11,363,813 | -0.07(-6.32%) |
Oct 12, 2015 | 1.148 | 1.155 | 1.104 | 1.110 | 2,742,199 | -0.03(-2.79%) |
Oct 09, 2015 | 1.142 | 1.174 | 1.142 | 1.142 | 11,418,482 | +0.03(+2.87%) |
Oct 08, 2015 | 1.053 | 1.129 | 1.053 | 1.110 | 7,658,905 | +0.04(+4.19%) |
Oct 07, 2015 | 1.040 | 1.104 | 1.040 | 1.065 | 11,993,761 | +0.06(+5.70%) |
Oct 06, 2015 | 0.9888 | 1.027 | 0.9830 | 1.008 | 4,298,711 | +0.03(+2.60%) |
Oct 05, 2015 | 0.9313 | 0.9888 | 0.9186 | 0.9824 | 5,187,479 | +0.06(+6.94%) |
Oct 02, 2015 | 0.8548 | 0.9250 | 0.8453 | 0.9186 | 8,399,050 | +0.04(+4.35%) |
Oct 01, 2015 | 0.8867 | 0.9058 | 0.8484 | 0.8803 | 7,118,135 | +0.01(+0.73%) |
Sep 30, 2015 | 0.9313 | 0.9058 | 0.8452 | 0.8739 | 11,616,531 | -0.03(-3.52%) |
Sep 29, 2015 | 0.9313 | 0.9377 | 0.8867 | 0.9058 | 11,648,785 | -0.01(-0.70%) |
Sep 28, 2015 | 0.9632 | 0.9632 | 0.9122 | 0.9122 | 3,611,191 | -0.07(-7.14%) |
Sep 25, 2015 | 0.9951 | 1.008 | 0.9632 | 0.9824 | 5,255,453 | +0.01(+0.65%) |
Sep 24, 2015 | 0.8803 | 0.9951 | 0.8612 | 0.9760 | 8,225,273 | +0.06(+6.99%) |
Sep 23, 2015 | 0.9505 | 0.9569 | 0.9058 | 0.9122 | 8,575,624 | -0.04(-4.67%) |
Sep 22, 2015 | 0.9632 | 0.9824 | 0.9441 | 0.9569 | 6,924,025 | -0.04(-3.85%) |
Sep 21, 2015 | 1.014 | 1.027 | 0.9951 | 0.9951 | 4,466,322 | -0.01(-1.27%) |
Sep 18, 2015 | 1.072 | 1.078 | 0.9951 | 1.008 | 6,997,148 | -0.06(-5.95%) |
Sep 17, 2015 | 1.072 | 1.104 | 1.040 | 1.072 | 3,884,541 | -0.01(-0.59%) |
Sep 16, 2015 | 1.059 | 1.104 | 1.059 | 1.078 | 8,152,903 | +0.03(+2.42%) |
Sep 15, 2015 | 1.014 | 1.084 | 0.9951 | 1.053 | 5,517,612 | -0.01(-0.60%) |
Sep 14, 2015 | 1.091 | 1.091 | 1.014 | 1.059 | 4,286,456 | -0.04(-3.49%) |
Sep 11, 2015 | 1.129 | 1.129 | 1.072 | 1.097 | 6,687,731 | -0.01(-0.58%) |
Sep 10, 2015 | 1.033 | 1.110 | 1.014 | 1.104 | 6,612,972 | +0.06(+5.49%) |
Sep 09, 2015 | 1.110 | 1.116 | 1.046 | 1.046 | 7,582,396 | -0.01(-1.21%) |
Sep 08, 2015 | 1.053 | 1.059 | 1.021 | 1.059 | 6,099,172 | +0.06(+6.41%) |
Sep 04, 2015 | 0.9824 | 0.9951 | 0.9951 | 0.9951 | 4,029,137 | -0.02(-1.89%) |
Sep 03, 2015 | 1.014 | 1.053 | 0.9824 | 1.014 | 5,284,981 | -0.02(-1.85%) |
Sep 02, 2015 | 0.9824 | 1.033 | 0.9728 | 1.033 | 8,959,262 | +0.10(+10.20%) |