Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.290 | 1.344 | 1.235 | 1.281 | 258,748 | +0.02(+1.44%) |
Jan 28, 2016 | 1.235 | 1.317 | 1.199 | 1.262 | 542,421 | +0.10(+8.59%) |
Jan 27, 2016 | 1.163 | 1.290 | 1.126 | 1.163 | 208,033 | -0.05(-3.76%) |
Jan 26, 2016 | 1.117 | 1.208 | 1.081 | 1.208 | 171,566 | +0.11(+9.92%) |
Jan 25, 2016 | 1.117 | 1.194 | 1.081 | 1.099 | 120,989 | -0.07(-6.20%) |
Jan 22, 2016 | 1.172 | 1.253 | 1.163 | 1.172 | 369,198 | +0.05(+4.88%) |
Jan 21, 2016 | 1.081 | 1.117 | 1.072 | 1.117 | 283,134 | +0.04(+3.36%) |
Jan 20, 2016 | 1.135 | 1.144 | 1.008 | 1.081 | 300,587 | -0.05(-4.80%) |
Jan 19, 2016 | 1.172 | 1.181 | 1.135 | 1.135 | 424,861 | -0.05(-3.85%) |
Jan 15, 2016 | 1.199 | 1.181 | 1.181 | 1.181 | 263,029 | -0.03(-2.26%) |
Jan 14, 2016 | 1.190 | 1.226 | 1.181 | 1.208 | 212,532 | +0.01(+0.76%) |
Jan 13, 2016 | 1.272 | 1.272 | 1.181 | 1.199 | 142,679 | -0.05(-3.65%) |
Jan 12, 2016 | 1.281 | 1.290 | 1.181 | 1.244 | 143,775 | -0.02(-1.44%) |
Jan 11, 2016 | 1.335 | 1.335 | 1.217 | 1.262 | 180,608 | -0.06(-4.79%) |
Jan 08, 2016 | 1.335 | 1.371 | 1.290 | 1.326 | 169,458 | +0.00(+0.00%) |
Jan 07, 2016 | 1.326 | 1.426 | 1.317 | 1.326 | 147,354 | -0.04(-2.67%) |
Jan 06, 2016 | 1.426 | 1.444 | 1.326 | 1.362 | 171,552 | -0.12(-7.98%) |
Jan 05, 2016 | 1.508 | 1.535 | 1.453 | 1.480 | 81,961 | -0.05(-3.55%) |
Jan 04, 2016 | 1.444 | 1.544 | 1.399 | 1.535 | 273,852 | +0.08(+5.63%) |
Dec 31, 2015 | 1.353 | 1.453 | 1.453 | 1.453 | 540,151 | +0.05(+3.90%) |
Dec 30, 2015 | 1.362 | 1.408 | 1.308 | 1.399 | 351,943 | +0.01(+0.65%) |
Dec 29, 2015 | 1.362 | 1.435 | 1.362 | 1.390 | 281,989 | +0.02(+1.32%) |
Dec 28, 2015 | 1.362 | 1.453 | 1.353 | 1.371 | 223,878 | -0.10(-6.79%) |
Dec 24, 2015 | 1.362 | 1.471 | 1.471 | 1.471 | 162,177 | +0.06(+4.52%) |
Dec 23, 2015 | 1.244 | 1.453 | 1.217 | 1.408 | 799,254 | +0.19(+15.67%) |
Dec 22, 2015 | 1.226 | 1.281 | 1.217 | 1.217 | 139,804 | -0.05(-4.29%) |
Dec 21, 2015 | 1.226 | 1.281 | 1.163 | 1.272 | 323,927 | +0.02(+1.45%) |
Dec 18, 2015 | 1.226 | 1.290 | 1.208 | 1.253 | 380,906 | +0.02(+1.47%) |
Dec 17, 2015 | 1.217 | 1.253 | 1.181 | 1.235 | 233,236 | +0.01(+0.74%) |
Dec 16, 2015 | 1.317 | 1.317 | 1.208 | 1.226 | 384,976 | -0.10(-7.53%) |
Dec 15, 2015 | 1.362 | 1.381 | 1.290 | 1.326 | 347,229 | +0.01(+0.69%) |
Dec 14, 2015 | 1.381 | 1.435 | 1.308 | 1.317 | 485,538 | -0.11(-7.64%) |
Dec 11, 2015 | 1.426 | 1.462 | 1.362 | 1.426 | 219,330 | -0.01(-0.63%) |
Dec 10, 2015 | 1.517 | 1.544 | 1.408 | 1.435 | 221,932 | -0.09(-5.95%) |
Dec 09, 2015 | 1.453 | 1.562 | 1.453 | 1.526 | 265,348 | +0.06(+4.35%) |
Dec 08, 2015 | 1.408 | 1.471 | 1.362 | 1.462 | 313,239 | +0.03(+1.90%) |
Dec 07, 2015 | 1.544 | 1.553 | 1.421 | 1.435 | 432,590 | -0.16(-10.23%) |
Dec 04, 2015 | 1.644 | 1.644 | 1.589 | 1.599 | 367,647 | -0.07(-4.35%) |
Dec 03, 2015 | 1.762 | 1.762 | 1.671 | 1.671 | 213,602 | -0.05(-2.65%) |
Dec 02, 2015 | 1.753 | 1.780 | 1.708 | 1.717 | 269,730 | -0.10(-5.50%) |
Dec 01, 2015 | 1.844 | 1.844 | 1.780 | 1.817 | 163,722 | -0.05(-2.44%) |
Nov 30, 2015 | 1.744 | 1.907 | 1.735 | 1.862 | 596,288 | +0.13(+7.33%) |
Nov 27, 2015 | 1.780 | 1.817 | 1.735 | 1.735 | 112,030 | -0.11(-5.91%) |
Nov 25, 2015 | 1.798 | 1.844 | 1.844 | 1.844 | 276,791 | +0.03(+1.50%) |
Nov 24, 2015 | 1.844 | 1.853 | 1.780 | 1.817 | 608,673 | +0.00(+0.00%) |
Nov 23, 2015 | 1.698 | 1.853 | 1.698 | 1.817 | 360,168 | +0.08(+4.71%) |
Nov 20, 2015 | 1.717 | 1.735 | 1.644 | 1.735 | 283,547 | +0.03(+1.60%) |
Nov 19, 2015 | 1.735 | 1.744 | 1.671 | 1.708 | 189,187 | -0.01(-0.53%) |
Nov 18, 2015 | 1.744 | 1.789 | 1.680 | 1.717 | 420,388 | -0.01(-0.53%) |
Nov 17, 2015 | 1.789 | 1.826 | 1.717 | 1.726 | 392,284 | -0.08(-4.52%) |
Nov 16, 2015 | 1.798 | 1.862 | 1.735 | 1.807 | 171,875 | +0.00(+0.00%) |
Nov 13, 2015 | 1.771 | 1.844 | 1.726 | 1.807 | 235,888 | +0.04(+2.05%) |
Nov 12, 2015 | 1.726 | 1.807 | 1.680 | 1.771 | 248,950 | +0.03(+1.56%) |
Nov 11, 2015 | 1.835 | 1.853 | 1.744 | 1.744 | 356,475 | -0.10(-5.42%) |
Nov 10, 2015 | 1.826 | 1.898 | 1.807 | 1.844 | 289,664 | -0.05(-2.87%) |
Nov 09, 2015 | 1.971 | 1.971 | 1.798 | 1.898 | 453,367 | -0.06(-3.24%) |
Nov 06, 2015 | 1.862 | 2.016 | 1.826 | 1.962 | 444,782 | +0.12(+6.40%) |
Nov 05, 2015 | 1.817 | 1.926 | 1.817 | 1.844 | 332,570 | +0.00(+0.00%) |
Nov 04, 2015 | 1.871 | 1.953 | 1.817 | 1.844 | 310,308 | -0.05(-2.40%) |
Nov 03, 2015 | 1.807 | 1.971 | 1.789 | 1.889 | 415,870 | +0.10(+5.58%) |