Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.291 | 1.345 | 1.236 | 1.282 | 258,527 | +0.02(+1.44%) |
Jan 28, 2016 | 1.236 | 1.318 | 1.200 | 1.264 | 541,958 | +0.10(+8.59%) |
Jan 27, 2016 | 1.164 | 1.291 | 1.127 | 1.164 | 207,855 | -0.05(-3.76%) |
Jan 26, 2016 | 1.118 | 1.209 | 1.082 | 1.209 | 171,420 | +0.11(+9.92%) |
Jan 25, 2016 | 1.118 | 1.195 | 1.082 | 1.100 | 120,885 | -0.07(-6.20%) |
Jan 22, 2016 | 1.173 | 1.254 | 1.164 | 1.173 | 368,883 | +0.05(+4.88%) |
Jan 21, 2016 | 1.082 | 1.118 | 1.073 | 1.118 | 282,892 | +0.04(+3.36%) |
Jan 20, 2016 | 1.136 | 1.145 | 1.009 | 1.082 | 300,331 | -0.05(-4.80%) |
Jan 19, 2016 | 1.173 | 1.182 | 1.136 | 1.136 | 424,498 | -0.05(-3.85%) |
Jan 15, 2016 | 1.200 | 1.182 | 1.182 | 1.182 | 262,804 | -0.03(-2.26%) |
Jan 14, 2016 | 1.191 | 1.227 | 1.182 | 1.209 | 212,351 | +0.01(+0.76%) |
Jan 13, 2016 | 1.273 | 1.273 | 1.182 | 1.200 | 142,558 | -0.05(-3.65%) |
Jan 12, 2016 | 1.282 | 1.291 | 1.182 | 1.245 | 143,652 | -0.02(-1.44%) |
Jan 11, 2016 | 1.336 | 1.336 | 1.218 | 1.264 | 180,454 | -0.06(-4.79%) |
Jan 08, 2016 | 1.336 | 1.373 | 1.291 | 1.327 | 169,313 | +0.00(+0.00%) |
Jan 07, 2016 | 1.327 | 1.427 | 1.318 | 1.327 | 147,228 | -0.04(-2.67%) |
Jan 06, 2016 | 1.427 | 1.445 | 1.327 | 1.364 | 171,406 | -0.12(-7.98%) |
Jan 05, 2016 | 1.509 | 1.536 | 1.454 | 1.482 | 81,891 | -0.05(-3.55%) |
Jan 04, 2016 | 1.445 | 1.545 | 1.400 | 1.536 | 273,618 | +0.08(+5.63%) |
Dec 31, 2015 | 1.354 | 1.454 | 1.454 | 1.454 | 539,690 | +0.05(+3.90%) |
Dec 30, 2015 | 1.364 | 1.409 | 1.309 | 1.400 | 351,643 | +0.01(+0.65%) |
Dec 29, 2015 | 1.364 | 1.436 | 1.364 | 1.391 | 281,748 | +0.02(+1.32%) |
Dec 28, 2015 | 1.364 | 1.454 | 1.354 | 1.373 | 223,687 | -0.10(-6.79%) |
Dec 24, 2015 | 1.364 | 1.473 | 1.473 | 1.473 | 162,039 | +0.06(+4.52%) |
Dec 23, 2015 | 1.245 | 1.454 | 1.218 | 1.409 | 798,572 | +0.19(+15.67%) |
Dec 22, 2015 | 1.227 | 1.282 | 1.218 | 1.218 | 139,684 | -0.05(-4.29%) |
Dec 21, 2015 | 1.227 | 1.282 | 1.164 | 1.273 | 323,651 | +0.02(+1.45%) |
Dec 18, 2015 | 1.227 | 1.291 | 1.209 | 1.254 | 380,581 | +0.02(+1.47%) |
Dec 17, 2015 | 1.218 | 1.254 | 1.182 | 1.236 | 233,037 | +0.01(+0.74%) |
Dec 16, 2015 | 1.318 | 1.318 | 1.209 | 1.227 | 384,647 | -0.10(-7.53%) |
Dec 15, 2015 | 1.364 | 1.382 | 1.291 | 1.327 | 346,932 | +0.01(+0.69%) |
Dec 14, 2015 | 1.382 | 1.436 | 1.309 | 1.318 | 485,123 | -0.11(-7.64%) |
Dec 11, 2015 | 1.427 | 1.464 | 1.364 | 1.427 | 219,143 | -0.01(-0.63%) |
Dec 10, 2015 | 1.518 | 1.545 | 1.409 | 1.436 | 221,742 | -0.09(-5.95%) |
Dec 09, 2015 | 1.454 | 1.564 | 1.454 | 1.527 | 265,121 | +0.06(+4.35%) |
Dec 08, 2015 | 1.409 | 1.473 | 1.364 | 1.464 | 312,971 | +0.03(+1.90%) |
Dec 07, 2015 | 1.545 | 1.554 | 1.423 | 1.436 | 432,220 | -0.16(-10.23%) |
Dec 04, 2015 | 1.645 | 1.645 | 1.591 | 1.600 | 367,333 | -0.07(-4.35%) |
Dec 03, 2015 | 1.764 | 1.764 | 1.673 | 1.673 | 213,419 | -0.05(-2.65%) |
Dec 02, 2015 | 1.754 | 1.782 | 1.709 | 1.718 | 269,499 | -0.10(-5.50%) |
Dec 01, 2015 | 1.845 | 1.845 | 1.782 | 1.818 | 163,582 | -0.05(-2.44%) |
Nov 30, 2015 | 1.745 | 1.909 | 1.736 | 1.864 | 595,778 | +0.13(+7.33%) |
Nov 27, 2015 | 1.782 | 1.818 | 1.736 | 1.736 | 111,934 | -0.11(-5.91%) |
Nov 25, 2015 | 1.800 | 1.845 | 1.845 | 1.845 | 276,555 | +0.03(+1.50%) |
Nov 24, 2015 | 1.845 | 1.854 | 1.782 | 1.818 | 608,153 | +0.00(+0.00%) |
Nov 23, 2015 | 1.700 | 1.854 | 1.700 | 1.818 | 359,860 | +0.08(+4.71%) |
Nov 20, 2015 | 1.718 | 1.736 | 1.645 | 1.736 | 283,305 | +0.03(+1.60%) |
Nov 19, 2015 | 1.736 | 1.745 | 1.673 | 1.709 | 189,025 | -0.01(-0.53%) |
Nov 18, 2015 | 1.745 | 1.791 | 1.682 | 1.718 | 420,029 | -0.01(-0.53%) |
Nov 17, 2015 | 1.791 | 1.827 | 1.718 | 1.727 | 391,949 | -0.08(-4.52%) |
Nov 16, 2015 | 1.800 | 1.864 | 1.736 | 1.809 | 171,728 | +0.00(+0.00%) |
Nov 13, 2015 | 1.773 | 1.845 | 1.727 | 1.809 | 235,687 | +0.04(+2.05%) |
Nov 12, 2015 | 1.727 | 1.809 | 1.682 | 1.773 | 248,738 | +0.03(+1.56%) |
Nov 11, 2015 | 1.836 | 1.854 | 1.745 | 1.745 | 356,171 | -0.10(-5.42%) |
Nov 10, 2015 | 1.827 | 1.900 | 1.809 | 1.845 | 289,417 | -0.05(-2.87%) |
Nov 09, 2015 | 1.973 | 1.973 | 1.800 | 1.900 | 452,980 | -0.06(-3.24%) |
Nov 06, 2015 | 1.864 | 2.018 | 1.827 | 1.964 | 444,402 | +0.12(+6.40%) |
Nov 05, 2015 | 1.818 | 1.927 | 1.818 | 1.845 | 332,286 | +0.00(+0.00%) |
Nov 04, 2015 | 1.873 | 1.954 | 1.818 | 1.845 | 310,043 | -0.05(-2.40%) |
Nov 03, 2015 | 1.809 | 1.973 | 1.791 | 1.891 | 415,515 | +0.10(+5.58%) |