Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.264 | 1.317 | 1.210 | 1.255 | 264,038 | +0.02(+1.44%) |
Jan 28, 2016 | 1.210 | 1.291 | 1.175 | 1.237 | 553,510 | +0.10(+8.59%) |
Jan 27, 2016 | 1.139 | 1.264 | 1.104 | 1.139 | 212,285 | -0.04(-3.76%) |
Jan 26, 2016 | 1.095 | 1.184 | 1.059 | 1.184 | 175,074 | +0.11(+9.92%) |
Jan 25, 2016 | 1.095 | 1.170 | 1.059 | 1.077 | 123,462 | -0.07(-6.20%) |
Jan 22, 2016 | 1.148 | 1.228 | 1.139 | 1.148 | 376,746 | +0.05(+4.88%) |
Jan 21, 2016 | 1.059 | 1.095 | 1.050 | 1.095 | 288,922 | +0.04(+3.36%) |
Jan 20, 2016 | 1.113 | 1.121 | 0.9880 | 1.059 | 306,732 | -0.05(-4.80%) |
Jan 19, 2016 | 1.148 | 1.157 | 1.113 | 1.113 | 433,546 | -0.04(-3.85%) |
Jan 15, 2016 | 1.175 | 1.157 | 1.157 | 1.157 | 268,406 | -0.03(-2.26%) |
Jan 14, 2016 | 1.166 | 1.202 | 1.157 | 1.184 | 216,877 | +0.01(+0.76%) |
Jan 13, 2016 | 1.246 | 1.246 | 1.157 | 1.175 | 145,596 | -0.04(-3.65%) |
Jan 12, 2016 | 1.255 | 1.264 | 1.157 | 1.219 | 146,714 | -0.02(-1.44%) |
Jan 11, 2016 | 1.308 | 1.308 | 1.193 | 1.237 | 184,300 | -0.06(-4.79%) |
Jan 08, 2016 | 1.308 | 1.344 | 1.264 | 1.300 | 172,922 | +0.00(+0.00%) |
Jan 07, 2016 | 1.300 | 1.397 | 1.291 | 1.300 | 150,367 | -0.04(-2.67%) |
Jan 06, 2016 | 1.397 | 1.415 | 1.300 | 1.335 | 175,059 | -0.12(-7.98%) |
Jan 05, 2016 | 1.478 | 1.504 | 1.424 | 1.451 | 83,637 | -0.05(-3.55%) |
Jan 04, 2016 | 1.415 | 1.513 | 1.371 | 1.504 | 279,450 | +0.08(+5.63%) |
Dec 31, 2015 | 1.326 | 1.424 | 1.424 | 1.424 | 551,193 | +0.05(+3.90%) |
Dec 30, 2015 | 1.335 | 1.380 | 1.282 | 1.371 | 359,138 | +0.01(+0.65%) |
Dec 29, 2015 | 1.335 | 1.406 | 1.335 | 1.362 | 287,754 | +0.02(+1.33%) |
Dec 28, 2015 | 1.335 | 1.424 | 1.326 | 1.344 | 228,455 | -0.10(-6.79%) |
Dec 24, 2015 | 1.335 | 1.442 | 1.442 | 1.442 | 165,492 | +0.06(+4.52%) |
Dec 23, 2015 | 1.219 | 1.424 | 1.193 | 1.380 | 815,593 | +0.19(+15.67%) |
Dec 22, 2015 | 1.202 | 1.255 | 1.193 | 1.193 | 142,662 | -0.05(-4.29%) |
Dec 21, 2015 | 1.202 | 1.255 | 1.139 | 1.246 | 330,549 | +0.02(+1.45%) |
Dec 18, 2015 | 1.202 | 1.264 | 1.184 | 1.228 | 388,693 | +0.02(+1.47%) |
Dec 17, 2015 | 1.193 | 1.228 | 1.157 | 1.210 | 238,004 | +0.01(+0.74%) |
Dec 16, 2015 | 1.291 | 1.291 | 1.184 | 1.202 | 392,846 | -0.10(-7.53%) |
Dec 15, 2015 | 1.335 | 1.353 | 1.264 | 1.300 | 354,327 | +0.01(+0.69%) |
Dec 14, 2015 | 1.353 | 1.406 | 1.282 | 1.291 | 495,463 | -0.11(-7.64%) |
Dec 11, 2015 | 1.397 | 1.433 | 1.335 | 1.397 | 223,814 | -0.01(-0.63%) |
Dec 10, 2015 | 1.486 | 1.513 | 1.380 | 1.406 | 226,469 | -0.09(-5.95%) |
Dec 09, 2015 | 1.424 | 1.531 | 1.424 | 1.495 | 270,772 | +0.06(+4.35%) |
Dec 08, 2015 | 1.380 | 1.442 | 1.335 | 1.433 | 319,642 | +0.03(+1.90%) |
Dec 07, 2015 | 1.513 | 1.522 | 1.393 | 1.406 | 441,433 | -0.16(-10.23%) |
Dec 04, 2015 | 1.611 | 1.611 | 1.558 | 1.567 | 375,163 | -0.07(-4.35%) |
Dec 03, 2015 | 1.727 | 1.727 | 1.638 | 1.638 | 217,968 | -0.04(-2.65%) |
Dec 02, 2015 | 1.718 | 1.745 | 1.673 | 1.682 | 275,243 | -0.10(-5.50%) |
Dec 01, 2015 | 1.807 | 1.807 | 1.745 | 1.780 | 167,069 | -0.04(-2.44%) |
Nov 30, 2015 | 1.709 | 1.869 | 1.700 | 1.825 | 608,477 | +0.12(+7.33%) |
Nov 27, 2015 | 1.745 | 1.780 | 1.700 | 1.700 | 114,320 | -0.11(-5.91%) |
Nov 25, 2015 | 1.762 | 1.807 | 1.807 | 1.807 | 282,450 | +0.03(+1.50%) |
Nov 24, 2015 | 1.807 | 1.816 | 1.745 | 1.780 | 621,116 | +0.00(+0.00%) |
Nov 23, 2015 | 1.664 | 1.816 | 1.664 | 1.780 | 367,531 | +0.08(+4.71%) |
Nov 20, 2015 | 1.682 | 1.700 | 1.611 | 1.700 | 289,343 | +0.03(+1.60%) |
Nov 19, 2015 | 1.700 | 1.709 | 1.638 | 1.673 | 193,054 | -0.01(-0.53%) |
Nov 18, 2015 | 1.709 | 1.754 | 1.647 | 1.682 | 428,982 | -0.01(-0.53%) |
Nov 17, 2015 | 1.753 | 1.789 | 1.682 | 1.691 | 400,303 | -0.08(-4.52%) |
Nov 16, 2015 | 1.762 | 1.825 | 1.700 | 1.771 | 175,388 | +0.00(+0.00%) |
Nov 13, 2015 | 1.736 | 1.807 | 1.691 | 1.771 | 240,710 | +0.04(+2.05%) |
Nov 12, 2015 | 1.691 | 1.771 | 1.647 | 1.736 | 254,039 | +0.03(+1.56%) |
Nov 11, 2015 | 1.798 | 1.816 | 1.709 | 1.709 | 363,762 | -0.10(-5.42%) |
Nov 10, 2015 | 1.789 | 1.860 | 1.771 | 1.807 | 295,586 | -0.05(-2.87%) |
Nov 09, 2015 | 1.931 | 1.931 | 1.762 | 1.860 | 462,635 | -0.06(-3.24%) |
Nov 06, 2015 | 1.825 | 1.976 | 1.789 | 1.923 | 453,875 | +0.12(+6.40%) |
Nov 05, 2015 | 1.780 | 1.887 | 1.780 | 1.807 | 339,369 | +0.00(+0.00%) |
Nov 04, 2015 | 1.834 | 1.914 | 1.780 | 1.807 | 316,651 | -0.04(-2.40%) |
Nov 03, 2015 | 1.771 | 1.931 | 1.753 | 1.851 | 424,371 | +0.10(+5.58%) |