Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 1.300 | 1.355 | 1.300 | 1.330 | 240,573 | +0.03(+2.31%) |
Jan 28, 2016 | 1.310 | 1.360 | 1.300 | 1.300 | 186,480 | -0.01(-0.76%) |
Jan 27, 2016 | 1.350 | 1.350 | 1.310 | 1.310 | 201,542 | +0.01(+0.77%) |
Jan 26, 2016 | 1.320 | 1.350 | 1.300 | 1.300 | 304,129 | -0.01(-0.76%) |
Jan 25, 2016 | 1.340 | 1.350 | 1.300 | 1.310 | 312,807 | -0.05(-3.68%) |
Jan 22, 2016 | 1.400 | 1.420 | 1.290 | 1.360 | 1,307,748 | +0.13(+10.57%) |
Jan 21, 2016 | 1.190 | 1.250 | 1.160 | 1.230 | 681,267 | +0.03(+2.50%) |
Jan 20, 2016 | 1.200 | 1.230 | 1.110 | 1.200 | 1,416,774 | -0.03(-2.44%) |
Jan 19, 2016 | 1.250 | 1.280 | 1.210 | 1.230 | 569,047 | -0.04(-3.15%) |
Jan 15, 2016 | 1.250 | 1.270 | 1.270 | 1.270 | 553,900 | +0.01(+0.79%) |
Jan 14, 2016 | 1.250 | 1.290 | 1.230 | 1.260 | 466,074 | +0.01(+0.80%) |
Jan 13, 2016 | 1.280 | 1.300 | 1.240 | 1.250 | 418,212 | -0.01(-0.79%) |
Jan 12, 2016 | 1.310 | 1.380 | 1.250 | 1.260 | 914,241 | -0.05(-4.18%) |
Jan 11, 2016 | 1.350 | 1.390 | 1.280 | 1.315 | 494,052 | -0.02(-1.13%) |
Jan 08, 2016 | 1.330 | 1.400 | 1.330 | 1.330 | 743,616 | +0.02(+1.53%) |
Jan 07, 2016 | 1.360 | 1.360 | 1.300 | 1.310 | 616,732 | -0.08(-5.76%) |
Jan 06, 2016 | 1.450 | 1.450 | 1.370 | 1.390 | 668,566 | -0.07(-4.79%) |
Jan 05, 2016 | 1.490 | 1.522 | 1.450 | 1.460 | 297,304 | -0.06(-3.95%) |
Jan 04, 2016 | 1.460 | 1.550 | 1.448 | 1.520 | 724,196 | -0.04(-2.56%) |
Dec 31, 2015 | 1.640 | 1.560 | 1.560 | 1.560 | 898,500 | -0.07(-4.29%) |
Dec 30, 2015 | 1.610 | 1.680 | 1.580 | 1.630 | 3,454,332 | +0.05(+3.16%) |
Dec 29, 2015 | 1.500 | 1.600 | 1.430 | 1.580 | 1,857,332 | +0.03(+1.94%) |
Dec 28, 2015 | 1.380 | 1.590 | 1.380 | 1.550 | 2,387,361 | +0.18(+13.14%) |
Dec 24, 2015 | 1.330 | 1.370 | 1.370 | 1.370 | 539,100 | +0.00(+0.00%) |
Dec 23, 2015 | 1.320 | 1.380 | 1.320 | 1.370 | 516,222 | +0.02(+1.48%) |
Dec 22, 2015 | 1.310 | 1.350 | 1.280 | 1.350 | 496,365 | +0.05(+3.85%) |
Dec 21, 2015 | 1.220 | 1.330 | 1.220 | 1.300 | 1,079,469 | +0.08(+6.56%) |
Dec 18, 2015 | 1.200 | 1.220 | 1.170 | 1.220 | 638,065 | +0.02(+1.67%) |
Dec 17, 2015 | 1.280 | 1.280 | 1.200 | 1.200 | 496,069 | -0.07(-5.51%) |
Dec 16, 2015 | 1.190 | 1.280 | 1.190 | 1.270 | 812,608 | +0.09(+7.63%) |
Dec 15, 2015 | 1.210 | 1.210 | 1.170 | 1.180 | 470,550 | -0.01(-0.84%) |
Dec 14, 2015 | 1.190 | 1.230 | 1.160 | 1.190 | 389,748 | +0.01(+0.85%) |
Dec 11, 2015 | 1.180 | 1.200 | 1.170 | 1.180 | 298,548 | -0.01(-0.84%) |
Dec 10, 2015 | 1.240 | 1.240 | 1.170 | 1.190 | 560,992 | -0.04(-3.25%) |
Dec 09, 2015 | 1.200 | 1.240 | 1.190 | 1.230 | 301,296 | +0.06(+5.13%) |
Dec 08, 2015 | 1.190 | 1.200 | 1.160 | 1.170 | 455,677 | -0.02(-1.68%) |
Dec 07, 2015 | 1.230 | 1.240 | 1.190 | 1.190 | 577,537 | -0.03(-2.46%) |
Dec 04, 2015 | 1.280 | 1.300 | 1.200 | 1.220 | 871,763 | -0.07(-5.43%) |
Dec 03, 2015 | 1.270 | 1.305 | 1.270 | 1.290 | 372,179 | +0.01(+0.78%) |
Dec 02, 2015 | 1.260 | 1.320 | 1.260 | 1.280 | 413,755 | -0.02(-1.54%) |
Dec 01, 2015 | 1.300 | 1.315 | 1.260 | 1.300 | 623,484 | +0.03(+2.36%) |
Nov 30, 2015 | 1.370 | 1.390 | 1.250 | 1.270 | 1,380,169 | -0.09(-6.62%) |
Nov 27, 2015 | 1.380 | 1.380 | 1.340 | 1.360 | 355,017 | -0.03(-2.16%) |
Nov 25, 2015 | 1.360 | 1.390 | 1.390 | 1.390 | 627,200 | +0.04(+2.96%) |
Nov 24, 2015 | 1.290 | 1.350 | 1.280 | 1.350 | 302,522 | +0.05(+3.85%) |
Nov 23, 2015 | 1.360 | 1.360 | 1.280 | 1.300 | 900,013 | -0.04(-2.99%) |
Nov 20, 2015 | 1.360 | 1.390 | 1.340 | 1.340 | 519,513 | -0.05(-3.60%) |
Nov 19, 2015 | 1.370 | 1.400 | 1.330 | 1.390 | 483,496 | +0.05(+3.73%) |
Nov 18, 2015 | 1.380 | 1.380 | 1.310 | 1.340 | 408,325 | -0.02(-1.47%) |
Nov 17, 2015 | 1.450 | 1.450 | 1.310 | 1.360 | 1,110,751 | -0.09(-6.21%) |
Nov 16, 2015 | 1.440 | 1.479 | 1.420 | 1.450 | 319,627 | -0.02(-1.36%) |
Nov 13, 2015 | 1.510 | 1.510 | 1.430 | 1.470 | 396,005 | -0.02(-1.34%) |
Nov 12, 2015 | 1.480 | 1.530 | 1.460 | 1.490 | 421,635 | -0.02(-1.32%) |
Nov 11, 2015 | 1.530 | 1.590 | 1.490 | 1.510 | 497,597 | +0.00(+0.00%) |
Nov 10, 2015 | 1.600 | 1.630 | 1.480 | 1.510 | 1,115,780 | -0.07(-4.43%) |
Nov 09, 2015 | 1.600 | 1.640 | 1.570 | 1.580 | 687,670 | +0.00(+0.00%) |
Nov 06, 2015 | 1.600 | 1.628 | 1.460 | 1.580 | 1,201,170 | -0.04(-2.47%) |
Nov 05, 2015 | 1.670 | 1.680 | 1.610 | 1.620 | 568,285 | -0.09(-5.26%) |
Nov 04, 2015 | 1.730 | 1.750 | 1.680 | 1.710 | 448,471 | +0.03(+1.79%) |
Nov 03, 2015 | 1.670 | 1.750 | 1.640 | 1.680 | 1,276,213 | +0.05(+3.07%) |