Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 1.256 | 1.289 | 1.186 | 1.189 | 21,610 | -0.03(-2.74%) |
Oct 29, 2015 | 1.256 | 1.297 | 1.214 | 1.222 | 10,363 | -0.03(-2.67%) |
Oct 28, 2015 | 1.306 | 1.339 | 1.222 | 1.256 | 31,819 | -0.03(-1.96%) |
Oct 27, 2015 | 1.364 | 1.364 | 1.272 | 1.281 | 11,605 | +0.03(+1.99%) |
Oct 26, 2015 | 1.331 | 1.456 | 1.230 | 1.256 | 124,239 | -0.09(-6.83%) |
Oct 23, 2015 | 1.356 | 1.413 | 1.314 | 1.348 | 25,092 | +0.01(+0.63%) |
Oct 22, 2015 | 1.297 | 1.490 | 1.272 | 1.339 | 162,004 | +0.07(+5.26%) |
Oct 21, 2015 | 1.281 | 1.331 | 1.256 | 1.272 | 10,421 | +0.01(+0.66%) |
Oct 20, 2015 | 1.247 | 1.289 | 1.222 | 1.264 | 19,713 | +0.01(+0.67%) |
Oct 19, 2015 | 1.256 | 1.289 | 1.180 | 1.255 | 44,598 | -0.04(-3.23%) |
Oct 16, 2015 | 1.239 | 1.297 | 1.230 | 1.297 | 20,587 | +0.07(+5.44%) |
Oct 15, 2015 | 1.289 | 1.289 | 1.214 | 1.230 | 21,771 | +0.07(+5.76%) |
Oct 14, 2015 | 1.322 | 1.322 | 1.147 | 1.163 | 78,443 | -0.08(-6.71%) |
Oct 13, 2015 | 1.281 | 1.339 | 1.239 | 1.247 | 44,823 | -0.04(-2.80%) |
Oct 12, 2015 | 1.289 | 1.381 | 1.256 | 1.283 | 14,396 | -0.01(-1.10%) |
Oct 09, 2015 | 1.389 | 1.389 | 1.297 | 1.297 | 52,472 | -0.08(-6.05%) |
Oct 08, 2015 | 1.339 | 1.389 | 1.339 | 1.381 | 4,546 | +0.03(+2.01%) |
Oct 07, 2015 | 1.396 | 1.404 | 1.354 | 1.354 | 5,229 | -0.03(-2.41%) |
Oct 06, 2015 | 1.362 | 1.437 | 1.337 | 1.387 | 33,273 | +0.03(+2.47%) |
Oct 05, 2015 | 1.371 | 1.379 | 1.354 | 1.354 | 45,342 | -0.03(-2.06%) |
Oct 02, 2015 | 1.437 | 1.446 | 1.355 | 1.382 | 183,858 | +0.03(+2.10%) |
Oct 01, 2015 | 1.412 | 1.421 | 1.354 | 1.354 | 20,455 | -0.04(-2.99%) |
Sep 30, 2015 | 1.467 | 1.474 | 1.396 | 1.396 | 11,381 | -0.06(-4.02%) |
Sep 29, 2015 | 1.521 | 1.579 | 1.437 | 1.454 | 22,158 | -0.02(-1.14%) |
Sep 28, 2015 | 1.493 | 1.596 | 1.437 | 1.471 | 9,164 | -0.01(-0.57%) |
Sep 25, 2015 | 1.554 | 1.588 | 1.471 | 1.479 | 33,024 | -0.11(-6.84%) |
Sep 24, 2015 | 1.638 | 1.638 | 1.585 | 1.588 | 2,500 | -0.08(-4.52%) |
Sep 23, 2015 | 1.655 | 1.671 | 1.646 | 1.663 | 1,074 | +0.05(+3.38%) |
Sep 22, 2015 | 1.638 | 1.688 | 1.546 | 1.609 | 12,589 | -0.01(-0.83%) |
Sep 21, 2015 | 1.613 | 1.671 | 1.613 | 1.622 | 2,852 | +0.01(+0.58%) |
Sep 18, 2015 | 1.613 | 1.696 | 1.613 | 1.613 | 7,609 | -0.08(-4.46%) |
Sep 17, 2015 | 1.730 | 1.730 | 1.688 | 1.688 | 872 | -0.04(-2.42%) |
Sep 16, 2015 | 1.687 | 1.730 | 1.638 | 1.730 | 37,599 | +0.03(+1.47%) |
Sep 15, 2015 | 1.655 | 1.705 | 1.531 | 1.705 | 63,241 | -0.01(-0.48%) |
Sep 14, 2015 | 1.668 | 1.713 | 1.668 | 1.713 | 2,817 | -0.00(-0.01%) |
Sep 11, 2015 | 1.705 | 1.713 | 1.646 | 1.713 | 12,102 | +0.01(+0.49%) |
Sep 10, 2015 | 1.605 | 1.705 | 1.605 | 1.705 | 14,186 | +0.02(+1.24%) |
Sep 09, 2015 | 1.651 | 1.684 | 1.609 | 1.684 | 17,530 | -0.03(-1.46%) |
Sep 08, 2015 | 1.634 | 1.709 | 1.617 | 1.709 | 23,385 | +0.05(+3.02%) |
Sep 04, 2015 | 1.701 | 1.659 | 1.659 | 1.659 | 17,033 | -0.03(-1.97%) |
Sep 03, 2015 | 1.634 | 1.709 | 1.617 | 1.692 | 3,129 | +0.07(+4.10%) |
Sep 02, 2015 | 1.701 | 1.701 | 1.601 | 1.626 | 22,351 | -0.08(-4.88%) |
Sep 01, 2015 | 1.701 | 1.751 | 1.609 | 1.709 | 6,585 | -0.02(-0.96%) |
Aug 31, 2015 | 1.667 | 1.776 | 1.601 | 1.726 | 33,345 | +0.06(+3.50%) |
Aug 28, 2015 | 1.667 | 1.809 | 1.651 | 1.667 | 18,430 | -0.02(-0.99%) |
Aug 27, 2015 | 1.667 | 1.834 | 1.667 | 1.684 | 12,996 | -0.04(-2.42%) |
Aug 26, 2015 | 1.892 | 1.892 | 1.709 | 1.726 | 10,791 | -0.18(-9.46%) |
Aug 25, 2015 | 1.701 | 2.017 | 1.701 | 1.906 | 2,647 | +0.15(+8.36%) |
Aug 24, 2015 | 1.676 | 1.876 | 1.676 | 1.759 | 20,219 | -0.05(-2.77%) |
Aug 21, 2015 | 1.826 | 1.826 | 1.751 | 1.809 | 2,180 | +0.00(+0.00%) |
Aug 20, 2015 | 1.717 | 1.851 | 1.717 | 1.809 | 18,193 | -0.03(-1.81%) |
Aug 19, 2015 | 1.876 | 1.959 | 1.792 | 1.842 | 17,217 | +0.13(+7.28%) |
Aug 18, 2015 | 1.909 | 1.909 | 1.676 | 1.717 | 16,056 | -0.26(-13.08%) |
Aug 17, 2015 | 1.992 | 1.992 | 1.876 | 1.976 | 3,864 | -0.07(-3.27%) |
Aug 14, 2015 | 1.851 | 2.067 | 1.851 | 2.042 | 809 | +0.18(+9.87%) |
Aug 13, 2015 | 2.042 | 2.076 | 1.851 | 1.859 | 7,480 | -0.15(-7.47%) |
Aug 12, 2015 | 1.776 | 2.076 | 1.770 | 2.009 | 1,652 | +0.22(+12.09%) |
Aug 11, 2015 | 2.059 | 2.084 | 1.792 | 1.792 | 3,969 | -0.07(-4.01%) |
Aug 10, 2015 | 1.759 | 1.867 | 1.759 | 1.867 | 641 | +0.07(+3.75%) |
Aug 07, 2015 | 1.859 | 1.859 | 1.761 | 1.800 | 3,387 | -0.09(-4.89%) |
Aug 06, 2015 | 1.892 | 1.892 | 1.892 | 1.892 | 458 | -0.08(-4.02%) |
Aug 05, 2015 | 2.038 | 2.063 | 1.855 | 1.972 | 2,550 | -0.10(-4.82%) |
Aug 04, 2015 | 2.063 | 2.071 | 2.046 | 2.071 | 3,317 | +0.08(+4.18%) |