Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1.463 | 1.512 | 1.430 | 1.487 | 14,070,665 | +0.08(+5.81%) |
Jul 30, 2015 | 1.520 | 1.528 | 1.381 | 1.406 | 13,528,752 | -0.06(-3.91%) |
Jul 29, 2015 | 1.389 | 1.500 | 1.381 | 1.463 | 11,477,721 | +0.09(+6.55%) |
Jul 28, 2015 | 1.389 | 1.430 | 1.373 | 1.373 | 8,961,242 | +0.00(+0.00%) |
Jul 27, 2015 | 1.389 | 1.520 | 1.369 | 1.373 | 15,431,471 | -0.01(-0.59%) |
Jul 24, 2015 | 1.332 | 1.422 | 1.308 | 1.381 | 19,605,754 | +0.02(+1.81%) |
Jul 23, 2015 | 1.422 | 1.438 | 1.348 | 1.357 | 12,135,319 | -0.05(-3.49%) |
Jul 22, 2015 | 1.357 | 1.430 | 1.332 | 1.406 | 16,121,936 | +0.01(+0.58%) |
Jul 21, 2015 | 1.406 | 1.430 | 1.357 | 1.397 | 19,545,636 | +0.04(+3.01%) |
Jul 20, 2015 | 1.495 | 1.504 | 1.357 | 1.357 | 23,074,406 | -0.20(-12.63%) |
Jul 17, 2015 | 1.610 | 1.618 | 1.553 | 1.553 | 12,461,428 | -0.10(-5.94%) |
Jul 16, 2015 | 1.634 | 1.716 | 1.606 | 1.651 | 10,383,614 | +0.01(+0.50%) |
Jul 15, 2015 | 1.659 | 1.683 | 1.626 | 1.643 | 9,230,758 | -0.04(-2.43%) |
Jul 14, 2015 | 1.675 | 1.716 | 1.667 | 1.683 | 7,583,685 | +0.01(+0.49%) |
Jul 13, 2015 | 1.683 | 1.716 | 1.659 | 1.675 | 17,751,974 | -0.05(-2.84%) |
Jul 10, 2015 | 1.790 | 1.790 | 1.700 | 1.724 | 14,614,787 | -0.07(-3.65%) |
Jul 09, 2015 | 1.847 | 1.847 | 1.765 | 1.790 | 9,418,674 | -0.03(-1.79%) |
Jul 08, 2015 | 1.831 | 1.863 | 1.806 | 1.822 | 6,518,667 | -0.01(-0.45%) |
Jul 07, 2015 | 1.831 | 1.871 | 1.790 | 1.831 | 11,140,608 | -0.04(-2.18%) |
Jul 06, 2015 | 1.839 | 1.929 | 1.822 | 1.871 | 8,828,545 | +0.02(+0.88%) |
Jul 02, 2015 | 1.847 | 1.855 | 1.855 | 1.855 | 8,292,768 | +0.04(+2.25%) |
Jul 01, 2015 | 1.880 | 1.896 | 1.773 | 1.814 | 16,605,278 | -0.08(-4.31%) |
Jun 30, 2015 | 1.847 | 1.912 | 1.798 | 1.896 | 15,697,865 | +0.02(+0.87%) |
Jun 29, 2015 | 1.904 | 1.916 | 1.831 | 1.880 | 8,381,235 | -0.02(-0.86%) |
Jun 26, 2015 | 1.880 | 1.912 | 1.863 | 1.896 | 5,405,907 | +0.02(+0.87%) |
Jun 25, 2015 | 1.888 | 1.920 | 1.867 | 1.880 | 6,606,169 | -0.02(-0.86%) |
Jun 24, 2015 | 1.847 | 1.912 | 1.847 | 1.896 | 6,827,087 | +0.03(+1.75%) |
Jun 23, 2015 | 1.831 | 1.871 | 1.822 | 1.863 | 7,150,284 | +0.02(+1.33%) |
Jun 22, 2015 | 1.839 | 1.880 | 1.831 | 1.839 | 9,746,261 | -0.02(-0.88%) |
Jun 19, 2015 | 1.912 | 1.945 | 1.839 | 1.855 | 29,744,494 | -0.10(-5.02%) |
Jun 18, 2015 | 2.027 | 2.027 | 1.937 | 1.953 | 11,294,392 | -0.03(-1.65%) |
Jun 17, 2015 | 1.888 | 1.986 | 1.863 | 1.986 | 9,458,087 | +0.10(+5.19%) |
Jun 16, 2015 | 1.904 | 1.912 | 1.871 | 1.888 | 7,456,849 | -0.04(-2.12%) |
Jun 15, 2015 | 1.920 | 1.969 | 1.892 | 1.929 | 8,898,734 | +0.00(+0.00%) |
Jun 12, 2015 | 2.002 | 2.006 | 1.912 | 1.929 | 15,574,379 | -0.10(-4.84%) |
Jun 11, 2015 | 2.076 | 2.092 | 2.002 | 2.027 | 9,506,863 | -0.08(-3.88%) |
Jun 10, 2015 | 2.084 | 2.117 | 2.051 | 2.108 | 10,573,539 | +0.07(+3.20%) |
Jun 09, 2015 | 2.076 | 2.117 | 2.018 | 2.043 | 8,362,636 | -0.02(-1.19%) |
Jun 08, 2015 | 2.018 | 2.072 | 1.986 | 2.068 | 7,148,567 | +0.06(+2.85%) |
Jun 05, 2015 | 1.953 | 2.035 | 1.953 | 2.010 | 10,115,302 | +0.02(+0.82%) |
Jun 04, 2015 | 1.945 | 2.035 | 1.933 | 1.994 | 13,396,187 | +0.01(+0.41%) |
Jun 03, 2015 | 1.953 | 2.002 | 1.904 | 1.986 | 7,458,612 | +0.04(+2.10%) |
Jun 02, 2015 | 1.961 | 1.978 | 1.945 | 1.945 | 5,748,110 | +0.02(+0.85%) |
Jun 01, 2015 | 1.945 | 1.994 | 1.929 | 1.929 | 10,181,945 | +0.01(+0.43%) |
May 29, 2015 | 1.912 | 1.953 | 1.904 | 1.920 | 6,228,719 | +0.04(+2.17%) |
May 28, 2015 | 1.855 | 1.888 | 1.831 | 1.880 | 8,804,930 | +0.01(+0.44%) |
May 27, 2015 | 1.888 | 1.896 | 1.855 | 1.871 | 5,586,335 | -0.01(-0.43%) |
May 26, 2015 | 1.912 | 1.920 | 1.863 | 1.880 | 10,662,736 | -0.09(-4.56%) |
May 22, 2015 | 1.953 | 1.969 | 1.969 | 1.969 | 6,005,952 | -0.02(-1.23%) |
May 21, 2015 | 1.978 | 2.010 | 1.945 | 1.994 | 7,561,674 | +0.00(+0.00%) |
May 20, 2015 | 2.043 | 2.043 | 1.994 | 1.994 | 7,886,942 | -0.02(-0.81%) |
May 19, 2015 | 2.051 | 2.068 | 1.994 | 2.010 | 12,182,435 | -0.09(-4.28%) |
May 18, 2015 | 2.108 | 2.117 | 2.068 | 2.100 | 7,863,320 | +0.02(+1.18%) |
May 15, 2015 | 2.051 | 2.117 | 2.051 | 2.076 | 8,777,609 | +0.00(+0.00%) |
May 14, 2015 | 2.100 | 2.125 | 2.043 | 2.076 | 10,221,722 | -0.01(-0.39%) |
May 13, 2015 | 2.092 | 2.141 | 2.068 | 2.084 | 13,572,896 | +0.02(+0.79%) |
May 12, 2015 | 2.076 | 2.084 | 2.051 | 2.068 | 7,954,364 | +0.02(+0.80%) |
May 11, 2015 | 2.027 | 2.059 | 2.018 | 2.051 | 7,114,257 | +0.04(+2.03%) |
May 08, 2015 | 1.986 | 2.027 | 1.961 | 2.010 | 3,452,627 | +0.02(+1.23%) |
May 07, 2015 | 1.929 | 1.994 | 1.929 | 1.986 | 10,955,324 | +0.02(+1.25%) |
May 06, 2015 | 2.043 | 2.084 | 1.937 | 1.961 | 9,006,845 | -0.07(-3.61%) |
May 05, 2015 | 2.059 | 2.076 | 2.010 | 2.035 | 9,552,847 | +0.00(+0.00%) |
May 04, 2015 | 2.018 | 2.043 | 2.010 | 2.035 | 6,500,740 | +0.04(+2.05%) |