Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1.265 | 1.284 | 1.242 | 1.256 | 13,847,397 | -0.00(-0.36%) |
Jul 30, 2015 | 1.256 | 1.306 | 1.252 | 1.261 | 10,105,052 | +0.00(+0.36%) |
Jul 29, 2015 | 1.256 | 1.270 | 1.233 | 1.256 | 9,173,783 | -0.01(-1.08%) |
Jul 28, 2015 | 1.279 | 1.288 | 1.242 | 1.270 | 10,656,585 | +0.01(+1.09%) |
Jul 27, 2015 | 1.233 | 1.295 | 1.233 | 1.256 | 13,142,094 | +0.01(+1.10%) |
Jul 24, 2015 | 1.311 | 1.311 | 1.229 | 1.242 | 11,163,278 | -0.09(-6.53%) |
Jul 23, 2015 | 1.384 | 1.416 | 1.325 | 1.329 | 7,874,191 | -0.09(-6.43%) |
Jul 22, 2015 | 1.430 | 1.443 | 1.411 | 1.421 | 8,566,671 | -0.02(-1.58%) |
Jul 21, 2015 | 1.485 | 1.507 | 1.443 | 1.443 | 15,346,352 | -0.05(-3.66%) |
Jul 20, 2015 | 1.516 | 1.521 | 1.457 | 1.498 | 5,273,556 | -0.01(-0.91%) |
Jul 17, 2015 | 1.599 | 1.599 | 1.507 | 1.512 | 4,441,776 | -0.09(-5.70%) |
Jul 16, 2015 | 1.626 | 1.640 | 1.580 | 1.603 | 4,165,186 | -0.02(-1.13%) |
Jul 15, 2015 | 1.635 | 1.649 | 1.603 | 1.622 | 5,143,090 | -0.02(-1.39%) |
Jul 14, 2015 | 1.635 | 1.667 | 1.626 | 1.644 | 4,524,509 | +0.01(+0.84%) |
Jul 13, 2015 | 1.635 | 1.649 | 1.622 | 1.631 | 10,662,872 | +0.01(+0.56%) |
Jul 10, 2015 | 1.580 | 1.631 | 1.567 | 1.622 | 7,704,938 | +0.06(+3.80%) |
Jul 09, 2015 | 1.567 | 1.608 | 1.539 | 1.562 | 10,077,610 | +0.01(+0.59%) |
Jul 08, 2015 | 1.599 | 1.617 | 1.548 | 1.553 | 9,712,944 | -0.05(-3.41%) |
Jul 07, 2015 | 1.644 | 1.658 | 1.590 | 1.608 | 13,661,871 | -0.07(-4.35%) |
Jul 06, 2015 | 1.672 | 1.699 | 1.644 | 1.681 | 7,445,534 | -0.07(-4.17%) |
Jul 02, 2015 | 1.695 | 1.754 | 1.754 | 1.754 | 4,988,275 | +0.06(+3.78%) |
Jul 01, 2015 | 1.745 | 1.763 | 1.676 | 1.690 | 8,248,915 | -0.05(-2.89%) |
Jun 30, 2015 | 1.749 | 1.749 | 1.708 | 1.740 | 7,137,152 | +0.00(+0.26%) |
Jun 29, 2015 | 1.699 | 1.759 | 1.695 | 1.736 | 4,577,246 | -0.00(-0.26%) |
Jun 26, 2015 | 1.743 | 1.781 | 1.722 | 1.740 | 7,920,501 | +0.04(+2.42%) |
Jun 25, 2015 | 1.786 | 1.786 | 1.695 | 1.699 | 9,271,298 | -0.08(-4.37%) |
Jun 24, 2015 | 1.950 | 1.955 | 1.731 | 1.777 | 13,752,851 | -0.18(-9.32%) |
Jun 23, 2015 | 2.042 | 2.046 | 1.955 | 1.960 | 12,482,532 | -0.07(-3.38%) |
Jun 22, 2015 | 1.973 | 2.033 | 1.953 | 2.028 | 6,113,679 | +0.09(+4.47%) |
Jun 19, 2015 | 1.992 | 1.996 | 1.932 | 1.941 | 6,005,995 | -0.10(-4.92%) |
Jun 18, 2015 | 1.973 | 2.055 | 1.973 | 2.042 | 8,939,725 | +0.09(+4.68%) |
Jun 17, 2015 | 1.909 | 1.964 | 1.882 | 1.950 | 12,682,604 | +0.03(+1.67%) |
Jun 16, 2015 | 1.946 | 1.946 | 1.914 | 1.918 | 8,638,719 | -0.00(-0.24%) |
Jun 15, 2015 | 1.944 | 1.950 | 1.905 | 1.923 | 12,223,253 | -0.05(-2.32%) |
Jun 12, 2015 | 2.001 | 2.010 | 1.955 | 1.969 | 8,092,672 | -0.04(-2.05%) |
Jun 11, 2015 | 2.046 | 2.051 | 1.987 | 2.010 | 9,556,084 | -0.04(-1.79%) |
Jun 10, 2015 | 2.083 | 2.083 | 2.033 | 2.046 | 12,990,147 | +0.00(+0.00%) |
Jun 09, 2015 | 2.069 | 2.078 | 2.042 | 2.046 | 4,886,016 | -0.01(-0.44%) |
Jun 08, 2015 | 2.087 | 2.103 | 2.044 | 2.055 | 6,075,106 | -0.01(-0.66%) |
Jun 05, 2015 | 2.001 | 2.078 | 1.987 | 2.069 | 9,237,830 | +0.06(+3.19%) |
Jun 04, 2015 | 2.046 | 2.055 | 2.001 | 2.005 | 6,587,063 | -0.04(-2.01%) |
Jun 03, 2015 | 2.124 | 2.129 | 2.046 | 2.046 | 14,176,567 | -0.06(-2.82%) |
Jun 02, 2015 | 2.110 | 2.142 | 2.101 | 2.106 | 17,454,740 | +0.00(+0.00%) |
Jun 01, 2015 | 2.046 | 2.133 | 2.023 | 2.106 | 12,989,823 | +0.04(+1.99%) |
May 29, 2015 | 2.119 | 2.142 | 2.060 | 2.065 | 6,364,130 | -0.07(-3.42%) |
May 28, 2015 | 2.147 | 2.161 | 2.115 | 2.138 | 5,645,841 | -0.02(-1.06%) |
May 27, 2015 | 2.097 | 2.188 | 2.078 | 2.161 | 8,290,430 | +0.05(+2.38%) |
May 26, 2015 | 2.156 | 2.158 | 2.101 | 2.110 | 5,519,305 | -0.02(-1.07%) |
May 22, 2015 | 2.147 | 2.133 | 2.133 | 2.133 | 8,265,409 | -0.05(-2.30%) |
May 21, 2015 | 2.325 | 2.348 | 2.147 | 2.183 | 7,206,662 | -0.17(-7.36%) |
May 20, 2015 | 2.339 | 2.375 | 2.330 | 2.357 | 4,503,141 | +0.05(+2.38%) |
May 19, 2015 | 2.348 | 2.352 | 2.270 | 2.302 | 8,135,247 | -0.01(-0.59%) |
May 18, 2015 | 2.439 | 2.441 | 2.298 | 2.316 | 6,329,527 | -0.10(-3.98%) |
May 15, 2015 | 2.389 | 2.439 | 2.355 | 2.412 | 4,885,374 | +0.02(+0.96%) |
May 14, 2015 | 2.325 | 2.389 | 2.316 | 2.389 | 5,893,030 | +0.08(+3.56%) |
May 13, 2015 | 2.407 | 2.407 | 2.286 | 2.307 | 5,519,999 | -0.09(-3.63%) |
May 12, 2015 | 2.384 | 2.444 | 2.371 | 2.393 | 4,952,023 | +0.00(+0.00%) |
May 11, 2015 | 2.416 | 2.430 | 2.393 | 2.393 | 5,413,838 | -0.01(-0.38%) |
May 08, 2015 | 2.430 | 2.435 | 2.389 | 2.403 | 4,394,258 | +0.04(+1.74%) |
May 07, 2015 | 2.371 | 2.393 | 2.334 | 2.362 | 8,204,685 | -0.04(-1.52%) |
May 06, 2015 | 2.339 | 2.425 | 2.334 | 2.398 | 13,112,357 | +0.10(+4.37%) |
May 05, 2015 | 2.197 | 2.302 | 2.188 | 2.298 | 9,458,738 | +0.10(+4.36%) |
May 04, 2015 | 2.119 | 2.202 | 2.106 | 2.202 | 10,775,377 | +0.05(+2.26%) |