Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1.099 | 1.105 | 1.068 | 1.093 | 4,782,053 | +0.01(+0.58%) |
Jul 30, 2015 | 1.143 | 1.159 | 1.074 | 1.087 | 4,985,142 | -0.05(-4.44%) |
Jul 29, 2015 | 1.112 | 1.143 | 1.105 | 1.137 | 6,323,804 | +0.03(+2.27%) |
Jul 28, 2015 | 1.080 | 1.124 | 1.066 | 1.112 | 6,195,564 | +0.04(+4.14%) |
Jul 27, 2015 | 1.105 | 1.124 | 1.042 | 1.068 | 10,107,481 | -0.04(-3.43%) |
Jul 24, 2015 | 1.169 | 1.169 | 1.099 | 1.105 | 7,009,190 | -0.06(-5.41%) |
Jul 23, 2015 | 1.143 | 1.181 | 1.143 | 1.169 | 7,724,997 | -0.01(-0.54%) |
Jul 22, 2015 | 1.207 | 1.207 | 1.137 | 1.175 | 8,055,687 | -0.06(-5.10%) |
Jul 21, 2015 | 1.194 | 1.276 | 1.188 | 1.238 | 16,936,462 | +0.03(+2.08%) |
Jul 20, 2015 | 1.225 | 1.251 | 1.200 | 1.213 | 13,457,220 | -0.03(-2.54%) |
Jul 17, 2015 | 1.314 | 1.320 | 1.232 | 1.244 | 11,636,754 | -0.07(-5.29%) |
Jul 16, 2015 | 1.333 | 1.333 | 1.301 | 1.314 | 6,707,025 | -0.01(-0.95%) |
Jul 15, 2015 | 1.339 | 1.345 | 1.320 | 1.327 | 4,548,524 | +0.00(+0.00%) |
Jul 14, 2015 | 1.364 | 1.377 | 1.301 | 1.327 | 13,894,701 | -0.11(-7.49%) |
Jul 13, 2015 | 1.358 | 1.447 | 1.314 | 1.434 | 8,775,473 | +0.08(+6.07%) |
Jul 10, 2015 | 1.377 | 1.377 | 1.339 | 1.352 | 5,404,554 | +0.01(+0.94%) |
Jul 09, 2015 | 1.390 | 1.402 | 1.339 | 1.339 | 5,875,915 | -0.02(-1.40%) |
Jul 08, 2015 | 1.371 | 1.396 | 1.333 | 1.358 | 9,758,305 | -0.03(-2.27%) |
Jul 07, 2015 | 1.364 | 1.415 | 1.327 | 1.390 | 13,655,064 | +0.03(+1.85%) |
Jul 06, 2015 | 1.327 | 1.409 | 1.320 | 1.364 | 9,336,207 | -0.06(-4.00%) |
Jul 02, 2015 | 1.434 | 1.421 | 1.421 | 1.421 | 10,441,796 | -0.03(-1.75%) |
Jul 01, 2015 | 1.516 | 1.522 | 1.440 | 1.447 | 5,140,325 | -0.08(-4.98%) |
Jun 30, 2015 | 1.592 | 1.605 | 1.510 | 1.522 | 6,294,837 | -0.08(-4.74%) |
Jun 29, 2015 | 1.529 | 1.598 | 1.516 | 1.598 | 19,688,558 | +0.04(+2.43%) |
Jun 26, 2015 | 1.535 | 1.560 | 1.529 | 1.560 | 2,911,302 | +0.03(+2.07%) |
Jun 25, 2015 | 1.535 | 1.560 | 1.522 | 1.529 | 9,310,822 | -0.03(-1.63%) |
Jun 24, 2015 | 1.617 | 1.617 | 1.541 | 1.554 | 9,357,833 | -0.08(-4.65%) |
Jun 23, 2015 | 1.642 | 1.649 | 1.617 | 1.630 | 3,266,695 | -0.02(-1.15%) |
Jun 22, 2015 | 1.687 | 1.693 | 1.642 | 1.649 | 3,140,512 | -0.01(-0.76%) |
Jun 19, 2015 | 1.649 | 1.680 | 1.642 | 1.661 | 3,439,867 | -0.01(-0.38%) |
Jun 18, 2015 | 1.661 | 1.687 | 1.636 | 1.668 | 7,292,199 | +0.01(+0.38%) |
Jun 17, 2015 | 1.668 | 1.674 | 1.636 | 1.661 | 6,682,266 | -0.02(-1.13%) |
Jun 16, 2015 | 1.712 | 1.712 | 1.680 | 1.680 | 3,802,333 | -0.03(-1.85%) |
Jun 15, 2015 | 1.718 | 1.743 | 1.706 | 1.712 | 5,086,902 | -0.04(-2.17%) |
Jun 12, 2015 | 1.756 | 1.756 | 1.737 | 1.750 | 6,988,919 | -0.03(-1.42%) |
Jun 11, 2015 | 1.706 | 1.775 | 1.699 | 1.775 | 10,806,899 | +0.06(+3.31%) |
Jun 10, 2015 | 1.800 | 1.826 | 1.697 | 1.718 | 11,359,564 | -0.03(-1.81%) |
Jun 09, 2015 | 1.762 | 1.794 | 1.743 | 1.750 | 6,099,911 | +0.00(+0.00%) |
Jun 08, 2015 | 1.750 | 1.756 | 1.725 | 1.750 | 4,349,460 | -0.01(-0.36%) |
Jun 05, 2015 | 1.762 | 1.781 | 1.737 | 1.756 | 4,933,465 | -0.01(-0.71%) |
Jun 04, 2015 | 1.800 | 1.813 | 1.756 | 1.769 | 2,563,510 | -0.03(-1.75%) |
Jun 03, 2015 | 1.813 | 1.857 | 1.788 | 1.800 | 6,354,352 | -0.03(-1.38%) |
Jun 02, 2015 | 1.800 | 1.845 | 1.800 | 1.826 | 7,040,684 | +0.05(+2.85%) |
Jun 01, 2015 | 1.743 | 1.781 | 1.724 | 1.775 | 13,423,266 | +0.03(+1.44%) |
May 29, 2015 | 1.769 | 1.794 | 1.747 | 1.750 | 6,637,887 | -0.03(-1.42%) |
May 28, 2015 | 1.794 | 1.800 | 1.750 | 1.775 | 14,297,066 | -0.05(-2.77%) |
May 27, 2015 | 1.781 | 1.851 | 1.756 | 1.826 | 11,842,643 | +0.01(+0.70%) |
May 26, 2015 | 1.863 | 1.863 | 1.794 | 1.813 | 24,492,440 | -0.08(-4.01%) |
May 22, 2015 | 1.958 | 1.889 | 1.889 | 1.889 | 10,071,046 | -0.07(-3.55%) |
May 21, 2015 | 1.946 | 1.971 | 1.920 | 1.958 | 6,106,991 | -0.03(-1.30%) |
May 20, 2015 | 1.965 | 1.997 | 1.928 | 1.984 | 7,319,744 | +0.03(+1.28%) |
May 19, 2015 | 2.009 | 2.022 | 1.940 | 1.959 | 5,950,629 | -0.06(-3.11%) |
May 18, 2015 | 2.085 | 2.085 | 2.022 | 2.022 | 13,174,308 | -0.07(-3.30%) |
May 15, 2015 | 2.097 | 2.116 | 2.066 | 2.091 | 3,393,313 | -0.01(-0.60%) |
May 14, 2015 | 2.059 | 2.110 | 2.041 | 2.103 | 5,446,335 | +0.05(+2.45%) |
May 13, 2015 | 2.103 | 2.103 | 2.034 | 2.053 | 8,602,468 | -0.06(-2.68%) |
May 12, 2015 | 2.154 | 2.179 | 2.097 | 2.110 | 5,012,603 | -0.04(-1.75%) |
May 11, 2015 | 2.198 | 2.226 | 2.147 | 2.147 | 7,498,853 | -0.04(-1.72%) |
May 08, 2015 | 2.135 | 2.216 | 2.103 | 2.185 | 12,920,303 | +0.11(+5.46%) |
May 07, 2015 | 2.097 | 2.097 | 2.047 | 2.072 | 4,742,960 | -0.04(-2.08%) |
May 06, 2015 | 2.210 | 2.210 | 2.116 | 2.116 | 7,985,507 | -0.09(-4.26%) |
May 05, 2015 | 2.141 | 2.235 | 2.129 | 2.210 | 12,439,671 | +0.08(+3.53%) |
May 04, 2015 | 2.097 | 2.147 | 2.078 | 2.135 | 6,740,166 | +0.01(+0.59%) |