Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1.350 | 1.460 | 1.350 | 1.440 | 7,800 | +0.03(+2.13%) |
Jul 30, 2015 | 1.430 | 1.465 | 1.280 | 1.410 | 37,852 | -0.04(-2.76%) |
Jul 29, 2015 | 1.424 | 1.480 | 1.360 | 1.450 | 17,257 | -0.03(-2.03%) |
Jul 28, 2015 | 1.400 | 1.540 | 1.400 | 1.480 | 9,391 | -0.03(-1.99%) |
Jul 27, 2015 | 1.510 | 1.510 | 1.500 | 1.510 | 2,259 | +0.03(+2.03%) |
Jul 24, 2015 | 1.540 | 1.540 | 1.480 | 1.480 | 8,563 | -0.03(-1.99%) |
Jul 23, 2015 | 1.462 | 1.540 | 1.420 | 1.510 | 15,789 | -0.02(-1.31%) |
Jul 22, 2015 | 1.450 | 1.540 | 1.440 | 1.530 | 16,150 | +0.01(+0.66%) |
Jul 21, 2015 | 1.490 | 1.520 | 1.490 | 1.520 | 13,571 | +0.01(+0.66%) |
Jul 20, 2015 | 1.600 | 1.625 | 1.470 | 1.510 | 20,618 | -0.05(-3.21%) |
Jul 17, 2015 | 1.640 | 1.640 | 1.510 | 1.560 | 6,533 | +0.04(+2.94%) |
Jul 16, 2015 | 1.550 | 1.630 | 1.516 | 1.516 | 1,575 | -0.04(-2.85%) |
Jul 15, 2015 | 1.640 | 1.640 | 1.520 | 1.560 | 5,246 | -0.01(-0.64%) |
Jul 14, 2015 | 1.620 | 1.640 | 1.550 | 1.570 | 11,486 | +0.03(+1.95%) |
Jul 13, 2015 | 1.587 | 1.600 | 1.540 | 1.540 | 7,249 | -0.02(-1.28%) |
Jul 10, 2015 | 1.639 | 1.650 | 1.560 | 1.560 | 11,969 | +0.06(+3.99%) |
Jul 09, 2015 | 1.480 | 1.580 | 1.450 | 1.500 | 20,044 | -0.09(-5.65%) |
Jul 08, 2015 | 1.640 | 1.640 | 1.450 | 1.590 | 9,408 | -0.05(-3.05%) |
Jul 07, 2015 | 1.492 | 1.650 | 1.360 | 1.640 | 21,916 | +0.19(+12.98%) |
Jul 06, 2015 | 1.541 | 1.550 | 1.390 | 1.452 | 5,613 | -0.06(-3.87%) |
Jul 02, 2015 | 1.630 | 1.510 | 1.510 | 1.510 | 12,900 | -0.07(-4.43%) |
Jul 01, 2015 | 1.490 | 1.640 | 1.490 | 1.580 | 5,753 | +0.07(+4.64%) |
Jun 30, 2015 | 1.520 | 1.570 | 1.452 | 1.510 | 9,588 | -0.04(-2.58%) |
Jun 29, 2015 | 1.540 | 1.600 | 1.460 | 1.550 | 9,636 | -0.05(-3.13%) |
Jun 26, 2015 | 1.552 | 1.600 | 1.552 | 1.600 | 14,595 | +0.03(+1.91%) |
Jun 25, 2015 | 1.500 | 1.600 | 1.500 | 1.570 | 17,150 | +0.07(+4.67%) |
Jun 24, 2015 | 1.550 | 1.590 | 1.450 | 1.500 | 80,683 | +0.00(+0.00%) |
Jun 23, 2015 | 1.500 | 1.550 | 1.500 | 1.500 | 41,816 | +0.00(+0.00%) |
Jun 22, 2015 | 1.520 | 1.580 | 1.441 | 1.500 | 40,450 | +0.05(+3.45%) |
Jun 19, 2015 | 1.450 | 1.510 | 1.450 | 1.450 | 19,375 | -0.03(-2.03%) |
Jun 18, 2015 | 1.560 | 1.560 | 1.450 | 1.480 | 37,706 | -0.05(-3.27%) |
Jun 17, 2015 | 1.495 | 1.540 | 1.450 | 1.530 | 35,098 | +0.01(+0.66%) |
Jun 16, 2015 | 1.580 | 1.580 | 1.480 | 1.520 | 13,357 | -0.06(-3.80%) |
Jun 15, 2015 | 1.510 | 1.580 | 1.474 | 1.580 | 18,842 | +0.04(+2.60%) |
Jun 12, 2015 | 1.470 | 1.550 | 1.430 | 1.540 | 37,210 | +0.07(+4.77%) |
Jun 11, 2015 | 1.500 | 1.590 | 1.460 | 1.470 | 50,216 | +0.01(+0.68%) |
Jun 10, 2015 | 1.580 | 1.600 | 1.420 | 1.460 | 21,601 | -0.09(-5.81%) |
Jun 09, 2015 | 1.510 | 1.560 | 1.400 | 1.550 | 68,178 | +0.01(+0.65%) |
Jun 08, 2015 | 1.530 | 1.560 | 1.510 | 1.540 | 62,496 | +0.03(+1.99%) |
Jun 05, 2015 | 1.560 | 1.540 | 1.460 | 1.510 | 15,298 | -0.03(-1.95%) |
Jun 04, 2015 | 1.530 | 1.540 | 1.520 | 1.540 | 17,413 | -0.03(-1.91%) |
Jun 03, 2015 | 1.513 | 1.570 | 1.513 | 1.570 | 800 | +0.02(+1.29%) |
Jun 02, 2015 | 1.550 | 1.600 | 1.529 | 1.550 | 22,831 | -0.01(-0.82%) |
Jun 01, 2015 | 1.520 | 1.600 | 1.480 | 1.563 | 93,362 | +0.08(+5.59%) |
May 29, 2015 | 1.440 | 1.510 | 1.416 | 1.480 | 83,609 | +0.08(+5.71%) |
May 28, 2015 | 1.370 | 1.410 | 1.350 | 1.400 | 11,712 | +0.00(+0.00%) |
May 27, 2015 | 1.365 | 1.460 | 1.365 | 1.400 | 36,594 | -0.02(-1.41%) |
May 26, 2015 | 1.420 | 1.460 | 1.400 | 1.420 | 13,129 | -0.01(-0.70%) |
May 22, 2015 | 1.400 | 1.430 | 1.430 | 1.430 | 21,100 | -0.02(-1.38%) |
May 21, 2015 | 1.450 | 1.450 | 1.408 | 1.450 | 37,226 | +0.08(+5.84%) |
May 20, 2015 | 1.410 | 1.410 | 1.360 | 1.370 | 3,697 | -0.09(-6.16%) |
May 19, 2015 | 1.440 | 1.460 | 1.400 | 1.460 | 12,081 | +0.05(+3.55%) |
May 18, 2015 | 1.434 | 1.450 | 1.390 | 1.410 | 17,747 | -0.05(-3.42%) |
May 15, 2015 | 1.430 | 1.470 | 1.430 | 1.460 | 16,137 | -0.01(-0.68%) |
May 14, 2015 | 1.480 | 1.530 | 1.460 | 1.470 | 22,027 | -0.07(-4.55%) |
May 13, 2015 | 1.420 | 1.560 | 1.398 | 1.540 | 40,176 | +0.12(+8.45%) |
May 12, 2015 | 1.451 | 1.465 | 1.380 | 1.420 | 41,277 | -0.05(-3.40%) |
May 11, 2015 | 1.365 | 1.500 | 1.365 | 1.470 | 50,031 | +0.07(+5.00%) |
May 08, 2015 | 1.400 | 1.400 | 1.360 | 1.400 | 58,842 | -0.04(-2.78%) |
May 07, 2015 | 1.400 | 1.480 | 1.400 | 1.440 | 38,381 | +0.02(+1.41%) |
May 06, 2015 | 1.440 | 1.470 | 1.410 | 1.420 | 13,956 | -0.05(-3.40%) |
May 05, 2015 | 1.550 | 1.550 | 1.370 | 1.470 | 75,426 | -0.10(-6.37%) |
May 04, 2015 | 1.490 | 1.600 | 1.438 | 1.570 | 52,300 | +0.02(+1.29%) |