Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 0.9501 | 0.9775 | 0.9368 | 0.9592 | 15,872,396 | -0.05(-4.98%) |
Aug 28, 2015 | 1.023 | 1.041 | 0.9912 | 1.009 | 9,286,041 | -0.03(-2.64%) |
Aug 27, 2015 | 1.009 | 1.060 | 1.009 | 1.037 | 9,475,475 | +0.04(+3.65%) |
Aug 26, 2015 | 1.014 | 1.023 | 0.9866 | 1.000 | 9,623,818 | -0.02(-1.79%) |
Aug 25, 2015 | 1.064 | 1.064 | 1.019 | 1.019 | 4,459,360 | +0.00(+0.00%) |
Aug 24, 2015 | 1.055 | 1.085 | 1.000 | 1.019 | 12,013,792 | -0.11(-10.08%) |
Aug 21, 2015 | 1.178 | 1.183 | 1.133 | 1.133 | 9,383,658 | -0.06(-5.34%) |
Aug 20, 2015 | 1.160 | 1.220 | 1.151 | 1.197 | 6,954,481 | +0.03(+2.34%) |
Aug 19, 2015 | 1.233 | 1.238 | 1.151 | 1.169 | 9,458,171 | -0.07(-5.54%) |
Aug 18, 2015 | 1.201 | 1.252 | 1.192 | 1.238 | 8,467,979 | +0.03(+2.26%) |
Aug 17, 2015 | 1.197 | 1.229 | 1.192 | 1.210 | 6,783,465 | +0.02(+1.92%) |
Aug 14, 2015 | 1.197 | 1.224 | 1.183 | 1.188 | 9,042,917 | +0.01(+0.77%) |
Aug 13, 2015 | 1.238 | 1.247 | 1.169 | 1.178 | 12,232,251 | -0.06(-5.15%) |
Aug 12, 2015 | 1.201 | 1.256 | 1.169 | 1.242 | 10,951,781 | +0.06(+5.02%) |
Aug 11, 2015 | 1.156 | 1.188 | 1.151 | 1.183 | 6,610,626 | +0.01(+1.17%) |
Aug 10, 2015 | 1.165 | 1.188 | 1.156 | 1.169 | 4,187,723 | +0.01(+0.79%) |
Aug 07, 2015 | 1.156 | 1.188 | 1.156 | 1.160 | 6,703,246 | +0.00(+0.00%) |
Aug 06, 2015 | 1.192 | 1.201 | 1.151 | 1.160 | 8,381,462 | -0.06(-4.87%) |
Aug 05, 2015 | 1.279 | 1.279 | 1.220 | 1.220 | 9,518,365 | -0.05(-4.30%) |
Aug 04, 2015 | 1.261 | 1.302 | 1.256 | 1.274 | 12,601,979 | +0.00(+0.36%) |
Aug 03, 2015 | 1.293 | 1.325 | 1.261 | 1.270 | 12,079,089 | +0.01(+1.09%) |
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%) |