Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 0.8866 | 0.9441 | 0.8803 | 0.9441 | 10,432,418 | +0.00(+0.00%) |
Aug 28, 2015 | 0.9632 | 1.001 | 0.9313 | 0.9441 | 5,381,423 | -0.04(-3.90%) |
Aug 27, 2015 | 0.8930 | 0.9887 | 0.8930 | 0.9823 | 14,379,398 | +0.11(+13.24%) |
Aug 26, 2015 | 0.8101 | 0.8739 | 0.7814 | 0.8675 | 10,707,915 | +0.04(+5.43%) |
Aug 25, 2015 | 0.8803 | 0.8803 | 0.8101 | 0.8229 | 7,156,917 | -0.02(-2.04%) |
Aug 24, 2015 | 0.8463 | 0.8905 | 0.8337 | 0.8400 | 5,627,755 | -0.09(-10.14%) |
Aug 21, 2015 | 0.9537 | 0.9600 | 0.9284 | 0.9347 | 7,774,306 | -0.05(-5.13%) |
Aug 20, 2015 | 0.9852 | 1.004 | 0.9600 | 0.9852 | 5,013,350 | +0.00(+0.00%) |
Aug 19, 2015 | 1.017 | 1.029 | 0.9726 | 0.9852 | 4,682,536 | -0.04(-3.70%) |
Aug 18, 2015 | 1.036 | 1.055 | 1.017 | 1.023 | 7,428,487 | -0.02(-1.82%) |
Aug 17, 2015 | 1.023 | 1.061 | 1.017 | 1.042 | 3,554,618 | +0.02(+1.85%) |
Aug 14, 2015 | 1.029 | 1.055 | 1.004 | 1.023 | 5,090,294 | +0.01(+0.62%) |
Aug 13, 2015 | 1.067 | 1.067 | 1.004 | 1.017 | 6,785,984 | -0.05(-4.73%) |
Aug 12, 2015 | 1.061 | 1.086 | 1.036 | 1.067 | 13,855,307 | +0.01(+1.20%) |
Aug 11, 2015 | 1.074 | 1.086 | 1.042 | 1.055 | 10,074,508 | -0.06(-5.65%) |
Aug 10, 2015 | 1.067 | 1.124 | 1.048 | 1.118 | 9,600,748 | +0.04(+3.51%) |
Aug 07, 2015 | 1.099 | 1.105 | 1.074 | 1.080 | 6,516,879 | -0.05(-4.47%) |
Aug 06, 2015 | 1.143 | 1.156 | 1.099 | 1.131 | 5,094,872 | +0.00(+0.00%) |
Aug 05, 2015 | 1.143 | 1.168 | 1.131 | 1.131 | 10,360,988 | +0.02(+1.70%) |
Aug 04, 2015 | 1.086 | 1.112 | 1.086 | 1.112 | 4,495,919 | +0.03(+2.33%) |
Aug 03, 2015 | 1.093 | 1.112 | 1.080 | 1.086 | 2,141,523 | -0.01(-0.58%) |
Jul 31, 2015 | 1.099 | 1.105 | 1.067 | 1.093 | 4,783,012 | +0.01(+0.58%) |
Jul 30, 2015 | 1.143 | 1.159 | 1.074 | 1.086 | 4,986,142 | -0.05(-4.44%) |
Jul 29, 2015 | 1.112 | 1.143 | 1.105 | 1.137 | 6,325,072 | +0.03(+2.27%) |
Jul 28, 2015 | 1.080 | 1.124 | 1.065 | 1.112 | 6,196,806 | +0.04(+4.14%) |
Jul 27, 2015 | 1.105 | 1.124 | 1.042 | 1.067 | 10,109,508 | -0.04(-3.43%) |
Jul 24, 2015 | 1.168 | 1.168 | 1.099 | 1.105 | 7,010,595 | -0.06(-5.41%) |
Jul 23, 2015 | 1.143 | 1.181 | 1.143 | 1.168 | 7,726,547 | -0.01(-0.54%) |
Jul 22, 2015 | 1.206 | 1.206 | 1.137 | 1.175 | 8,057,302 | -0.06(-5.10%) |
Jul 21, 2015 | 1.194 | 1.276 | 1.187 | 1.238 | 16,939,858 | +0.03(+2.08%) |
Jul 20, 2015 | 1.225 | 1.250 | 1.200 | 1.213 | 13,459,919 | -0.03(-2.54%) |
Jul 17, 2015 | 1.314 | 1.320 | 1.232 | 1.244 | 11,639,088 | -0.07(-5.29%) |
Jul 16, 2015 | 1.333 | 1.333 | 1.301 | 1.314 | 6,708,370 | -0.01(-0.95%) |
Jul 15, 2015 | 1.339 | 1.345 | 1.320 | 1.326 | 4,549,436 | +0.00(+0.00%) |
Jul 14, 2015 | 1.364 | 1.377 | 1.301 | 1.326 | 13,897,488 | -0.11(-7.49%) |
Jul 13, 2015 | 1.358 | 1.446 | 1.314 | 1.434 | 8,777,233 | +0.08(+6.07%) |
Jul 10, 2015 | 1.377 | 1.377 | 1.339 | 1.352 | 5,405,637 | +0.01(+0.94%) |
Jul 09, 2015 | 1.389 | 1.402 | 1.339 | 1.339 | 5,877,093 | -0.02(-1.40%) |
Jul 08, 2015 | 1.371 | 1.396 | 1.333 | 1.358 | 9,760,262 | -0.03(-2.27%) |
Jul 07, 2015 | 1.364 | 1.415 | 1.326 | 1.389 | 13,657,802 | +0.03(+1.85%) |
Jul 06, 2015 | 1.326 | 1.408 | 1.320 | 1.364 | 9,338,079 | -0.06(-4.00%) |
Jul 02, 2015 | 1.434 | 1.421 | 1.421 | 1.421 | 10,443,890 | -0.03(-1.75%) |
Jul 01, 2015 | 1.516 | 1.522 | 1.440 | 1.446 | 5,141,356 | -0.08(-4.98%) |
Jun 30, 2015 | 1.592 | 1.604 | 1.509 | 1.522 | 6,296,099 | -0.08(-4.74%) |
Jun 29, 2015 | 1.528 | 1.598 | 1.516 | 1.598 | 19,692,506 | +0.04(+2.43%) |
Jun 26, 2015 | 1.535 | 1.560 | 1.528 | 1.560 | 2,911,886 | +0.03(+2.07%) |
Jun 25, 2015 | 1.535 | 1.560 | 1.522 | 1.528 | 9,312,690 | -0.03(-1.63%) |
Jun 24, 2015 | 1.617 | 1.617 | 1.541 | 1.554 | 9,359,709 | -0.08(-4.65%) |
Jun 23, 2015 | 1.642 | 1.648 | 1.617 | 1.629 | 3,267,351 | -0.02(-1.15%) |
Jun 22, 2015 | 1.686 | 1.693 | 1.642 | 1.648 | 3,141,142 | -0.01(-0.76%) |
Jun 19, 2015 | 1.648 | 1.680 | 1.642 | 1.661 | 3,440,557 | -0.01(-0.38%) |
Jun 18, 2015 | 1.661 | 1.686 | 1.636 | 1.667 | 7,293,662 | +0.01(+0.38%) |
Jun 17, 2015 | 1.667 | 1.674 | 1.636 | 1.661 | 6,683,606 | -0.02(-1.13%) |
Jun 16, 2015 | 1.712 | 1.712 | 1.680 | 1.680 | 3,803,096 | -0.03(-1.85%) |
Jun 15, 2015 | 1.718 | 1.743 | 1.705 | 1.712 | 5,087,922 | -0.04(-2.17%) |
Jun 12, 2015 | 1.756 | 1.756 | 1.737 | 1.749 | 6,990,320 | -0.03(-1.42%) |
Jun 11, 2015 | 1.705 | 1.775 | 1.699 | 1.775 | 10,809,067 | +0.06(+3.31%) |
Jun 10, 2015 | 1.800 | 1.825 | 1.697 | 1.718 | 11,361,842 | -0.03(-1.81%) |
Jun 09, 2015 | 1.762 | 1.794 | 1.743 | 1.749 | 6,101,135 | +0.00(+0.00%) |
Jun 08, 2015 | 1.749 | 1.756 | 1.724 | 1.749 | 4,350,333 | -0.01(-0.36%) |
Jun 05, 2015 | 1.762 | 1.781 | 1.737 | 1.756 | 4,934,454 | -0.01(-0.71%) |
Jun 04, 2015 | 1.800 | 1.813 | 1.756 | 1.768 | 2,564,024 | -0.03(-1.75%) |
Jun 03, 2015 | 1.813 | 1.857 | 1.787 | 1.800 | 6,355,626 | -0.03(-1.38%) |
Jun 02, 2015 | 1.800 | 1.844 | 1.799 | 1.825 | 7,042,096 | +0.05(+2.85%) |