Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 1.066 | 1.092 | 1.058 | 1.083 | 1,319,095 | +0.08(+7.50%) |
Sep 29, 2015 | 0.9908 | 1.033 | 0.9908 | 1.008 | 1,312,613 | +0.03(+2.56%) |
Sep 28, 2015 | 1.033 | 1.033 | 0.9824 | 0.9824 | 618,790 | -0.05(-4.88%) |
Sep 25, 2015 | 1.033 | 1.058 | 1.008 | 1.033 | 581,739 | +0.02(+1.65%) |
Sep 24, 2015 | 0.9572 | 1.024 | 0.9404 | 1.016 | 535,330 | +0.02(+1.68%) |
Sep 23, 2015 | 0.9992 | 1.016 | 0.9824 | 0.9992 | 344,439 | +0.00(+0.00%) |
Sep 22, 2015 | 1.041 | 1.058 | 0.9992 | 0.9992 | 1,677,965 | -0.08(-7.75%) |
Sep 21, 2015 | 1.075 | 1.117 | 1.075 | 1.083 | 271,098 | +0.00(+0.00%) |
Sep 18, 2015 | 1.133 | 1.159 | 1.075 | 1.083 | 580,043 | -0.08(-6.52%) |
Sep 17, 2015 | 1.150 | 1.184 | 1.142 | 1.159 | 824,056 | -0.02(-1.43%) |
Sep 16, 2015 | 1.175 | 1.184 | 1.150 | 1.175 | 2,355,853 | +0.04(+3.70%) |
Sep 15, 2015 | 1.092 | 1.133 | 1.092 | 1.133 | 259,131 | +0.03(+2.27%) |
Sep 14, 2015 | 1.083 | 1.125 | 1.050 | 1.108 | 504,513 | +0.04(+3.94%) |
Sep 11, 2015 | 1.033 | 1.075 | 1.033 | 1.066 | 215,214 | +0.02(+1.60%) |
Sep 10, 2015 | 1.024 | 1.075 | 1.008 | 1.050 | 457,368 | -0.01(-0.79%) |
Sep 09, 2015 | 1.083 | 1.092 | 1.050 | 1.058 | 226,310 | -0.01(-0.79%) |
Sep 08, 2015 | 1.117 | 1.117 | 1.050 | 1.066 | 570,294 | -0.04(-3.79%) |
Sep 04, 2015 | 1.117 | 1.108 | 1.108 | 1.108 | 489,266 | +0.01(+0.76%) |
Sep 03, 2015 | 1.050 | 1.117 | 1.050 | 1.100 | 331,252 | +0.03(+3.15%) |
Sep 02, 2015 | 1.083 | 1.083 | 1.050 | 1.066 | 241,237 | -0.03(-2.31%) |
Sep 01, 2015 | 1.092 | 1.100 | 1.066 | 1.092 | 282,891 | -0.04(-3.70%) |
Aug 31, 2015 | 1.083 | 1.133 | 1.066 | 1.133 | 320,372 | +0.00(+0.00%) |
Aug 28, 2015 | 1.150 | 1.154 | 1.117 | 1.133 | 227,171 | -0.03(-2.88%) |
Aug 27, 2015 | 1.117 | 1.175 | 1.117 | 1.167 | 543,885 | +0.08(+7.75%) |
Aug 26, 2015 | 1.066 | 1.092 | 1.050 | 1.083 | 318,479 | +0.02(+1.58%) |
Aug 25, 2015 | 1.100 | 1.108 | 1.058 | 1.066 | 462,467 | -0.01(-0.78%) |
Aug 24, 2015 | 1.075 | 1.117 | 1.058 | 1.075 | 559,463 | -0.07(-5.88%) |
Aug 21, 2015 | 1.142 | 1.159 | 1.133 | 1.142 | 296,026 | -0.03(-2.86%) |
Aug 20, 2015 | 1.159 | 1.188 | 1.133 | 1.175 | 416,313 | +0.03(+2.19%) |
Aug 19, 2015 | 1.175 | 1.193 | 1.142 | 1.150 | 420,252 | -0.07(-5.52%) |
Aug 18, 2015 | 1.192 | 1.222 | 1.167 | 1.217 | 630,385 | +0.02(+1.40%) |
Aug 17, 2015 | 1.217 | 1.255 | 1.201 | 1.201 | 341,029 | -0.02(-1.38%) |
Aug 14, 2015 | 1.209 | 1.243 | 1.209 | 1.217 | 1,448,718 | +0.01(+0.69%) |
Aug 13, 2015 | 1.226 | 1.234 | 1.201 | 1.209 | 373,229 | -0.03(-2.04%) |
Aug 12, 2015 | 1.276 | 1.280 | 1.226 | 1.234 | 2,991,229 | -0.02(-1.34%) |
Aug 11, 2015 | 1.259 | 1.268 | 1.234 | 1.251 | 744,261 | -0.04(-3.25%) |
Aug 10, 2015 | 1.276 | 1.301 | 1.268 | 1.293 | 1,347,028 | +0.01(+0.65%) |
Aug 07, 2015 | 1.318 | 1.318 | 1.276 | 1.285 | 1,710,975 | -0.04(-3.16%) |
Aug 06, 2015 | 1.327 | 1.335 | 1.318 | 1.327 | 375,882 | -0.02(-1.25%) |
Aug 05, 2015 | 1.360 | 1.360 | 1.335 | 1.343 | 268,356 | -0.03(-2.44%) |
Aug 04, 2015 | 1.419 | 1.453 | 1.369 | 1.377 | 285,675 | -0.01(-0.61%) |
Aug 03, 2015 | 1.411 | 1.427 | 1.369 | 1.385 | 169,438 | -0.02(-1.20%) |
Jul 31, 2015 | 1.411 | 1.436 | 1.394 | 1.402 | 411,233 | +0.01(+0.60%) |
Jul 30, 2015 | 1.343 | 1.402 | 1.343 | 1.394 | 335,676 | +0.05(+3.75%) |
Jul 29, 2015 | 1.327 | 1.360 | 1.318 | 1.343 | 377,242 | +0.01(+0.63%) |
Jul 28, 2015 | 1.343 | 1.360 | 1.310 | 1.335 | 490,333 | -0.01(-0.63%) |
Jul 27, 2015 | 1.285 | 1.370 | 1.276 | 1.343 | 427,430 | +0.03(+2.56%) |
Jul 24, 2015 | 1.385 | 1.385 | 1.285 | 1.310 | 957,885 | -0.09(-6.59%) |
Jul 23, 2015 | 1.419 | 1.436 | 1.402 | 1.402 | 1,109,886 | -0.08(-5.11%) |
Jul 22, 2015 | 1.478 | 1.528 | 1.461 | 1.478 | 407,857 | -0.02(-1.12%) |
Jul 21, 2015 | 1.453 | 1.520 | 1.453 | 1.495 | 102,666 | +0.03(+1.71%) |
Jul 20, 2015 | 1.511 | 1.511 | 1.461 | 1.469 | 379,177 | -0.05(-3.32%) |
Jul 17, 2015 | 1.562 | 1.562 | 1.515 | 1.520 | 565,622 | -0.04(-2.69%) |
Jul 16, 2015 | 1.595 | 1.604 | 1.549 | 1.562 | 544,507 | -0.02(-1.06%) |
Jul 15, 2015 | 1.595 | 1.604 | 1.570 | 1.578 | 400,258 | -0.04(-2.59%) |
Jul 14, 2015 | 1.578 | 1.646 | 1.566 | 1.620 | 648,003 | +0.06(+3.76%) |
Jul 13, 2015 | 1.553 | 1.587 | 1.528 | 1.562 | 614,264 | +0.00(+0.00%) |
Jul 10, 2015 | 1.528 | 1.562 | 1.490 | 1.562 | 1,015,950 | +0.10(+6.90%) |
Jul 09, 2015 | 1.503 | 1.520 | 1.453 | 1.461 | 338,816 | -0.03(-1.69%) |
Jul 08, 2015 | 1.486 | 1.520 | 1.478 | 1.486 | 1,519,455 | -0.03(-1.67%) |
Jul 07, 2015 | 1.528 | 1.528 | 1.486 | 1.511 | 1,017,172 | -0.04(-2.70%) |
Jul 06, 2015 | 1.528 | 1.595 | 1.528 | 1.553 | 793,870 | -0.03(-1.60%) |
Jul 02, 2015 | 1.553 | 1.578 | 1.578 | 1.578 | 819,890 | +0.03(+1.62%) |