Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 1.566 | 1.629 | 1.521 | 1.602 | 955,078 | +0.04(+2.30%) |
Aug 28, 2015 | 1.395 | 1.665 | 1.386 | 1.566 | 1,403,864 | +0.19(+13.73%) |
Aug 27, 2015 | 1.341 | 1.413 | 1.305 | 1.377 | 490,846 | +0.09(+6.99%) |
Aug 26, 2015 | 1.251 | 1.323 | 1.206 | 1.287 | 284,219 | +0.03(+2.14%) |
Aug 25, 2015 | 1.359 | 1.368 | 1.242 | 1.260 | 509,283 | -0.03(-2.10%) |
Aug 24, 2015 | 1.350 | 1.404 | 1.242 | 1.287 | 1,066,746 | -0.14(-10.06%) |
Aug 21, 2015 | 1.350 | 1.485 | 1.350 | 1.431 | 550,925 | +0.06(+4.60%) |
Aug 20, 2015 | 1.422 | 1.467 | 1.359 | 1.368 | 756,420 | -0.04(-3.18%) |
Aug 19, 2015 | 1.404 | 1.458 | 1.368 | 1.413 | 658,816 | -0.01(-0.63%) |
Aug 18, 2015 | 1.350 | 1.458 | 1.314 | 1.422 | 609,948 | +0.09(+6.76%) |
Aug 17, 2015 | 1.377 | 1.413 | 1.314 | 1.332 | 609,713 | -0.08(-5.73%) |
Aug 14, 2015 | 1.467 | 1.548 | 1.395 | 1.413 | 730,682 | -0.05(-3.09%) |
Aug 13, 2015 | 1.440 | 1.485 | 1.386 | 1.458 | 617,566 | -0.01(-0.61%) |
Aug 12, 2015 | 1.449 | 1.512 | 1.386 | 1.467 | 858,596 | +0.01(+0.62%) |
Aug 11, 2015 | 1.494 | 1.503 | 1.449 | 1.458 | 566,904 | -0.07(-4.71%) |
Aug 10, 2015 | 1.422 | 1.566 | 1.404 | 1.530 | 916,336 | +0.11(+7.60%) |
Aug 07, 2015 | 1.323 | 1.454 | 1.296 | 1.422 | 860,840 | +0.09(+6.76%) |
Aug 06, 2015 | 1.296 | 1.382 | 1.251 | 1.332 | 743,023 | +0.04(+2.78%) |
Aug 05, 2015 | 1.251 | 1.296 | 1.188 | 1.296 | 1,134,604 | +0.07(+5.88%) |
Aug 04, 2015 | 1.188 | 1.251 | 1.179 | 1.224 | 981,831 | +0.07(+6.25%) |
Aug 03, 2015 | 1.179 | 1.179 | 1.125 | 1.152 | 1,098,745 | -0.04(-3.03%) |
Jul 31, 2015 | 1.278 | 1.278 | 1.202 | 1.188 | 1,042,230 | -0.10(-7.69%) |
Jul 30, 2015 | 1.296 | 1.341 | 1.242 | 1.287 | 628,568 | -0.02(-1.38%) |
Jul 29, 2015 | 1.188 | 1.359 | 1.188 | 1.305 | 906,343 | +0.08(+6.62%) |
Jul 28, 2015 | 1.134 | 1.242 | 1.107 | 1.224 | 687,978 | +0.07(+6.25%) |
Jul 27, 2015 | 1.251 | 1.269 | 1.143 | 1.152 | 798,949 | -0.14(-10.49%) |
Jul 24, 2015 | 1.278 | 1.287 | 1.252 | 1.287 | 561,060 | -0.01(-0.69%) |
Jul 23, 2015 | 1.377 | 1.404 | 1.260 | 1.296 | 677,837 | -0.11(-7.69%) |
Jul 22, 2015 | 1.350 | 1.422 | 1.314 | 1.404 | 916,159 | +0.00(+0.00%) |
Jul 21, 2015 | 1.503 | 1.544 | 1.395 | 1.404 | 1,151,848 | -0.06(-4.29%) |
Jul 20, 2015 | 1.485 | 1.485 | 1.305 | 1.467 | 2,528,025 | +0.23(+18.12%) |
Jul 17, 2015 | 1.242 | 1.260 | 1.098 | 1.242 | 3,330,588 | -0.05(-4.17%) |
Jul 16, 2015 | 1.404 | 1.413 | 1.269 | 1.296 | 1,558,802 | -0.09(-6.49%) |
Jul 15, 2015 | 1.485 | 1.539 | 1.368 | 1.386 | 1,229,128 | -0.10(-6.67%) |
Jul 14, 2015 | 1.494 | 1.584 | 1.485 | 1.485 | 766,019 | -0.05(-3.51%) |
Jul 13, 2015 | 1.557 | 1.575 | 1.431 | 1.539 | 1,354,485 | -0.04(-2.29%) |
Jul 10, 2015 | 1.620 | 1.638 | 1.548 | 1.575 | 538,869 | -0.05(-3.31%) |
Jul 09, 2015 | 1.692 | 1.719 | 1.620 | 1.629 | 1,058,317 | -0.04(-2.16%) |
Jul 08, 2015 | 1.710 | 1.751 | 1.539 | 1.665 | 2,666,643 | -0.07(-4.15%) |
Jul 07, 2015 | 1.701 | 1.800 | 1.620 | 1.737 | 2,441,257 | -0.01(-0.52%) |
Jul 06, 2015 | 1.863 | 1.881 | 1.737 | 1.746 | 1,592,367 | -0.16(-8.49%) |
Jul 02, 2015 | 1.854 | 1.908 | 1.908 | 1.908 | 1,972,556 | +0.09(+4.95%) |
Jul 01, 2015 | 1.926 | 1.949 | 1.818 | 1.818 | 1,206,346 | -0.11(-5.61%) |
Jun 30, 2015 | 1.953 | 2.007 | 1.917 | 1.926 | 1,147,414 | -0.04(-1.83%) |
Jun 29, 2015 | 2.025 | 2.097 | 1.962 | 1.962 | 781,675 | -0.13(-6.03%) |
Jun 26, 2015 | 2.106 | 2.268 | 2.061 | 2.088 | 5,515,702 | -0.03(-1.28%) |
Jun 25, 2015 | 2.115 | 2.196 | 2.106 | 2.115 | 1,002,068 | -0.01(-0.42%) |
Jun 24, 2015 | 2.151 | 2.264 | 2.124 | 2.124 | 1,955,585 | -0.04(-2.07%) |
Jun 23, 2015 | 2.178 | 2.277 | 2.169 | 2.169 | 893,143 | -0.01(-0.41%) |
Jun 22, 2015 | 2.124 | 2.268 | 2.102 | 2.178 | 965,287 | +0.05(+2.54%) |
Jun 19, 2015 | 2.160 | 2.160 | 2.084 | 2.124 | 1,612,478 | -0.04(-2.07%) |
Jun 18, 2015 | 2.106 | 2.178 | 2.061 | 2.169 | 1,187,736 | +0.08(+3.88%) |
Jun 17, 2015 | 2.043 | 2.124 | 2.025 | 2.088 | 1,104,427 | +0.05(+2.66%) |
Jun 16, 2015 | 2.052 | 2.097 | 2.025 | 2.034 | 662,892 | -0.05(-2.16%) |
Jun 15, 2015 | 2.088 | 2.106 | 2.025 | 2.079 | 1,480,947 | -0.04(-1.70%) |
Jun 12, 2015 | 2.061 | 2.142 | 1.998 | 2.115 | 1,112,513 | +0.05(+2.62%) |
Jun 11, 2015 | 2.043 | 2.061 | 1.998 | 2.061 | 942,622 | +0.01(+0.44%) |
Jun 10, 2015 | 2.007 | 2.088 | 1.980 | 2.052 | 1,150,111 | +0.07(+3.64%) |
Jun 09, 2015 | 1.944 | 2.079 | 1.944 | 1.980 | 1,457,108 | +0.04(+1.85%) |
Jun 08, 2015 | 1.962 | 2.016 | 1.935 | 1.944 | 676,655 | -0.04(-2.26%) |
Jun 05, 2015 | 1.935 | 2.088 | 1.935 | 1.989 | 735,934 | +0.04(+1.84%) |
Jun 04, 2015 | 2.052 | 2.079 | 1.953 | 1.953 | 1,099,882 | -0.10(-4.82%) |
Jun 03, 2015 | 2.079 | 2.079 | 1.998 | 2.052 | 1,004,287 | -0.03(-1.30%) |
Jun 02, 2015 | 2.052 | 2.142 | 2.039 | 2.079 | 1,340,970 | +0.03(+1.32%) |