Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 1.357 | 1.361 | 1.308 | 1.348 | 597,604 | +0.03(+2.00%) |
Aug 28, 2015 | 1.220 | 1.366 | 1.207 | 1.322 | 1,125,347 | +0.15(+12.36%) |
Aug 27, 2015 | 1.110 | 1.182 | 1.110 | 1.176 | 307,229 | +0.07(+6.80%) |
Aug 26, 2015 | 1.150 | 1.150 | 1.092 | 1.101 | 181,850 | -0.02(-1.57%) |
Aug 25, 2015 | 1.097 | 1.172 | 1.097 | 1.119 | 572,353 | +0.08(+7.45%) |
Aug 24, 2015 | 1.040 | 1.119 | 0.8810 | 1.041 | 792,805 | -0.07(-6.19%) |
Aug 21, 2015 | 1.132 | 1.137 | 1.062 | 1.110 | 732,880 | -0.05(-4.18%) |
Aug 20, 2015 | 1.233 | 1.255 | 1.130 | 1.159 | 641,569 | -0.13(-10.24%) |
Aug 19, 2015 | 1.322 | 1.333 | 1.244 | 1.291 | 818,818 | -0.05(-3.93%) |
Aug 18, 2015 | 1.322 | 1.344 | 1.322 | 1.344 | 635,628 | +0.01(+0.66%) |
Aug 17, 2015 | 1.339 | 1.352 | 1.330 | 1.335 | 556,651 | -0.02(-1.62%) |
Aug 14, 2015 | 1.322 | 1.366 | 1.322 | 1.357 | 445,410 | +0.03(+1.99%) |
Aug 13, 2015 | 1.379 | 1.379 | 1.322 | 1.330 | 405,708 | -0.04(-3.21%) |
Aug 12, 2015 | 1.432 | 1.454 | 1.326 | 1.374 | 592,387 | +0.00(+0.03%) |
Aug 11, 2015 | 1.386 | 1.390 | 1.345 | 1.374 | 1,292,176 | -0.04(-2.88%) |
Aug 10, 2015 | 1.402 | 1.423 | 1.354 | 1.415 | 711,451 | +0.05(+3.58%) |
Aug 07, 2015 | 1.370 | 1.390 | 1.349 | 1.366 | 520,531 | +0.00(+0.30%) |
Aug 06, 2015 | 1.390 | 1.391 | 1.325 | 1.362 | 503,020 | -0.02(-1.18%) |
Aug 05, 2015 | 1.415 | 1.415 | 1.378 | 1.378 | 234,361 | -0.04(-2.59%) |
Aug 04, 2015 | 1.378 | 1.431 | 1.378 | 1.415 | 183,936 | +0.04(+3.27%) |
Aug 03, 2015 | 1.447 | 1.447 | 1.345 | 1.370 | 668,011 | -0.11(-7.44%) |
Jul 31, 2015 | 1.411 | 1.496 | 1.391 | 1.480 | 428,840 | +0.05(+3.71%) |
Jul 30, 2015 | 1.419 | 1.464 | 1.402 | 1.427 | 323,263 | +0.02(+1.16%) |
Jul 29, 2015 | 1.366 | 1.427 | 1.354 | 1.411 | 272,647 | +0.06(+4.22%) |
Jul 28, 2015 | 1.329 | 1.362 | 1.325 | 1.354 | 238,124 | +0.00(+0.00%) |
Jul 27, 2015 | 1.386 | 1.405 | 1.354 | 1.354 | 409,602 | -0.05(-3.77%) |
Jul 24, 2015 | 1.333 | 1.447 | 1.333 | 1.407 | 482,225 | +0.07(+5.50%) |
Jul 23, 2015 | 1.243 | 1.364 | 1.239 | 1.333 | 677,275 | +0.09(+6.86%) |
Jul 22, 2015 | 1.301 | 1.305 | 1.219 | 1.248 | 1,283,945 | -0.07(-5.56%) |
Jul 21, 2015 | 1.415 | 1.427 | 1.309 | 1.321 | 766,727 | -0.11(-7.95%) |
Jul 20, 2015 | 1.513 | 1.529 | 1.407 | 1.435 | 651,948 | -0.08(-5.12%) |
Jul 17, 2015 | 1.545 | 1.555 | 1.513 | 1.513 | 358,365 | -0.02(-1.33%) |
Jul 16, 2015 | 1.525 | 1.566 | 1.521 | 1.533 | 374,915 | +0.00(+0.27%) |
Jul 15, 2015 | 1.521 | 1.545 | 1.521 | 1.529 | 400,885 | +0.00(+0.00%) |
Jul 14, 2015 | 1.557 | 1.578 | 1.521 | 1.529 | 754,105 | -0.04(-2.85%) |
Jul 13, 2015 | 1.631 | 1.631 | 1.553 | 1.574 | 499,564 | -0.00(-0.26%) |
Jul 10, 2015 | 1.590 | 1.598 | 1.553 | 1.578 | 828,195 | -0.00(-0.26%) |
Jul 09, 2015 | 1.570 | 1.598 | 1.553 | 1.582 | 365,719 | +0.01(+0.52%) |
Jul 08, 2015 | 1.586 | 1.614 | 1.566 | 1.574 | 324,482 | -0.04(-2.77%) |
Jul 07, 2015 | 1.598 | 1.619 | 1.566 | 1.619 | 687,781 | +0.01(+0.51%) |
Jul 06, 2015 | 1.667 | 1.688 | 1.570 | 1.610 | 936,396 | -0.09(-5.28%) |
Jul 02, 2015 | 1.700 | 1.700 | 1.700 | 1.700 | 330,884 | -0.00(-0.24%) |
Jul 01, 2015 | 1.720 | 1.725 | 1.696 | 1.704 | 366,909 | -0.02(-1.42%) |
Jun 30, 2015 | 1.720 | 1.729 | 1.704 | 1.729 | 330,744 | +0.01(+0.47%) |
Jun 29, 2015 | 1.712 | 1.720 | 1.710 | 1.720 | 290,651 | -0.00(-0.24%) |
Jun 26, 2015 | 1.716 | 1.729 | 1.712 | 1.725 | 195,881 | +0.00(+0.00%) |
Jun 25, 2015 | 1.725 | 1.730 | 1.712 | 1.725 | 280,511 | +0.00(+0.00%) |
Jun 24, 2015 | 1.725 | 1.733 | 1.721 | 1.725 | 165,707 | -0.01(-0.47%) |
Jun 23, 2015 | 1.733 | 1.744 | 1.720 | 1.733 | 353,698 | -0.01(-0.47%) |
Jun 22, 2015 | 1.769 | 1.778 | 1.729 | 1.741 | 335,042 | -0.00(-0.23%) |
Jun 19, 2015 | 1.749 | 1.763 | 1.729 | 1.745 | 317,725 | -0.02(-0.93%) |
Jun 18, 2015 | 1.778 | 1.806 | 1.753 | 1.761 | 208,263 | -0.01(-0.69%) |
Jun 17, 2015 | 1.761 | 1.782 | 1.758 | 1.773 | 157,095 | +0.01(+0.46%) |
Jun 16, 2015 | 1.761 | 1.769 | 1.753 | 1.765 | 191,594 | -0.01(-0.46%) |
Jun 15, 2015 | 1.790 | 1.790 | 1.761 | 1.773 | 213,205 | -0.04(-2.25%) |
Jun 12, 2015 | 1.806 | 1.826 | 1.757 | 1.814 | 279,331 | +0.03(+1.60%) |
Jun 11, 2015 | 1.822 | 1.826 | 1.773 | 1.786 | 375,194 | -0.04(-2.01%) |
Jun 10, 2015 | 1.806 | 1.847 | 1.778 | 1.822 | 367,227 | +0.00(+0.22%) |
Jun 09, 2015 | 1.786 | 1.826 | 1.786 | 1.818 | 176,394 | +0.01(+0.45%) |
Jun 08, 2015 | 1.839 | 1.839 | 1.798 | 1.810 | 217,949 | -0.03(-1.55%) |
Jun 05, 2015 | 1.831 | 1.847 | 1.790 | 1.839 | 383,556 | -0.01(-0.66%) |
Jun 04, 2015 | 1.855 | 1.875 | 1.843 | 1.851 | 273,795 | -0.02(-1.30%) |
Jun 03, 2015 | 1.835 | 1.884 | 1.835 | 1.875 | 202,114 | +0.03(+1.77%) |
Jun 02, 2015 | 1.831 | 1.851 | 1.826 | 1.843 | 228,467 | +0.01(+0.44%) |