Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1.114 | 1.121 | 1.082 | 1.108 | 4,716,544 | +0.01(+0.58%) |
Jul 30, 2015 | 1.159 | 1.175 | 1.089 | 1.102 | 4,916,851 | -0.05(-4.44%) |
Jul 29, 2015 | 1.127 | 1.159 | 1.121 | 1.153 | 6,237,175 | +0.03(+2.27%) |
Jul 28, 2015 | 1.095 | 1.140 | 1.080 | 1.127 | 6,110,692 | +0.04(+4.14%) |
Jul 27, 2015 | 1.121 | 1.140 | 1.057 | 1.082 | 9,969,020 | -0.04(-3.43%) |
Jul 24, 2015 | 1.185 | 1.185 | 1.114 | 1.121 | 6,913,172 | -0.06(-5.40%) |
Jul 23, 2015 | 1.159 | 1.198 | 1.159 | 1.185 | 7,619,174 | -0.01(-0.54%) |
Jul 22, 2015 | 1.223 | 1.223 | 1.153 | 1.191 | 7,945,333 | -0.06(-5.10%) |
Jul 21, 2015 | 1.210 | 1.294 | 1.204 | 1.255 | 16,704,452 | +0.03(+2.08%) |
Jul 20, 2015 | 1.242 | 1.268 | 1.217 | 1.230 | 13,272,872 | -0.03(-2.54%) |
Jul 17, 2015 | 1.332 | 1.339 | 1.249 | 1.262 | 11,477,345 | -0.07(-5.29%) |
Jul 16, 2015 | 1.351 | 1.351 | 1.319 | 1.332 | 6,615,147 | -0.01(-0.95%) |
Jul 15, 2015 | 1.358 | 1.364 | 1.339 | 1.345 | 4,486,215 | +0.00(+0.00%) |
Jul 14, 2015 | 1.383 | 1.396 | 1.319 | 1.345 | 13,704,360 | -0.11(-7.49%) |
Jul 13, 2015 | 1.377 | 1.467 | 1.332 | 1.454 | 8,655,259 | +0.08(+6.07%) |
Jul 10, 2015 | 1.396 | 1.396 | 1.358 | 1.371 | 5,330,518 | +0.01(+0.94%) |
Jul 09, 2015 | 1.409 | 1.422 | 1.358 | 1.358 | 5,795,421 | -0.02(-1.40%) |
Jul 08, 2015 | 1.390 | 1.415 | 1.351 | 1.377 | 9,624,627 | -0.03(-2.27%) |
Jul 07, 2015 | 1.383 | 1.435 | 1.345 | 1.409 | 13,468,005 | +0.03(+1.85%) |
Jul 06, 2015 | 1.345 | 1.428 | 1.339 | 1.383 | 9,208,311 | -0.06(-4.00%) |
Jul 02, 2015 | 1.454 | 1.441 | 1.441 | 1.441 | 10,298,755 | -0.03(-1.75%) |
Jul 01, 2015 | 1.537 | 1.544 | 1.460 | 1.467 | 5,069,909 | -0.08(-4.98%) |
Jun 30, 2015 | 1.614 | 1.627 | 1.531 | 1.544 | 6,208,605 | -0.08(-4.74%) |
Jun 29, 2015 | 1.550 | 1.620 | 1.537 | 1.620 | 19,418,848 | +0.04(+2.43%) |
Jun 26, 2015 | 1.556 | 1.582 | 1.550 | 1.582 | 2,871,421 | +0.03(+2.07%) |
Jun 25, 2015 | 1.556 | 1.582 | 1.544 | 1.550 | 9,183,275 | -0.03(-1.63%) |
Jun 24, 2015 | 1.640 | 1.640 | 1.563 | 1.576 | 9,229,641 | -0.08(-4.65%) |
Jun 23, 2015 | 1.665 | 1.672 | 1.640 | 1.652 | 3,221,946 | -0.02(-1.15%) |
Jun 22, 2015 | 1.710 | 1.716 | 1.665 | 1.672 | 3,097,491 | -0.01(-0.76%) |
Jun 19, 2015 | 1.672 | 1.704 | 1.665 | 1.684 | 3,392,745 | -0.01(-0.38%) |
Jun 18, 2015 | 1.684 | 1.710 | 1.659 | 1.691 | 7,192,305 | +0.01(+0.38%) |
Jun 17, 2015 | 1.691 | 1.697 | 1.659 | 1.684 | 6,590,727 | -0.02(-1.13%) |
Jun 16, 2015 | 1.736 | 1.736 | 1.704 | 1.704 | 3,750,246 | -0.03(-1.84%) |
Jun 15, 2015 | 1.742 | 1.768 | 1.729 | 1.736 | 5,017,217 | -0.04(-2.17%) |
Jun 12, 2015 | 1.780 | 1.780 | 1.761 | 1.774 | 6,893,179 | -0.03(-1.42%) |
Jun 11, 2015 | 1.729 | 1.800 | 1.723 | 1.800 | 10,658,857 | +0.06(+3.31%) |
Jun 10, 2015 | 1.825 | 1.851 | 1.721 | 1.742 | 11,203,951 | -0.03(-1.80%) |
Jun 09, 2015 | 1.787 | 1.819 | 1.768 | 1.774 | 6,016,350 | +0.00(+0.00%) |
Jun 08, 2015 | 1.774 | 1.780 | 1.748 | 1.774 | 4,289,878 | -0.01(-0.36%) |
Jun 05, 2015 | 1.787 | 1.806 | 1.761 | 1.780 | 4,865,882 | -0.01(-0.71%) |
Jun 04, 2015 | 1.825 | 1.838 | 1.780 | 1.793 | 2,528,392 | -0.03(-1.75%) |
Jun 03, 2015 | 1.838 | 1.883 | 1.813 | 1.825 | 6,267,305 | -0.03(-1.38%) |
Jun 02, 2015 | 1.825 | 1.870 | 1.825 | 1.851 | 6,944,235 | +0.05(+2.85%) |
Jun 01, 2015 | 1.768 | 1.806 | 1.748 | 1.800 | 13,239,383 | +0.03(+1.44%) |
May 29, 2015 | 1.793 | 1.819 | 1.771 | 1.774 | 6,546,956 | -0.03(-1.42%) |
May 28, 2015 | 1.819 | 1.825 | 1.774 | 1.800 | 14,101,213 | -0.05(-2.77%) |
May 27, 2015 | 1.806 | 1.877 | 1.780 | 1.851 | 11,680,413 | +0.01(+0.70%) |
May 26, 2015 | 1.889 | 1.889 | 1.819 | 1.838 | 24,156,922 | -0.08(-4.01%) |
May 22, 2015 | 1.985 | 1.915 | 1.915 | 1.915 | 9,933,084 | -0.07(-3.55%) |
May 21, 2015 | 1.973 | 1.998 | 1.947 | 1.985 | 6,023,332 | -0.03(-1.31%) |
May 20, 2015 | 1.993 | 2.024 | 1.954 | 2.012 | 7,219,474 | +0.03(+1.28%) |
May 19, 2015 | 2.037 | 2.050 | 1.967 | 1.986 | 5,869,113 | -0.06(-3.11%) |
May 18, 2015 | 2.114 | 2.114 | 2.050 | 2.050 | 12,993,837 | -0.07(-3.30%) |
May 15, 2015 | 2.126 | 2.145 | 2.094 | 2.120 | 3,346,829 | -0.01(-0.60%) |
May 14, 2015 | 2.088 | 2.139 | 2.069 | 2.133 | 5,371,728 | +0.05(+2.45%) |
May 13, 2015 | 2.133 | 2.133 | 2.063 | 2.082 | 8,484,626 | -0.06(-2.68%) |
May 12, 2015 | 2.184 | 2.209 | 2.126 | 2.139 | 4,943,937 | -0.04(-1.75%) |
May 11, 2015 | 2.228 | 2.257 | 2.177 | 2.177 | 7,396,129 | -0.04(-1.72%) |
May 08, 2015 | 2.164 | 2.247 | 2.133 | 2.215 | 12,743,312 | +0.11(+5.45%) |
May 07, 2015 | 2.126 | 2.126 | 2.075 | 2.101 | 4,677,988 | -0.04(-2.08%) |
May 06, 2015 | 2.241 | 2.241 | 2.145 | 2.145 | 7,876,116 | -0.10(-4.26%) |
May 05, 2015 | 2.171 | 2.266 | 2.158 | 2.241 | 12,269,264 | +0.08(+3.53%) |
May 04, 2015 | 2.126 | 2.177 | 2.107 | 2.164 | 6,647,834 | +0.01(+0.59%) |