Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 1.737 | 1.764 | 1.634 | 1.656 | 559,074 | -0.07(-4.17%) |
Oct 29, 2015 | 1.701 | 1.809 | 1.692 | 1.728 | 336,151 | +0.02(+1.05%) |
Oct 28, 2015 | 1.629 | 1.755 | 1.602 | 1.710 | 402,614 | +0.12(+7.34%) |
Oct 27, 2015 | 1.647 | 1.665 | 1.575 | 1.593 | 577,367 | -0.07(-4.32%) |
Oct 26, 2015 | 1.782 | 1.782 | 1.665 | 1.665 | 599,769 | -0.11(-6.09%) |
Oct 23, 2015 | 1.800 | 1.800 | 1.737 | 1.773 | 413,530 | -0.03(-1.50%) |
Oct 22, 2015 | 1.818 | 1.881 | 1.719 | 1.800 | 571,912 | -0.01(-0.50%) |
Oct 21, 2015 | 1.854 | 1.917 | 1.809 | 1.809 | 386,016 | -0.05(-2.90%) |
Oct 20, 2015 | 1.908 | 1.944 | 1.827 | 1.863 | 218,483 | -0.05(-2.36%) |
Oct 19, 2015 | 1.908 | 1.926 | 1.872 | 1.908 | 222,467 | -0.04(-1.85%) |
Oct 16, 2015 | 1.998 | 1.998 | 1.890 | 1.944 | 226,336 | -0.03(-1.37%) |
Oct 15, 2015 | 1.926 | 1.998 | 1.908 | 1.971 | 260,200 | +0.00(+0.00%) |
Oct 14, 2015 | 1.953 | 2.007 | 1.890 | 1.971 | 306,472 | +0.02(+0.92%) |
Oct 13, 2015 | 1.872 | 1.962 | 1.836 | 1.953 | 249,640 | +0.08(+4.33%) |
Oct 12, 2015 | 2.025 | 2.050 | 1.850 | 1.872 | 414,132 | -0.20(-9.57%) |
Oct 09, 2015 | 2.025 | 2.088 | 2.025 | 2.070 | 294,406 | +0.01(+0.44%) |
Oct 08, 2015 | 1.917 | 2.088 | 1.917 | 2.061 | 610,025 | +0.10(+5.05%) |
Oct 07, 2015 | 1.962 | 2.025 | 1.800 | 1.962 | 1,954,642 | +0.03(+1.40%) |
Oct 06, 2015 | 1.890 | 1.971 | 1.854 | 1.935 | 547,861 | +0.07(+3.87%) |
Oct 05, 2015 | 1.791 | 1.863 | 1.746 | 1.863 | 479,554 | +0.09(+5.08%) |
Oct 02, 2015 | 1.602 | 1.791 | 1.584 | 1.773 | 466,104 | +0.15(+9.44%) |
Oct 01, 2015 | 1.584 | 1.674 | 1.522 | 1.620 | 533,822 | +0.09(+5.88%) |
Sep 30, 2015 | 1.530 | 1.539 | 1.485 | 1.530 | 265,464 | +0.03(+1.80%) |
Sep 29, 2015 | 1.503 | 1.602 | 1.458 | 1.503 | 344,360 | -0.01(-0.60%) |
Sep 28, 2015 | 1.611 | 1.638 | 1.512 | 1.512 | 280,430 | -0.11(-6.67%) |
Sep 25, 2015 | 1.755 | 1.791 | 1.620 | 1.620 | 758,658 | -0.13(-7.22%) |
Sep 24, 2015 | 1.656 | 1.746 | 1.647 | 1.746 | 453,149 | +0.04(+2.65%) |
Sep 23, 2015 | 1.836 | 1.836 | 1.629 | 1.701 | 1,311,155 | -0.13(-6.90%) |
Sep 22, 2015 | 1.782 | 1.854 | 1.773 | 1.827 | 343,309 | +0.00(+0.00%) |
Sep 21, 2015 | 1.800 | 1.908 | 1.773 | 1.827 | 481,433 | +0.02(+0.99%) |
Sep 18, 2015 | 1.845 | 1.845 | 1.683 | 1.809 | 1,220,044 | +0.02(+1.00%) |
Sep 17, 2015 | 1.620 | 1.976 | 1.602 | 1.791 | 2,334,833 | +0.23(+15.03%) |
Sep 16, 2015 | 1.467 | 1.611 | 1.449 | 1.557 | 706,225 | +0.13(+8.81%) |
Sep 15, 2015 | 1.440 | 1.467 | 1.377 | 1.431 | 184,860 | +0.00(+0.00%) |
Sep 14, 2015 | 1.485 | 1.512 | 1.422 | 1.431 | 224,392 | -0.05(-3.64%) |
Sep 11, 2015 | 1.503 | 1.523 | 1.485 | 1.485 | 138,894 | -0.05(-2.94%) |
Sep 10, 2015 | 1.485 | 1.521 | 1.449 | 1.530 | 203,466 | +0.04(+2.41%) |
Sep 09, 2015 | 1.566 | 1.611 | 1.458 | 1.494 | 484,140 | -0.10(-6.21%) |
Sep 08, 2015 | 1.485 | 1.602 | 1.476 | 1.593 | 783,089 | +0.09(+5.99%) |
Sep 04, 2015 | 1.521 | 1.503 | 1.503 | 1.503 | 340,869 | -0.05(-2.91%) |
Sep 03, 2015 | 1.557 | 1.593 | 1.521 | 1.548 | 134,822 | +0.05(+2.99%) |
Sep 02, 2015 | 1.548 | 1.557 | 1.431 | 1.503 | 641,760 | +0.03(+1.83%) |
Sep 01, 2015 | 1.548 | 1.602 | 1.458 | 1.476 | 561,852 | -0.13(-7.87%) |
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%) |