Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 1.565 | 1.628 | 1.520 | 1.601 | 955,895 | +0.04(+2.30%) |
Aug 28, 2015 | 1.394 | 1.664 | 1.385 | 1.565 | 1,405,064 | +0.19(+13.73%) |
Aug 27, 2015 | 1.340 | 1.412 | 1.304 | 1.376 | 491,266 | +0.09(+6.99%) |
Aug 26, 2015 | 1.250 | 1.322 | 1.205 | 1.286 | 284,462 | +0.03(+2.14%) |
Aug 25, 2015 | 1.358 | 1.367 | 1.241 | 1.259 | 509,718 | -0.03(-2.10%) |
Aug 24, 2015 | 1.349 | 1.403 | 1.241 | 1.286 | 1,067,658 | -0.14(-10.06%) |
Aug 21, 2015 | 1.349 | 1.484 | 1.349 | 1.430 | 551,396 | +0.06(+4.61%) |
Aug 20, 2015 | 1.421 | 1.466 | 1.358 | 1.367 | 757,067 | -0.04(-3.18%) |
Aug 19, 2015 | 1.403 | 1.457 | 1.367 | 1.412 | 659,379 | -0.01(-0.63%) |
Aug 18, 2015 | 1.349 | 1.457 | 1.313 | 1.421 | 610,469 | +0.09(+6.76%) |
Aug 17, 2015 | 1.376 | 1.412 | 1.313 | 1.331 | 610,234 | -0.08(-5.73%) |
Aug 14, 2015 | 1.466 | 1.547 | 1.394 | 1.412 | 731,306 | -0.04(-3.09%) |
Aug 13, 2015 | 1.439 | 1.484 | 1.385 | 1.457 | 618,094 | -0.01(-0.61%) |
Aug 12, 2015 | 1.448 | 1.511 | 1.385 | 1.466 | 859,330 | +0.01(+0.62%) |
Aug 11, 2015 | 1.493 | 1.502 | 1.448 | 1.457 | 567,389 | -0.07(-4.71%) |
Aug 10, 2015 | 1.421 | 1.565 | 1.403 | 1.529 | 917,119 | +0.11(+7.59%) |
Aug 07, 2015 | 1.322 | 1.452 | 1.295 | 1.421 | 861,576 | +0.09(+6.76%) |
Aug 06, 2015 | 1.295 | 1.380 | 1.250 | 1.331 | 743,659 | +0.04(+2.78%) |
Aug 05, 2015 | 1.250 | 1.295 | 1.187 | 1.295 | 1,135,574 | +0.07(+5.88%) |
Aug 04, 2015 | 1.187 | 1.250 | 1.178 | 1.223 | 982,670 | +0.07(+6.25%) |
Aug 03, 2015 | 1.178 | 1.178 | 1.124 | 1.151 | 1,099,684 | -0.04(-3.03%) |
Jul 31, 2015 | 1.277 | 1.277 | 1.201 | 1.187 | 1,043,121 | -0.10(-7.69%) |
Jul 30, 2015 | 1.295 | 1.340 | 1.241 | 1.286 | 629,105 | -0.02(-1.38%) |
Jul 29, 2015 | 1.187 | 1.358 | 1.187 | 1.304 | 907,118 | +0.08(+6.62%) |
Jul 28, 2015 | 1.133 | 1.241 | 1.106 | 1.223 | 688,566 | +0.07(+6.25%) |
Jul 27, 2015 | 1.250 | 1.268 | 1.142 | 1.151 | 799,632 | -0.13(-10.49%) |
Jul 24, 2015 | 1.277 | 1.286 | 1.251 | 1.286 | 561,540 | -0.01(-0.69%) |
Jul 23, 2015 | 1.376 | 1.403 | 1.259 | 1.295 | 678,416 | -0.11(-7.69%) |
Jul 22, 2015 | 1.349 | 1.421 | 1.313 | 1.403 | 916,942 | +0.00(+0.00%) |
Jul 21, 2015 | 1.502 | 1.542 | 1.394 | 1.403 | 1,152,833 | -0.06(-4.29%) |
Jul 20, 2015 | 1.484 | 1.484 | 1.304 | 1.466 | 2,530,185 | +0.22(+18.12%) |
Jul 17, 2015 | 1.241 | 1.259 | 1.097 | 1.241 | 3,333,435 | -0.05(-4.17%) |
Jul 16, 2015 | 1.403 | 1.412 | 1.268 | 1.295 | 1,560,135 | -0.09(-6.49%) |
Jul 15, 2015 | 1.484 | 1.538 | 1.367 | 1.385 | 1,230,179 | -0.10(-6.67%) |
Jul 14, 2015 | 1.493 | 1.583 | 1.484 | 1.484 | 766,674 | -0.05(-3.51%) |
Jul 13, 2015 | 1.556 | 1.574 | 1.430 | 1.538 | 1,355,642 | -0.04(-2.29%) |
Jul 10, 2015 | 1.619 | 1.637 | 1.547 | 1.574 | 539,330 | -0.05(-3.32%) |
Jul 09, 2015 | 1.691 | 1.718 | 1.619 | 1.628 | 1,059,221 | -0.04(-2.16%) |
Jul 08, 2015 | 1.709 | 1.749 | 1.538 | 1.664 | 2,668,923 | -0.07(-4.14%) |
Jul 07, 2015 | 1.700 | 1.799 | 1.619 | 1.736 | 2,443,344 | -0.01(-0.52%) |
Jul 06, 2015 | 1.862 | 1.879 | 1.736 | 1.745 | 1,593,728 | -0.16(-8.49%) |
Jul 02, 2015 | 1.853 | 1.906 | 1.906 | 1.906 | 1,974,242 | +0.09(+4.95%) |
Jul 01, 2015 | 1.924 | 1.947 | 1.817 | 1.817 | 1,207,377 | -0.11(-5.61%) |
Jun 30, 2015 | 1.951 | 2.005 | 1.915 | 1.924 | 1,148,395 | -0.04(-1.83%) |
Jun 29, 2015 | 2.023 | 2.095 | 1.960 | 1.960 | 782,343 | -0.13(-6.03%) |
Jun 26, 2015 | 2.104 | 2.266 | 2.059 | 2.086 | 5,520,416 | -0.03(-1.28%) |
Jun 25, 2015 | 2.113 | 2.194 | 2.104 | 2.113 | 1,002,924 | -0.01(-0.42%) |
Jun 24, 2015 | 2.149 | 2.262 | 2.122 | 2.122 | 1,957,257 | -0.04(-2.07%) |
Jun 23, 2015 | 2.176 | 2.275 | 2.167 | 2.167 | 893,906 | -0.01(-0.41%) |
Jun 22, 2015 | 2.122 | 2.266 | 2.100 | 2.176 | 966,112 | +0.05(+2.54%) |
Jun 19, 2015 | 2.158 | 2.158 | 2.082 | 2.122 | 1,613,856 | -0.04(-2.07%) |
Jun 18, 2015 | 2.104 | 2.176 | 2.059 | 2.167 | 1,188,752 | +0.08(+3.88%) |
Jun 17, 2015 | 2.041 | 2.122 | 2.023 | 2.086 | 1,105,371 | +0.05(+2.65%) |
Jun 16, 2015 | 2.050 | 2.095 | 2.023 | 2.032 | 663,459 | -0.04(-2.16%) |
Jun 15, 2015 | 2.086 | 2.104 | 2.023 | 2.077 | 1,482,212 | -0.04(-1.70%) |
Jun 12, 2015 | 2.059 | 2.140 | 1.996 | 2.113 | 1,113,464 | +0.05(+2.62%) |
Jun 11, 2015 | 2.041 | 2.059 | 1.996 | 2.059 | 943,428 | +0.01(+0.44%) |
Jun 10, 2015 | 2.005 | 2.086 | 1.978 | 2.050 | 1,151,094 | +0.07(+3.64%) |
Jun 09, 2015 | 1.942 | 2.077 | 1.942 | 1.978 | 1,458,353 | +0.04(+1.85%) |
Jun 08, 2015 | 1.960 | 2.014 | 1.933 | 1.942 | 677,233 | -0.04(-2.26%) |
Jun 05, 2015 | 1.933 | 2.086 | 1.933 | 1.987 | 736,563 | +0.04(+1.84%) |
Jun 04, 2015 | 2.050 | 2.077 | 1.951 | 1.951 | 1,100,822 | -0.10(-4.82%) |
Jun 03, 2015 | 2.077 | 2.077 | 1.996 | 2.050 | 1,005,145 | -0.03(-1.30%) |
Jun 02, 2015 | 2.050 | 2.140 | 2.037 | 2.077 | 1,342,116 | +0.03(+1.32%) |