Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1.291 | 1.291 | 1.214 | 1.200 | 1,031,923 | -0.10(-7.69%) |
Jul 30, 2015 | 1.309 | 1.354 | 1.254 | 1.300 | 622,352 | -0.02(-1.38%) |
Jul 29, 2015 | 1.200 | 1.373 | 1.200 | 1.318 | 897,380 | +0.08(+6.62%) |
Jul 28, 2015 | 1.145 | 1.254 | 1.118 | 1.236 | 681,174 | +0.07(+6.25%) |
Jul 27, 2015 | 1.264 | 1.282 | 1.154 | 1.164 | 791,048 | -0.14(-10.49%) |
Jul 24, 2015 | 1.291 | 1.300 | 1.264 | 1.300 | 555,512 | -0.01(-0.69%) |
Jul 23, 2015 | 1.391 | 1.418 | 1.273 | 1.309 | 671,134 | -0.11(-7.69%) |
Jul 22, 2015 | 1.364 | 1.436 | 1.327 | 1.418 | 907,099 | +0.00(+0.00%) |
Jul 21, 2015 | 1.518 | 1.559 | 1.409 | 1.418 | 1,140,457 | -0.06(-4.29%) |
Jul 20, 2015 | 1.500 | 1.500 | 1.318 | 1.482 | 2,503,024 | +0.23(+18.12%) |
Jul 17, 2015 | 1.254 | 1.273 | 1.109 | 1.254 | 3,297,652 | -0.05(-4.17%) |
Jul 16, 2015 | 1.418 | 1.427 | 1.282 | 1.309 | 1,543,387 | -0.09(-6.49%) |
Jul 15, 2015 | 1.500 | 1.554 | 1.382 | 1.400 | 1,216,973 | -0.10(-6.67%) |
Jul 14, 2015 | 1.509 | 1.600 | 1.500 | 1.500 | 758,443 | -0.05(-3.51%) |
Jul 13, 2015 | 1.573 | 1.591 | 1.445 | 1.554 | 1,341,090 | -0.04(-2.29%) |
Jul 10, 2015 | 1.636 | 1.654 | 1.564 | 1.591 | 533,540 | -0.05(-3.31%) |
Jul 09, 2015 | 1.709 | 1.736 | 1.636 | 1.645 | 1,047,851 | -0.04(-2.16%) |
Jul 08, 2015 | 1.727 | 1.768 | 1.554 | 1.682 | 2,640,272 | -0.07(-4.15%) |
Jul 07, 2015 | 1.718 | 1.818 | 1.636 | 1.754 | 2,417,115 | -0.01(-0.52%) |
Jul 06, 2015 | 1.882 | 1.900 | 1.754 | 1.764 | 1,576,620 | -0.16(-8.49%) |
Jul 02, 2015 | 1.873 | 1.927 | 1.927 | 1.927 | 1,953,049 | +0.09(+4.95%) |
Jul 01, 2015 | 1.945 | 1.968 | 1.836 | 1.836 | 1,194,417 | -0.11(-5.61%) |
Jun 30, 2015 | 1.973 | 2.027 | 1.936 | 1.945 | 1,136,067 | -0.04(-1.83%) |
Jun 29, 2015 | 2.045 | 2.118 | 1.982 | 1.982 | 773,944 | -0.13(-6.03%) |
Jun 26, 2015 | 2.127 | 2.291 | 2.082 | 2.109 | 5,461,156 | -0.03(-1.28%) |
Jun 25, 2015 | 2.136 | 2.218 | 2.127 | 2.136 | 992,158 | -0.01(-0.42%) |
Jun 24, 2015 | 2.173 | 2.286 | 2.145 | 2.145 | 1,936,246 | -0.05(-2.08%) |
Jun 23, 2015 | 2.200 | 2.300 | 2.191 | 2.191 | 884,310 | -0.01(-0.41%) |
Jun 22, 2015 | 2.145 | 2.291 | 2.123 | 2.200 | 955,741 | +0.05(+2.54%) |
Jun 19, 2015 | 2.182 | 2.182 | 2.104 | 2.145 | 1,596,532 | -0.05(-2.08%) |
Jun 18, 2015 | 2.127 | 2.200 | 2.082 | 2.191 | 1,175,991 | +0.08(+3.88%) |
Jun 17, 2015 | 2.064 | 2.145 | 2.045 | 2.109 | 1,093,505 | +0.05(+2.65%) |
Jun 16, 2015 | 2.073 | 2.118 | 2.045 | 2.054 | 656,337 | -0.05(-2.16%) |
Jun 15, 2015 | 2.109 | 2.127 | 2.045 | 2.100 | 1,466,301 | -0.04(-1.70%) |
Jun 12, 2015 | 2.082 | 2.164 | 2.018 | 2.136 | 1,101,511 | +0.05(+2.62%) |
Jun 11, 2015 | 2.064 | 2.082 | 2.018 | 2.082 | 933,300 | +0.01(+0.44%) |
Jun 10, 2015 | 2.027 | 2.109 | 2.000 | 2.073 | 1,138,737 | +0.07(+3.64%) |
Jun 09, 2015 | 1.964 | 2.100 | 1.964 | 2.000 | 1,442,698 | +0.04(+1.85%) |
Jun 08, 2015 | 1.982 | 2.036 | 1.954 | 1.964 | 669,963 | -0.05(-2.26%) |
Jun 05, 2015 | 1.954 | 2.109 | 1.954 | 2.009 | 728,656 | +0.04(+1.84%) |
Jun 04, 2015 | 2.073 | 2.100 | 1.973 | 1.973 | 1,089,005 | -0.10(-4.82%) |
Jun 03, 2015 | 2.100 | 2.100 | 2.018 | 2.073 | 994,355 | -0.03(-1.30%) |
Jun 02, 2015 | 2.073 | 2.164 | 2.059 | 2.100 | 1,327,709 | +0.03(+1.32%) |
Jun 01, 2015 | 2.018 | 2.100 | 1.986 | 2.073 | 1,707,399 | +0.05(+2.24%) |
May 29, 2015 | 1.936 | 2.054 | 1.923 | 2.027 | 1,803,956 | +0.08(+4.21%) |
May 28, 2015 | 2.009 | 2.064 | 1.873 | 1.945 | 1,375,902 | -0.10(-4.89%) |
May 27, 2015 | 2.064 | 2.109 | 2.000 | 2.045 | 864,746 | -0.04(-1.75%) |
May 26, 2015 | 2.209 | 2.209 | 2.027 | 2.082 | 1,541,516 | -0.15(-6.53%) |
May 22, 2015 | 2.236 | 2.227 | 2.227 | 2.227 | 1,540,196 | -0.05(-2.00%) |
May 21, 2015 | 2.209 | 2.273 | 2.182 | 2.273 | 813,010 | +0.07(+3.31%) |
May 20, 2015 | 2.127 | 2.209 | 2.100 | 2.200 | 966,681 | +0.05(+2.54%) |
May 19, 2015 | 2.191 | 2.209 | 2.136 | 2.145 | 927,138 | -0.05(-2.08%) |
May 18, 2015 | 2.254 | 2.273 | 2.154 | 2.191 | 1,097,510 | -0.06(-2.82%) |
May 15, 2015 | 2.345 | 2.364 | 2.236 | 2.254 | 1,104,463 | -0.11(-4.62%) |
May 14, 2015 | 2.273 | 2.436 | 2.200 | 2.364 | 2,764,498 | +0.16(+7.44%) |
May 13, 2015 | 2.045 | 2.336 | 2.045 | 2.200 | 2,308,211 | +0.11(+5.22%) |
May 12, 2015 | 2.064 | 2.136 | 1.973 | 2.091 | 1,365,796 | +0.09(+4.55%) |
May 11, 2015 | 1.836 | 2.009 | 1.836 | 2.000 | 1,745,950 | +0.18(+10.00%) |
May 08, 2015 | 2.027 | 2.091 | 1.818 | 1.818 | 2,438,119 | -0.15(-7.41%) |
May 07, 2015 | 2.045 | 2.045 | 1.909 | 1.964 | 1,232,265 | -0.02(-0.92%) |
May 06, 2015 | 2.073 | 2.118 | 1.982 | 1.982 | 1,668,575 | -0.07(-3.54%) |
May 05, 2015 | 2.264 | 2.273 | 2.054 | 2.054 | 1,126,918 | -0.11(-5.04%) |
May 04, 2015 | 2.127 | 2.209 | 2.082 | 2.164 | 1,192,088 | +0.07(+3.48%) |