Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 1.582 | 1.645 | 1.536 | 1.618 | 945,633 | +0.04(+2.30%) |
Aug 28, 2015 | 1.409 | 1.682 | 1.400 | 1.582 | 1,389,981 | +0.19(+13.73%) |
Aug 27, 2015 | 1.354 | 1.427 | 1.318 | 1.391 | 485,992 | +0.09(+6.99%) |
Aug 26, 2015 | 1.264 | 1.336 | 1.218 | 1.300 | 281,408 | +0.03(+2.14%) |
Aug 25, 2015 | 1.373 | 1.382 | 1.254 | 1.273 | 504,247 | -0.03(-2.10%) |
Aug 24, 2015 | 1.364 | 1.418 | 1.254 | 1.300 | 1,056,197 | -0.15(-10.06%) |
Aug 21, 2015 | 1.364 | 1.500 | 1.364 | 1.445 | 545,477 | +0.06(+4.61%) |
Aug 20, 2015 | 1.436 | 1.482 | 1.373 | 1.382 | 748,940 | -0.05(-3.18%) |
Aug 19, 2015 | 1.418 | 1.473 | 1.382 | 1.427 | 652,301 | -0.01(-0.63%) |
Aug 18, 2015 | 1.364 | 1.473 | 1.327 | 1.436 | 603,916 | +0.09(+6.76%) |
Aug 17, 2015 | 1.391 | 1.427 | 1.327 | 1.345 | 603,684 | -0.08(-5.73%) |
Aug 14, 2015 | 1.482 | 1.564 | 1.409 | 1.427 | 723,456 | -0.05(-3.09%) |
Aug 13, 2015 | 1.454 | 1.500 | 1.400 | 1.473 | 611,459 | -0.01(-0.61%) |
Aug 12, 2015 | 1.464 | 1.527 | 1.400 | 1.482 | 850,105 | +0.01(+0.62%) |
Aug 11, 2015 | 1.509 | 1.518 | 1.464 | 1.473 | 561,298 | -0.07(-4.71%) |
Aug 10, 2015 | 1.436 | 1.582 | 1.418 | 1.545 | 907,274 | +0.11(+7.60%) |
Aug 07, 2015 | 1.336 | 1.468 | 1.309 | 1.436 | 852,327 | +0.09(+6.76%) |
Aug 06, 2015 | 1.309 | 1.395 | 1.264 | 1.345 | 735,676 | +0.04(+2.78%) |
Aug 05, 2015 | 1.264 | 1.309 | 1.200 | 1.309 | 1,123,383 | +0.07(+5.88%) |
Aug 04, 2015 | 1.200 | 1.264 | 1.191 | 1.236 | 972,122 | +0.07(+6.25%) |
Aug 03, 2015 | 1.191 | 1.191 | 1.136 | 1.164 | 1,087,879 | -0.04(-3.03%) |
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%) |