Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 1.736 | 1.763 | 1.632 | 1.655 | 559,552 | -0.07(-4.17%) |
Oct 29, 2015 | 1.700 | 1.808 | 1.691 | 1.727 | 336,438 | +0.02(+1.05%) |
Oct 28, 2015 | 1.628 | 1.754 | 1.601 | 1.709 | 402,958 | +0.12(+7.34%) |
Oct 27, 2015 | 1.646 | 1.664 | 1.574 | 1.592 | 577,861 | -0.07(-4.32%) |
Oct 26, 2015 | 1.781 | 1.781 | 1.664 | 1.664 | 600,282 | -0.11(-6.09%) |
Oct 23, 2015 | 1.799 | 1.799 | 1.736 | 1.772 | 413,883 | -0.03(-1.50%) |
Oct 22, 2015 | 1.817 | 1.879 | 1.718 | 1.799 | 572,401 | -0.01(-0.50%) |
Oct 21, 2015 | 1.853 | 1.915 | 1.808 | 1.808 | 386,346 | -0.05(-2.90%) |
Oct 20, 2015 | 1.906 | 1.942 | 1.826 | 1.862 | 218,670 | -0.04(-2.36%) |
Oct 19, 2015 | 1.906 | 1.924 | 1.871 | 1.906 | 222,657 | -0.04(-1.85%) |
Oct 16, 2015 | 1.996 | 1.996 | 1.888 | 1.942 | 226,529 | -0.03(-1.37%) |
Oct 15, 2015 | 1.924 | 1.996 | 1.906 | 1.969 | 260,423 | +0.00(+0.00%) |
Oct 14, 2015 | 1.951 | 2.005 | 1.888 | 1.969 | 306,734 | +0.02(+0.92%) |
Oct 13, 2015 | 1.871 | 1.960 | 1.835 | 1.951 | 249,853 | +0.08(+4.33%) |
Oct 12, 2015 | 2.023 | 2.049 | 1.848 | 1.871 | 414,486 | -0.20(-9.57%) |
Oct 09, 2015 | 2.023 | 2.086 | 2.023 | 2.068 | 294,658 | +0.01(+0.44%) |
Oct 08, 2015 | 1.915 | 2.086 | 1.915 | 2.059 | 610,547 | +0.10(+5.05%) |
Oct 07, 2015 | 1.960 | 2.023 | 1.799 | 1.960 | 1,956,313 | +0.03(+1.39%) |
Oct 06, 2015 | 1.888 | 1.969 | 1.853 | 1.933 | 548,329 | +0.07(+3.87%) |
Oct 05, 2015 | 1.790 | 1.862 | 1.745 | 1.862 | 479,964 | +0.09(+5.08%) |
Oct 02, 2015 | 1.601 | 1.790 | 1.583 | 1.772 | 466,503 | +0.15(+9.44%) |
Oct 01, 2015 | 1.583 | 1.673 | 1.521 | 1.619 | 534,278 | +0.09(+5.88%) |
Sep 30, 2015 | 1.529 | 1.538 | 1.484 | 1.529 | 265,690 | +0.03(+1.80%) |
Sep 29, 2015 | 1.502 | 1.601 | 1.457 | 1.502 | 344,655 | -0.01(-0.60%) |
Sep 28, 2015 | 1.610 | 1.637 | 1.511 | 1.511 | 280,670 | -0.11(-6.67%) |
Sep 25, 2015 | 1.754 | 1.790 | 1.619 | 1.619 | 759,307 | -0.13(-7.22%) |
Sep 24, 2015 | 1.655 | 1.745 | 1.646 | 1.745 | 453,536 | +0.04(+2.65%) |
Sep 23, 2015 | 1.835 | 1.835 | 1.628 | 1.700 | 1,312,276 | -0.13(-6.90%) |
Sep 22, 2015 | 1.781 | 1.853 | 1.772 | 1.826 | 343,603 | +0.00(+0.00%) |
Sep 21, 2015 | 1.799 | 1.906 | 1.772 | 1.826 | 481,844 | +0.02(+0.99%) |
Sep 18, 2015 | 1.844 | 1.844 | 1.682 | 1.808 | 1,221,087 | +0.02(+1.01%) |
Sep 17, 2015 | 1.619 | 1.974 | 1.601 | 1.790 | 2,336,829 | +0.23(+15.03%) |
Sep 16, 2015 | 1.466 | 1.610 | 1.448 | 1.556 | 706,829 | +0.13(+8.81%) |
Sep 15, 2015 | 1.439 | 1.466 | 1.376 | 1.430 | 185,018 | +0.00(+0.00%) |
Sep 14, 2015 | 1.484 | 1.511 | 1.421 | 1.430 | 224,584 | -0.05(-3.64%) |
Sep 11, 2015 | 1.502 | 1.522 | 1.484 | 1.484 | 139,013 | -0.04(-2.94%) |
Sep 10, 2015 | 1.484 | 1.520 | 1.448 | 1.529 | 203,640 | +0.04(+2.41%) |
Sep 09, 2015 | 1.565 | 1.610 | 1.457 | 1.493 | 484,554 | -0.10(-6.21%) |
Sep 08, 2015 | 1.484 | 1.601 | 1.475 | 1.592 | 783,758 | +0.09(+5.99%) |
Sep 04, 2015 | 1.520 | 1.502 | 1.502 | 1.502 | 341,161 | -0.04(-2.91%) |
Sep 03, 2015 | 1.556 | 1.592 | 1.520 | 1.547 | 134,937 | +0.04(+2.99%) |
Sep 02, 2015 | 1.547 | 1.556 | 1.430 | 1.502 | 642,309 | +0.03(+1.83%) |
Sep 01, 2015 | 1.547 | 1.601 | 1.457 | 1.475 | 562,333 | -0.13(-7.87%) |
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%) |