Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 0.8991 | 0.9574 | 0.8927 | 0.9574 | 10,287,442 | +0.00(+0.00%) |
Aug 28, 2015 | 0.9768 | 1.016 | 0.9444 | 0.9574 | 5,306,639 | -0.04(-3.90%) |
Aug 27, 2015 | 0.9056 | 1.003 | 0.9056 | 0.9962 | 14,179,572 | +0.12(+13.24%) |
Aug 26, 2015 | 0.8215 | 0.8862 | 0.7924 | 0.8797 | 10,559,111 | +0.05(+5.43%) |
Aug 25, 2015 | 0.8927 | 0.8927 | 0.8215 | 0.8345 | 7,057,460 | -0.02(-2.04%) |
Aug 24, 2015 | 0.8582 | 0.9031 | 0.8454 | 0.8518 | 5,549,549 | -0.10(-10.14%) |
Aug 21, 2015 | 0.9671 | 0.9735 | 0.9415 | 0.9479 | 7,666,269 | -0.05(-5.13%) |
Aug 20, 2015 | 0.9991 | 1.018 | 0.9735 | 0.9991 | 4,943,682 | +0.00(+0.00%) |
Aug 19, 2015 | 1.031 | 1.044 | 0.9863 | 0.9991 | 4,617,465 | -0.04(-3.70%) |
Aug 18, 2015 | 1.050 | 1.070 | 1.031 | 1.038 | 7,325,257 | -0.02(-1.82%) |
Aug 17, 2015 | 1.038 | 1.076 | 1.031 | 1.057 | 3,505,221 | +0.02(+1.85%) |
Aug 14, 2015 | 1.044 | 1.070 | 1.018 | 1.038 | 5,019,556 | +0.01(+0.62%) |
Aug 13, 2015 | 1.082 | 1.082 | 1.018 | 1.031 | 6,691,682 | -0.05(-4.73%) |
Aug 12, 2015 | 1.076 | 1.102 | 1.050 | 1.082 | 13,662,765 | +0.01(+1.20%) |
Aug 11, 2015 | 1.089 | 1.102 | 1.057 | 1.070 | 9,934,506 | -0.06(-5.65%) |
Aug 10, 2015 | 1.082 | 1.140 | 1.063 | 1.134 | 9,467,331 | +0.04(+3.51%) |
Aug 07, 2015 | 1.114 | 1.121 | 1.089 | 1.095 | 6,426,317 | -0.05(-4.47%) |
Aug 06, 2015 | 1.159 | 1.172 | 1.114 | 1.146 | 5,024,070 | +0.00(+0.00%) |
Aug 05, 2015 | 1.159 | 1.185 | 1.146 | 1.146 | 10,217,006 | +0.02(+1.70%) |
Aug 04, 2015 | 1.102 | 1.127 | 1.102 | 1.127 | 4,433,441 | +0.03(+2.33%) |
Aug 03, 2015 | 1.108 | 1.127 | 1.095 | 1.102 | 2,111,763 | -0.01(-0.58%) |
Jul 31, 2015 | 1.114 | 1.121 | 1.082 | 1.108 | 4,716,544 | +0.01(+0.58%) |
Jul 30, 2015 | 1.159 | 1.175 | 1.089 | 1.102 | 4,916,851 | -0.05(-4.44%) |
Jul 29, 2015 | 1.127 | 1.159 | 1.121 | 1.153 | 6,237,175 | +0.03(+2.27%) |
Jul 28, 2015 | 1.095 | 1.140 | 1.080 | 1.127 | 6,110,692 | +0.04(+4.14%) |
Jul 27, 2015 | 1.121 | 1.140 | 1.057 | 1.082 | 9,969,020 | -0.04(-3.43%) |
Jul 24, 2015 | 1.185 | 1.185 | 1.114 | 1.121 | 6,913,172 | -0.06(-5.40%) |
Jul 23, 2015 | 1.159 | 1.198 | 1.159 | 1.185 | 7,619,174 | -0.01(-0.54%) |
Jul 22, 2015 | 1.223 | 1.223 | 1.153 | 1.191 | 7,945,333 | -0.06(-5.10%) |
Jul 21, 2015 | 1.210 | 1.294 | 1.204 | 1.255 | 16,704,452 | +0.03(+2.08%) |
Jul 20, 2015 | 1.242 | 1.268 | 1.217 | 1.230 | 13,272,872 | -0.03(-2.54%) |
Jul 17, 2015 | 1.332 | 1.339 | 1.249 | 1.262 | 11,477,345 | -0.07(-5.29%) |
Jul 16, 2015 | 1.351 | 1.351 | 1.319 | 1.332 | 6,615,147 | -0.01(-0.95%) |
Jul 15, 2015 | 1.358 | 1.364 | 1.339 | 1.345 | 4,486,215 | +0.00(+0.00%) |
Jul 14, 2015 | 1.383 | 1.396 | 1.319 | 1.345 | 13,704,360 | -0.11(-7.49%) |
Jul 13, 2015 | 1.377 | 1.467 | 1.332 | 1.454 | 8,655,259 | +0.08(+6.07%) |
Jul 10, 2015 | 1.396 | 1.396 | 1.358 | 1.371 | 5,330,518 | +0.01(+0.94%) |
Jul 09, 2015 | 1.409 | 1.422 | 1.358 | 1.358 | 5,795,421 | -0.02(-1.40%) |
Jul 08, 2015 | 1.390 | 1.415 | 1.351 | 1.377 | 9,624,627 | -0.03(-2.27%) |
Jul 07, 2015 | 1.383 | 1.435 | 1.345 | 1.409 | 13,468,005 | +0.03(+1.85%) |
Jul 06, 2015 | 1.345 | 1.428 | 1.339 | 1.383 | 9,208,311 | -0.06(-4.00%) |
Jul 02, 2015 | 1.454 | 1.441 | 1.441 | 1.441 | 10,298,755 | -0.03(-1.75%) |
Jul 01, 2015 | 1.537 | 1.544 | 1.460 | 1.467 | 5,069,909 | -0.08(-4.98%) |
Jun 30, 2015 | 1.614 | 1.627 | 1.531 | 1.544 | 6,208,605 | -0.08(-4.74%) |
Jun 29, 2015 | 1.550 | 1.620 | 1.537 | 1.620 | 19,418,848 | +0.04(+2.43%) |
Jun 26, 2015 | 1.556 | 1.582 | 1.550 | 1.582 | 2,871,421 | +0.03(+2.07%) |
Jun 25, 2015 | 1.556 | 1.582 | 1.544 | 1.550 | 9,183,275 | -0.03(-1.63%) |
Jun 24, 2015 | 1.640 | 1.640 | 1.563 | 1.576 | 9,229,641 | -0.08(-4.65%) |
Jun 23, 2015 | 1.665 | 1.672 | 1.640 | 1.652 | 3,221,946 | -0.02(-1.15%) |
Jun 22, 2015 | 1.710 | 1.716 | 1.665 | 1.672 | 3,097,491 | -0.01(-0.76%) |
Jun 19, 2015 | 1.672 | 1.704 | 1.665 | 1.684 | 3,392,745 | -0.01(-0.38%) |
Jun 18, 2015 | 1.684 | 1.710 | 1.659 | 1.691 | 7,192,305 | +0.01(+0.38%) |
Jun 17, 2015 | 1.691 | 1.697 | 1.659 | 1.684 | 6,590,727 | -0.02(-1.13%) |
Jun 16, 2015 | 1.736 | 1.736 | 1.704 | 1.704 | 3,750,246 | -0.03(-1.84%) |
Jun 15, 2015 | 1.742 | 1.768 | 1.729 | 1.736 | 5,017,217 | -0.04(-2.17%) |
Jun 12, 2015 | 1.780 | 1.780 | 1.761 | 1.774 | 6,893,179 | -0.03(-1.42%) |
Jun 11, 2015 | 1.729 | 1.800 | 1.723 | 1.800 | 10,658,857 | +0.06(+3.31%) |
Jun 10, 2015 | 1.825 | 1.851 | 1.721 | 1.742 | 11,203,951 | -0.03(-1.80%) |
Jun 09, 2015 | 1.787 | 1.819 | 1.768 | 1.774 | 6,016,350 | +0.00(+0.00%) |
Jun 08, 2015 | 1.774 | 1.780 | 1.748 | 1.774 | 4,289,878 | -0.01(-0.36%) |
Jun 05, 2015 | 1.787 | 1.806 | 1.761 | 1.780 | 4,865,882 | -0.01(-0.71%) |
Jun 04, 2015 | 1.825 | 1.838 | 1.780 | 1.793 | 2,528,392 | -0.03(-1.75%) |
Jun 03, 2015 | 1.838 | 1.883 | 1.813 | 1.825 | 6,267,305 | -0.03(-1.38%) |
Jun 02, 2015 | 1.825 | 1.870 | 1.825 | 1.851 | 6,944,235 | +0.05(+2.85%) |