Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 1.580 | 1.644 | 1.535 | 1.617 | 946,441 | +0.04(+2.30%) |
Aug 28, 2015 | 1.408 | 1.680 | 1.399 | 1.580 | 1,391,169 | +0.19(+13.73%) |
Aug 27, 2015 | 1.353 | 1.426 | 1.317 | 1.390 | 486,408 | +0.09(+6.99%) |
Aug 26, 2015 | 1.262 | 1.335 | 1.217 | 1.299 | 281,649 | +0.03(+2.14%) |
Aug 25, 2015 | 1.371 | 1.381 | 1.253 | 1.272 | 504,678 | -0.03(-2.10%) |
Aug 24, 2015 | 1.362 | 1.417 | 1.253 | 1.299 | 1,057,100 | -0.15(-10.06%) |
Aug 21, 2015 | 1.362 | 1.499 | 1.362 | 1.444 | 545,943 | +0.06(+4.61%) |
Aug 20, 2015 | 1.435 | 1.480 | 1.371 | 1.381 | 749,580 | -0.05(-3.18%) |
Aug 19, 2015 | 1.417 | 1.471 | 1.381 | 1.426 | 652,858 | -0.01(-0.63%) |
Aug 18, 2015 | 1.362 | 1.471 | 1.326 | 1.435 | 604,432 | +0.09(+6.76%) |
Aug 17, 2015 | 1.390 | 1.426 | 1.326 | 1.344 | 604,200 | -0.08(-5.73%) |
Aug 14, 2015 | 1.480 | 1.562 | 1.408 | 1.426 | 724,074 | -0.05(-3.09%) |
Aug 13, 2015 | 1.453 | 1.499 | 1.399 | 1.471 | 611,981 | -0.01(-0.61%) |
Aug 12, 2015 | 1.462 | 1.526 | 1.399 | 1.480 | 850,832 | +0.01(+0.62%) |
Aug 11, 2015 | 1.508 | 1.517 | 1.462 | 1.471 | 561,778 | -0.07(-4.71%) |
Aug 10, 2015 | 1.435 | 1.580 | 1.417 | 1.544 | 908,050 | +0.11(+7.59%) |
Aug 07, 2015 | 1.335 | 1.467 | 1.308 | 1.435 | 853,056 | +0.09(+6.76%) |
Aug 06, 2015 | 1.308 | 1.394 | 1.262 | 1.344 | 736,304 | +0.04(+2.78%) |
Aug 05, 2015 | 1.262 | 1.308 | 1.199 | 1.308 | 1,124,344 | +0.07(+5.88%) |
Aug 04, 2015 | 1.199 | 1.262 | 1.190 | 1.235 | 972,952 | +0.07(+6.25%) |
Aug 03, 2015 | 1.190 | 1.190 | 1.135 | 1.163 | 1,088,809 | -0.04(-3.03%) |
Jul 31, 2015 | 1.290 | 1.290 | 1.213 | 1.199 | 1,032,805 | -0.10(-7.69%) |
Jul 30, 2015 | 1.308 | 1.353 | 1.253 | 1.299 | 622,884 | -0.02(-1.38%) |
Jul 29, 2015 | 1.199 | 1.371 | 1.199 | 1.317 | 898,147 | +0.08(+6.62%) |
Jul 28, 2015 | 1.144 | 1.253 | 1.117 | 1.235 | 681,756 | +0.07(+6.25%) |
Jul 27, 2015 | 1.262 | 1.281 | 1.153 | 1.163 | 791,724 | -0.14(-10.49%) |
Jul 24, 2015 | 1.290 | 1.299 | 1.263 | 1.299 | 555,987 | -0.01(-0.69%) |
Jul 23, 2015 | 1.390 | 1.417 | 1.272 | 1.308 | 671,707 | -0.11(-7.69%) |
Jul 22, 2015 | 1.362 | 1.435 | 1.326 | 1.417 | 907,874 | +0.00(+0.00%) |
Jul 21, 2015 | 1.517 | 1.558 | 1.408 | 1.417 | 1,141,432 | -0.06(-4.29%) |
Jul 20, 2015 | 1.499 | 1.499 | 1.317 | 1.480 | 2,505,164 | +0.23(+18.12%) |
Jul 17, 2015 | 1.253 | 1.272 | 1.108 | 1.253 | 3,300,470 | -0.05(-4.17%) |
Jul 16, 2015 | 1.417 | 1.426 | 1.281 | 1.308 | 1,544,706 | -0.09(-6.49%) |
Jul 15, 2015 | 1.499 | 1.553 | 1.381 | 1.399 | 1,218,013 | -0.10(-6.67%) |
Jul 14, 2015 | 1.508 | 1.599 | 1.499 | 1.499 | 759,092 | -0.05(-3.51%) |
Jul 13, 2015 | 1.571 | 1.589 | 1.444 | 1.553 | 1,342,236 | -0.04(-2.29%) |
Jul 10, 2015 | 1.635 | 1.653 | 1.562 | 1.589 | 533,996 | -0.05(-3.32%) |
Jul 09, 2015 | 1.708 | 1.735 | 1.635 | 1.644 | 1,048,747 | -0.04(-2.16%) |
Jul 08, 2015 | 1.726 | 1.767 | 1.553 | 1.680 | 2,642,529 | -0.07(-4.15%) |
Jul 07, 2015 | 1.717 | 1.817 | 1.635 | 1.753 | 2,419,181 | -0.01(-0.52%) |
Jul 06, 2015 | 1.880 | 1.898 | 1.753 | 1.762 | 1,577,967 | -0.16(-8.49%) |
Jul 02, 2015 | 1.871 | 1.926 | 1.926 | 1.926 | 1,954,718 | +0.09(+4.95%) |
Jul 01, 2015 | 1.944 | 1.966 | 1.835 | 1.835 | 1,195,437 | -0.11(-5.61%) |
Jun 30, 2015 | 1.971 | 2.025 | 1.935 | 1.944 | 1,137,038 | -0.04(-1.84%) |
Jun 29, 2015 | 2.044 | 2.116 | 1.980 | 1.980 | 774,606 | -0.13(-6.03%) |
Jun 26, 2015 | 2.125 | 2.289 | 2.080 | 2.107 | 5,465,823 | -0.03(-1.28%) |
Jun 25, 2015 | 2.134 | 2.216 | 2.125 | 2.134 | 993,006 | -0.01(-0.42%) |
Jun 24, 2015 | 2.171 | 2.284 | 2.143 | 2.143 | 1,937,901 | -0.05(-2.07%) |
Jun 23, 2015 | 2.198 | 2.298 | 2.189 | 2.189 | 885,066 | -0.01(-0.41%) |
Jun 22, 2015 | 2.143 | 2.289 | 2.121 | 2.198 | 956,557 | +0.05(+2.54%) |
Jun 19, 2015 | 2.180 | 2.180 | 2.103 | 2.143 | 1,597,896 | -0.05(-2.07%) |
Jun 18, 2015 | 2.125 | 2.198 | 2.080 | 2.189 | 1,176,996 | +0.08(+3.88%) |
Jun 17, 2015 | 2.062 | 2.143 | 2.044 | 2.107 | 1,094,439 | +0.05(+2.65%) |
Jun 16, 2015 | 2.071 | 2.116 | 2.044 | 2.053 | 656,898 | -0.05(-2.16%) |
Jun 15, 2015 | 2.107 | 2.125 | 2.044 | 2.098 | 1,467,554 | -0.04(-1.70%) |
Jun 12, 2015 | 2.080 | 2.162 | 2.016 | 2.134 | 1,102,452 | +0.05(+2.62%) |
Jun 11, 2015 | 2.062 | 2.080 | 2.016 | 2.080 | 934,098 | +0.01(+0.44%) |
Jun 10, 2015 | 2.025 | 2.107 | 1.998 | 2.071 | 1,139,710 | +0.07(+3.64%) |
Jun 09, 2015 | 1.962 | 2.098 | 1.962 | 1.998 | 1,443,931 | +0.04(+1.85%) |
Jun 08, 2015 | 1.980 | 2.035 | 1.953 | 1.962 | 670,536 | -0.05(-2.26%) |
Jun 05, 2015 | 1.953 | 2.107 | 1.953 | 2.007 | 729,279 | +0.04(+1.84%) |
Jun 04, 2015 | 2.071 | 2.098 | 1.971 | 1.971 | 1,089,936 | -0.10(-4.82%) |
Jun 03, 2015 | 2.098 | 2.098 | 2.016 | 2.071 | 995,205 | -0.03(-1.30%) |
Jun 02, 2015 | 2.071 | 2.162 | 2.057 | 2.098 | 1,328,844 | +0.03(+1.32%) |