Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1.278 | 1.278 | 1.202 | 1.188 | 1,042,230 | -0.10(-7.69%) |
Jul 30, 2015 | 1.296 | 1.341 | 1.242 | 1.287 | 628,568 | -0.02(-1.38%) |
Jul 29, 2015 | 1.188 | 1.359 | 1.188 | 1.305 | 906,343 | +0.08(+6.62%) |
Jul 28, 2015 | 1.134 | 1.242 | 1.107 | 1.224 | 687,978 | +0.07(+6.25%) |
Jul 27, 2015 | 1.251 | 1.269 | 1.143 | 1.152 | 798,949 | -0.14(-10.49%) |
Jul 24, 2015 | 1.278 | 1.287 | 1.252 | 1.287 | 561,060 | -0.01(-0.69%) |
Jul 23, 2015 | 1.377 | 1.404 | 1.260 | 1.296 | 677,837 | -0.11(-7.69%) |
Jul 22, 2015 | 1.350 | 1.422 | 1.314 | 1.404 | 916,159 | +0.00(+0.00%) |
Jul 21, 2015 | 1.503 | 1.544 | 1.395 | 1.404 | 1,151,848 | -0.06(-4.29%) |
Jul 20, 2015 | 1.485 | 1.485 | 1.305 | 1.467 | 2,528,025 | +0.23(+18.12%) |
Jul 17, 2015 | 1.242 | 1.260 | 1.098 | 1.242 | 3,330,588 | -0.05(-4.17%) |
Jul 16, 2015 | 1.404 | 1.413 | 1.269 | 1.296 | 1,558,802 | -0.09(-6.49%) |
Jul 15, 2015 | 1.485 | 1.539 | 1.368 | 1.386 | 1,229,128 | -0.10(-6.67%) |
Jul 14, 2015 | 1.494 | 1.584 | 1.485 | 1.485 | 766,019 | -0.05(-3.51%) |
Jul 13, 2015 | 1.557 | 1.575 | 1.431 | 1.539 | 1,354,485 | -0.04(-2.29%) |
Jul 10, 2015 | 1.620 | 1.638 | 1.548 | 1.575 | 538,869 | -0.05(-3.31%) |
Jul 09, 2015 | 1.692 | 1.719 | 1.620 | 1.629 | 1,058,317 | -0.04(-2.16%) |
Jul 08, 2015 | 1.710 | 1.751 | 1.539 | 1.665 | 2,666,643 | -0.07(-4.15%) |
Jul 07, 2015 | 1.701 | 1.800 | 1.620 | 1.737 | 2,441,257 | -0.01(-0.52%) |
Jul 06, 2015 | 1.863 | 1.881 | 1.737 | 1.746 | 1,592,367 | -0.16(-8.49%) |
Jul 02, 2015 | 1.854 | 1.908 | 1.908 | 1.908 | 1,972,556 | +0.09(+4.95%) |
Jul 01, 2015 | 1.926 | 1.949 | 1.818 | 1.818 | 1,206,346 | -0.11(-5.61%) |
Jun 30, 2015 | 1.953 | 2.007 | 1.917 | 1.926 | 1,147,414 | -0.04(-1.83%) |
Jun 29, 2015 | 2.025 | 2.097 | 1.962 | 1.962 | 781,675 | -0.13(-6.03%) |
Jun 26, 2015 | 2.106 | 2.268 | 2.061 | 2.088 | 5,515,702 | -0.03(-1.28%) |
Jun 25, 2015 | 2.115 | 2.196 | 2.106 | 2.115 | 1,002,068 | -0.01(-0.42%) |
Jun 24, 2015 | 2.151 | 2.264 | 2.124 | 2.124 | 1,955,585 | -0.04(-2.07%) |
Jun 23, 2015 | 2.178 | 2.277 | 2.169 | 2.169 | 893,143 | -0.01(-0.41%) |
Jun 22, 2015 | 2.124 | 2.268 | 2.102 | 2.178 | 965,287 | +0.05(+2.54%) |
Jun 19, 2015 | 2.160 | 2.160 | 2.084 | 2.124 | 1,612,478 | -0.04(-2.07%) |
Jun 18, 2015 | 2.106 | 2.178 | 2.061 | 2.169 | 1,187,736 | +0.08(+3.88%) |
Jun 17, 2015 | 2.043 | 2.124 | 2.025 | 2.088 | 1,104,427 | +0.05(+2.66%) |
Jun 16, 2015 | 2.052 | 2.097 | 2.025 | 2.034 | 662,892 | -0.05(-2.16%) |
Jun 15, 2015 | 2.088 | 2.106 | 2.025 | 2.079 | 1,480,947 | -0.04(-1.70%) |
Jun 12, 2015 | 2.061 | 2.142 | 1.998 | 2.115 | 1,112,513 | +0.05(+2.62%) |
Jun 11, 2015 | 2.043 | 2.061 | 1.998 | 2.061 | 942,622 | +0.01(+0.44%) |
Jun 10, 2015 | 2.007 | 2.088 | 1.980 | 2.052 | 1,150,111 | +0.07(+3.64%) |
Jun 09, 2015 | 1.944 | 2.079 | 1.944 | 1.980 | 1,457,108 | +0.04(+1.85%) |
Jun 08, 2015 | 1.962 | 2.016 | 1.935 | 1.944 | 676,655 | -0.04(-2.26%) |
Jun 05, 2015 | 1.935 | 2.088 | 1.935 | 1.989 | 735,934 | +0.04(+1.84%) |
Jun 04, 2015 | 2.052 | 2.079 | 1.953 | 1.953 | 1,099,882 | -0.10(-4.82%) |
Jun 03, 2015 | 2.079 | 2.079 | 1.998 | 2.052 | 1,004,287 | -0.03(-1.30%) |
Jun 02, 2015 | 2.052 | 2.142 | 2.039 | 2.079 | 1,340,970 | +0.03(+1.32%) |
Jun 01, 2015 | 1.998 | 2.079 | 1.967 | 2.052 | 1,724,453 | +0.04(+2.24%) |
May 29, 2015 | 1.917 | 2.034 | 1.904 | 2.007 | 1,821,974 | +0.08(+4.21%) |
May 28, 2015 | 1.989 | 2.043 | 1.854 | 1.926 | 1,389,645 | -0.10(-4.89%) |
May 27, 2015 | 2.043 | 2.088 | 1.980 | 2.025 | 873,383 | -0.04(-1.75%) |
May 26, 2015 | 2.187 | 2.187 | 2.007 | 2.061 | 1,556,912 | -0.14(-6.53%) |
May 22, 2015 | 2.214 | 2.205 | 2.205 | 2.205 | 1,555,579 | -0.05(-2.00%) |
May 21, 2015 | 2.187 | 2.250 | 2.160 | 2.250 | 821,130 | +0.07(+3.31%) |
May 20, 2015 | 2.106 | 2.187 | 2.079 | 2.178 | 976,336 | +0.05(+2.54%) |
May 19, 2015 | 2.169 | 2.187 | 2.115 | 2.124 | 936,398 | -0.04(-2.07%) |
May 18, 2015 | 2.232 | 2.250 | 2.133 | 2.169 | 1,108,472 | -0.06(-2.82%) |
May 15, 2015 | 2.322 | 2.340 | 2.214 | 2.232 | 1,115,495 | -0.11(-4.62%) |
May 14, 2015 | 2.250 | 2.412 | 2.178 | 2.340 | 2,792,110 | +0.16(+7.44%) |
May 13, 2015 | 2.025 | 2.313 | 2.025 | 2.178 | 2,331,266 | +0.11(+5.22%) |
May 12, 2015 | 2.043 | 2.115 | 1.953 | 2.070 | 1,379,438 | +0.09(+4.55%) |
May 11, 2015 | 1.818 | 1.989 | 1.818 | 1.980 | 1,763,388 | +0.18(+10.00%) |
May 08, 2015 | 2.007 | 2.070 | 1.800 | 1.800 | 2,462,470 | -0.14(-7.41%) |
May 07, 2015 | 2.025 | 2.025 | 1.890 | 1.944 | 1,244,573 | -0.02(-0.92%) |
May 06, 2015 | 2.052 | 2.097 | 1.962 | 1.962 | 1,685,241 | -0.07(-3.54%) |
May 05, 2015 | 2.241 | 2.250 | 2.034 | 2.034 | 1,138,174 | -0.11(-5.04%) |
May 04, 2015 | 2.106 | 2.187 | 2.061 | 2.142 | 1,203,994 | +0.07(+3.48%) |