Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1.500 | 1.510 | 1.480 | 1.500 | 79,303 | -0.03(-1.96%) |
Jul 30, 2015 | 1.500 | 1.550 | 1.470 | 1.530 | 111,343 | -0.02(-1.29%) |
Jul 29, 2015 | 1.530 | 1.550 | 1.500 | 1.550 | 153,958 | -0.03(-1.90%) |
Jul 28, 2015 | 1.570 | 1.580 | 1.520 | 1.580 | 84,781 | +0.04(+2.60%) |
Jul 27, 2015 | 1.550 | 1.560 | 1.510 | 1.540 | 45,153 | +0.02(+1.32%) |
Jul 24, 2015 | 1.530 | 1.530 | 1.510 | 1.520 | 80,183 | -0.05(-3.18%) |
Jul 23, 2015 | 1.570 | 1.580 | 1.500 | 1.570 | 147,289 | -0.01(-0.63%) |
Jul 22, 2015 | 1.540 | 1.590 | 1.540 | 1.580 | 227,339 | +0.01(+0.64%) |
Jul 21, 2015 | 1.560 | 1.600 | 1.560 | 1.570 | 60,610 | +0.00(+0.00%) |
Jul 20, 2015 | 1.590 | 1.590 | 1.550 | 1.570 | 54,265 | +0.01(+0.64%) |
Jul 17, 2015 | 1.540 | 1.570 | 1.518 | 1.560 | 84,941 | -0.02(-1.27%) |
Jul 16, 2015 | 1.530 | 1.580 | 1.530 | 1.580 | 26,906 | +0.03(+1.94%) |
Jul 15, 2015 | 1.540 | 1.570 | 1.530 | 1.550 | 108,007 | -0.01(-0.64%) |
Jul 14, 2015 | 1.555 | 1.580 | 1.550 | 1.560 | 104,549 | -0.04(-2.50%) |
Jul 13, 2015 | 1.550 | 1.600 | 1.550 | 1.600 | 237,304 | -0.04(-2.44%) |
Jul 10, 2015 | 1.580 | 1.640 | 1.530 | 1.640 | 42,636 | +0.08(+5.13%) |
Jul 09, 2015 | 1.510 | 1.580 | 1.508 | 1.560 | 1,597,564 | +0.06(+4.00%) |
Jul 08, 2015 | 1.493 | 1.550 | 1.430 | 1.500 | 6,503,692 | +0.02(+1.35%) |
Jul 07, 2015 | 1.460 | 1.510 | 1.390 | 1.480 | 46,542 | +0.00(+0.00%) |
Jul 06, 2015 | 1.510 | 1.510 | 1.480 | 1.480 | 178,024 | -0.09(-5.73%) |
Jul 02, 2015 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) | |
Jul 01, 2015 | 1.550 | 1.580 | 1.550 | 1.570 | 64,939 | -0.01(-0.63%) |
Jun 30, 2015 | 1.540 | 1.590 | 1.530 | 1.580 | 59,595 | +0.02(+0.96%) |
Jun 29, 2015 | 1.540 | 1.580 | 1.530 | 1.565 | 2,506,271 | -0.05(-2.80%) |
Jun 26, 2015 | 1.630 | 1.660 | 1.570 | 1.610 | 118,890 | +0.02(+1.26%) |
Jun 25, 2015 | 1.600 | 1.620 | 1.590 | 1.590 | 31,890 | -0.01(-0.93%) |
Jun 24, 2015 | 1.600 | 1.620 | 1.590 | 1.605 | 113,906 | -0.06(-3.89%) |
Jun 23, 2015 | 1.650 | 1.680 | 1.590 | 1.670 | 23,719 | -0.02(-1.18%) |
Jun 22, 2015 | 1.660 | 1.710 | 1.660 | 1.690 | 184,938 | -0.01(-0.59%) |
Jun 19, 2015 | 1.620 | 1.700 | 1.620 | 1.700 | 60,522 | +0.05(+3.03%) |
Jun 18, 2015 | 1.581 | 1.720 | 1.581 | 1.650 | 1,859,465 | +0.01(+0.61%) |
Jun 17, 2015 | 1.600 | 1.730 | 1.551 | 1.640 | 5,267,495 | +0.04(+2.50%) |
Jun 16, 2015 | 1.560 | 1.600 | 1.520 | 1.600 | 4,720 | -0.03(-1.84%) |
Jun 15, 2015 | 1.630 | 1.630 | 1.630 | 1.630 | 309 | +0.05(+3.16%) |
Jun 12, 2015 | 1.580 | 1.580 | 1.580 | 1.580 | 2,543 | -0.02(-1.25%) |
Jun 11, 2015 | 1.630 | 1.640 | 1.600 | 1.600 | 55,624 | +0.02(+1.27%) |
Jun 10, 2015 | 1.580 | 1.580 | 1.580 | 1.580 | 1,686 | -0.02(-1.25%) |
Jun 09, 2015 | 1.600 | 1.600 | 1.600 | 1.600 | 5,794 | +0.03(+1.91%) |
Jun 08, 2015 | 1.560 | 1.650 | 1.560 | 1.570 | 4,238 | -0.05(-3.09%) |
Jun 05, 2015 | 1.600 | 1.620 | 1.600 | 1.620 | 17,628 | +0.00(+0.06%) |
Jun 04, 2015 | 1.619 | 1.619 | 1.619 | 1.619 | 4,743 | +0.01(+0.56%) |
Jun 03, 2015 | 1.602 | 1.620 | 1.602 | 1.610 | 7,339 | -0.02(-1.23%) |
Jun 02, 2015 | 1.630 | 1.630 | 1.630 | 1.630 | 593 | +0.09(+5.84%) |
Jun 01, 2015 | 1.540 | 1.630 | 1.540 | 1.540 | 19,705 | -0.09(-5.52%) |
May 29, 2015 | 1.530 | 1.630 | 1.530 | 1.630 | 1,835 | +0.01(+0.61%) |
May 28, 2015 | 1.620 | 1.630 | 1.620 | 1.620 | 3,270 | +0.05(+3.19%) |
May 27, 2015 | 1.560 | 1.570 | 1.560 | 1.570 | 4,356 | -0.03(-1.88%) |
May 26, 2015 | 1.600 | 1.600 | 1.600 | 1.600 | 3,342 | +0.00(+0.00%) |
May 22, 2015 | 1.600 | 1.600 | 1.600 | 0 | -0.01(-0.62%) | |
May 21, 2015 | 1.610 | 1.610 | 1.610 | 1.610 | 3,020 | +0.00(+0.00%) |
May 20, 2015 | 1.690 | 1.690 | 1.610 | 1.610 | 4,155 | -0.08(-4.73%) |
May 19, 2015 | 1.690 | 1.690 | 1.690 | 1.690 | 122 | +0.04(+2.42%) |
May 18, 2015 | 1.690 | 1.690 | 1.620 | 1.650 | 19,446 | -0.04(-2.29%) |
May 15, 2015 | 1.710 | 1.710 | 1.689 | 1.689 | 11,085 | -0.00(-0.08%) |
May 14, 2015 | 1.710 | 1.710 | 1.650 | 1.690 | 6,093 | -0.01(-0.59%) |
May 13, 2015 | 1.630 | 1.700 | 1.630 | 1.700 | 463 | +0.00(+0.00%) |
May 12, 2015 | 1.610 | 1.700 | 1.610 | 1.700 | 1,899 | +0.01(+0.59%) |
May 11, 2015 | 1.690 | 1.690 | 1.690 | 1.690 | 2,383 | +0.09(+5.62%) |
May 08, 2015 | 1.600 | 1.600 | 1.600 | 1.600 | 504 | -0.05(-3.26%) |
May 07, 2015 | 1.654 | 1.654 | 1.654 | 1.654 | 150 | -0.02(-0.96%) |
May 06, 2015 | 1.670 | 1.670 | 1.670 | 1.670 | 6,304 | +0.05(+3.09%) |
May 05, 2015 | 1.650 | 1.650 | 1.590 | 1.620 | 16,407 | -0.03(-1.82%) |
May 04, 2015 | 1.650 | 1.650 | 1.650 | 1.650 | 250 | -0.06(-3.51%) |