Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1.091 | 1.120 | 1.080 | 1.080 | 39,623 | -0.01(-0.92%) |
Jul 30, 2015 | 1.090 | 1.140 | 1.080 | 1.090 | 81,971 | +0.01(+0.46%) |
Jul 29, 2015 | 1.080 | 1.090 | 1.065 | 1.085 | 11,193 | +0.01(+1.40%) |
Jul 28, 2015 | 1.110 | 1.110 | 1.050 | 1.070 | 46,621 | +0.00(+0.00%) |
Jul 27, 2015 | 1.060 | 1.120 | 1.050 | 1.070 | 25,554 | +0.02(+1.90%) |
Jul 24, 2015 | 1.030 | 1.110 | 1.030 | 1.050 | 68,100 | +0.01(+0.96%) |
Jul 23, 2015 | 1.060 | 1.093 | 1.030 | 1.040 | 99,930 | -0.04(-3.70%) |
Jul 22, 2015 | 1.080 | 1.130 | 1.060 | 1.080 | 52,589 | -0.04(-3.57%) |
Jul 21, 2015 | 1.130 | 1.130 | 1.080 | 1.120 | 65,680 | +0.00(+0.00%) |
Jul 20, 2015 | 1.050 | 1.130 | 1.050 | 1.120 | 101,081 | +0.04(+3.70%) |
Jul 17, 2015 | 1.110 | 1.130 | 1.050 | 1.080 | 106,768 | -0.04(-3.57%) |
Jul 16, 2015 | 1.130 | 1.140 | 1.100 | 1.120 | 74,579 | +0.00(+0.00%) |
Jul 15, 2015 | 1.120 | 1.130 | 1.120 | 1.120 | 40,757 | +0.00(+0.00%) |
Jul 14, 2015 | 1.120 | 1.140 | 1.100 | 1.120 | 42,434 | +0.01(+0.90%) |
Jul 13, 2015 | 1.130 | 1.150 | 1.070 | 1.110 | 83,829 | -0.01(-1.33%) |
Jul 10, 2015 | 1.120 | 1.140 | 1.080 | 1.125 | 53,363 | -0.00(-0.44%) |
Jul 09, 2015 | 1.080 | 1.150 | 1.080 | 1.130 | 64,282 | +0.05(+4.63%) |
Jul 08, 2015 | 1.140 | 1.150 | 1.080 | 1.080 | 48,559 | -0.06(-5.26%) |
Jul 07, 2015 | 1.160 | 1.160 | 1.080 | 1.140 | 93,607 | -0.03(-2.56%) |
Jul 06, 2015 | 1.120 | 1.170 | 1.110 | 1.170 | 114,343 | +0.05(+4.46%) |
Jul 02, 2015 | 1.100 | 1.120 | 1.120 | 1.120 | 143,500 | +0.01(+0.90%) |
Jul 01, 2015 | 1.120 | 1.160 | 1.110 | 1.110 | 78,226 | -0.01(-0.89%) |
Jun 30, 2015 | 1.200 | 1.210 | 1.110 | 1.120 | 111,387 | -0.06(-5.08%) |
Jun 29, 2015 | 1.150 | 1.200 | 1.110 | 1.180 | 244,794 | +0.03(+2.61%) |
Jun 26, 2015 | 1.110 | 1.200 | 1.108 | 1.150 | 2,076,140 | +0.05(+4.55%) |
Jun 25, 2015 | 1.130 | 1.140 | 1.090 | 1.100 | 76,190 | -0.02(-1.79%) |
Jun 24, 2015 | 1.140 | 1.150 | 1.110 | 1.120 | 114,290 | +0.01(+0.90%) |
Jun 23, 2015 | 1.030 | 1.110 | 1.030 | 1.110 | 183,284 | +0.05(+4.72%) |
Jun 22, 2015 | 1.060 | 1.090 | 1.020 | 1.060 | 168,158 | -0.03(-2.75%) |
Jun 19, 2015 | 1.140 | 1.140 | 1.050 | 1.090 | 393,259 | -0.07(-6.03%) |
Jun 18, 2015 | 1.210 | 1.210 | 1.150 | 1.160 | 107,077 | -0.06(-4.92%) |
Jun 17, 2015 | 1.180 | 1.250 | 1.180 | 1.220 | 226,748 | -0.01(-0.81%) |
Jun 16, 2015 | 1.150 | 1.260 | 1.055 | 1.230 | 518,196 | -0.07(-5.38%) |
Jun 15, 2015 | 1.290 | 1.380 | 1.250 | 1.300 | 269,285 | +0.03(+2.36%) |
Jun 12, 2015 | 1.240 | 1.300 | 1.230 | 1.270 | 162,057 | +0.03(+2.42%) |
Jun 11, 2015 | 1.340 | 1.340 | 1.220 | 1.240 | 144,056 | -0.08(-6.06%) |
Jun 10, 2015 | 1.300 | 1.330 | 1.290 | 1.320 | 119,737 | +0.03(+2.33%) |
Jun 09, 2015 | 1.320 | 1.370 | 1.290 | 1.290 | 96,596 | -0.02(-1.53%) |
Jun 08, 2015 | 1.370 | 1.390 | 1.300 | 1.310 | 143,203 | -0.06(-4.38%) |
Jun 05, 2015 | 1.370 | 1.380 | 1.330 | 1.370 | 83,078 | +0.00(+0.00%) |
Jun 04, 2015 | 1.380 | 1.413 | 1.350 | 1.370 | 192,487 | +0.01(+0.74%) |
Jun 03, 2015 | 1.390 | 1.390 | 1.290 | 1.360 | 76,491 | +0.03(+2.26%) |
Jun 02, 2015 | 1.350 | 1.360 | 1.270 | 1.330 | 179,732 | -0.03(-2.21%) |
Jun 01, 2015 | 1.400 | 1.410 | 1.350 | 1.360 | 66,944 | -0.02(-1.45%) |
May 29, 2015 | 1.490 | 1.490 | 1.350 | 1.380 | 272,326 | -0.09(-6.12%) |
May 28, 2015 | 1.570 | 1.620 | 1.466 | 1.470 | 292,533 | -0.11(-6.96%) |
May 27, 2015 | 1.580 | 1.619 | 1.570 | 1.580 | 56,822 | -0.01(-0.63%) |
May 26, 2015 | 1.620 | 1.620 | 1.580 | 1.590 | 73,241 | -0.02(-1.24%) |
May 22, 2015 | 1.580 | 1.610 | 1.610 | 1.610 | 133,800 | +0.00(+0.00%) |
May 21, 2015 | 1.570 | 1.620 | 1.570 | 1.610 | 66,381 | +0.03(+1.90%) |
May 20, 2015 | 1.650 | 1.650 | 1.560 | 1.580 | 62,573 | -0.06(-3.66%) |
May 19, 2015 | 1.610 | 1.640 | 1.595 | 1.640 | 76,480 | +0.00(+0.00%) |
May 18, 2015 | 1.500 | 1.650 | 1.500 | 1.640 | 133,223 | +0.01(+0.61%) |
May 15, 2015 | 1.630 | 1.630 | 1.570 | 1.630 | 68,559 | +0.00(+0.00%) |
May 14, 2015 | 1.620 | 1.640 | 1.590 | 1.630 | 63,801 | +0.01(+0.62%) |
May 13, 2015 | 1.560 | 1.630 | 1.550 | 1.620 | 64,493 | +0.06(+3.85%) |
May 12, 2015 | 1.530 | 1.570 | 1.470 | 1.560 | 45,200 | +0.05(+3.31%) |
May 11, 2015 | 1.500 | 1.540 | 1.468 | 1.510 | 237,440 | -0.02(-1.31%) |
May 08, 2015 | 1.520 | 1.550 | 1.500 | 1.530 | 101,357 | +0.00(+0.00%) |
May 07, 2015 | 1.550 | 1.580 | 1.500 | 1.530 | 128,751 | -0.03(-1.92%) |
May 06, 2015 | 1.600 | 1.600 | 1.550 | 1.560 | 82,709 | -0.03(-1.89%) |
May 05, 2015 | 1.600 | 1.620 | 1.570 | 1.590 | 68,231 | +0.00(+0.00%) |
May 04, 2015 | 1.670 | 1.670 | 1.580 | 1.590 | 94,758 | -0.06(-3.64%) |