Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 1.248 | 1.248 | 1.182 | 1.190 | 2,327,828 | -0.07(-5.78%) |
Aug 28, 2015 | 1.248 | 1.277 | 1.248 | 1.263 | 1,609,584 | +0.01(+0.58%) |
Aug 27, 2015 | 1.241 | 1.255 | 1.237 | 1.255 | 1,084,423 | +0.04(+2.99%) |
Aug 26, 2015 | 1.212 | 1.226 | 1.212 | 1.219 | 1,443,219 | -0.01(-0.60%) |
Aug 25, 2015 | 1.219 | 1.233 | 1.212 | 1.226 | 1,679,468 | +0.04(+3.70%) |
Aug 24, 2015 | 1.131 | 1.197 | 1.036 | 1.182 | 2,988,448 | -0.01(-0.61%) |
Aug 21, 2015 | 1.204 | 1.233 | 1.179 | 1.190 | 3,850,294 | -0.04(-3.55%) |
Aug 20, 2015 | 1.241 | 1.241 | 1.226 | 1.233 | 2,080,271 | -0.01(-1.17%) |
Aug 19, 2015 | 1.248 | 1.255 | 1.233 | 1.248 | 1,461,039 | -0.01(-0.58%) |
Aug 18, 2015 | 1.270 | 1.270 | 1.248 | 1.255 | 1,445,918 | -0.02(-1.71%) |
Aug 17, 2015 | 1.277 | 1.285 | 1.255 | 1.277 | 859,941 | -0.01(-0.57%) |
Aug 14, 2015 | 1.285 | 1.292 | 1.277 | 1.285 | 465,870 | +0.01(+0.57%) |
Aug 13, 2015 | 1.299 | 1.299 | 1.277 | 1.277 | 1,115,923 | -0.03(-2.23%) |
Aug 12, 2015 | 1.285 | 1.306 | 1.277 | 1.306 | 968,922 | +0.03(+2.29%) |
Aug 11, 2015 | 1.292 | 1.292 | 1.277 | 1.277 | 1,505,871 | -0.04(-2.78%) |
Aug 10, 2015 | 1.292 | 1.336 | 1.285 | 1.314 | 2,395,068 | +0.01(+1.12%) |
Aug 07, 2015 | 1.285 | 1.299 | 1.277 | 1.299 | 757,620 | +0.00(+0.00%) |
Aug 06, 2015 | 1.292 | 1.299 | 1.284 | 1.299 | 563,876 | +0.00(+0.00%) |
Aug 05, 2015 | 1.299 | 1.306 | 1.285 | 1.299 | 1,614,961 | +0.01(+0.57%) |
Aug 04, 2015 | 1.299 | 1.306 | 1.277 | 1.292 | 1,489,657 | -0.01(-1.12%) |
Aug 03, 2015 | 1.306 | 1.310 | 1.292 | 1.306 | 1,104,778 | -0.01(-0.56%) |
Jul 31, 2015 | 1.306 | 1.328 | 1.285 | 1.314 | 2,359,492 | -0.01(-0.55%) |
Jul 30, 2015 | 1.321 | 1.328 | 1.299 | 1.321 | 2,556,585 | +0.07(+5.23%) |
Jul 29, 2015 | 1.277 | 1.277 | 1.248 | 1.255 | 6,585,021 | -0.02(-1.71%) |
Jul 28, 2015 | 1.263 | 1.285 | 1.263 | 1.277 | 2,219,404 | +0.00(+0.00%) |
Jul 27, 2015 | 1.270 | 1.277 | 1.252 | 1.277 | 1,959,225 | -0.01(-0.57%) |
Jul 24, 2015 | 1.306 | 1.314 | 1.285 | 1.285 | 866,153 | -0.02(-1.68%) |
Jul 23, 2015 | 1.314 | 1.314 | 1.292 | 1.306 | 1,777,128 | +0.00(+0.00%) |
Jul 22, 2015 | 1.372 | 1.387 | 1.306 | 1.306 | 3,452,326 | -0.10(-7.25%) |
Jul 21, 2015 | 1.416 | 1.416 | 1.401 | 1.409 | 908,094 | +0.00(+0.00%) |
Jul 20, 2015 | 1.409 | 1.416 | 1.401 | 1.409 | 682,672 | +0.00(+0.00%) |
Jul 17, 2015 | 1.416 | 1.423 | 1.401 | 1.409 | 1,211,409 | -0.01(-1.03%) |
Jul 16, 2015 | 1.423 | 1.430 | 1.416 | 1.423 | 718,392 | +0.00(+0.00%) |
Jul 15, 2015 | 1.445 | 1.449 | 1.423 | 1.423 | 2,075,827 | -0.02(-1.51%) |
Jul 14, 2015 | 1.430 | 1.452 | 1.416 | 1.445 | 2,627,984 | +0.04(+2.52%) |
Jul 13, 2015 | 1.403 | 1.423 | 1.382 | 1.410 | 1,821,217 | +0.00(+0.00%) |
Jul 10, 2015 | 1.403 | 1.410 | 1.382 | 1.410 | 1,171,897 | +0.03(+2.54%) |
Jul 09, 2015 | 1.361 | 1.396 | 1.361 | 1.375 | 1,812,593 | +0.04(+3.14%) |
Jul 08, 2015 | 1.396 | 1.396 | 1.326 | 1.333 | 2,003,673 | -0.09(-6.37%) |
Jul 07, 2015 | 1.423 | 1.423 | 1.396 | 1.423 | 1,624,458 | -0.01(-0.97%) |
Jul 06, 2015 | 1.430 | 1.444 | 1.430 | 1.437 | 812,837 | -0.02(-1.44%) |
Jul 02, 2015 | 1.444 | 1.458 | 1.458 | 1.458 | 1,083,712 | +0.03(+1.95%) |
Jul 01, 2015 | 1.451 | 1.458 | 1.430 | 1.430 | 935,059 | +0.00(+0.00%) |
Jun 30, 2015 | 1.437 | 1.437 | 1.417 | 1.430 | 723,305 | +0.02(+1.48%) |
Jun 29, 2015 | 1.437 | 1.437 | 1.403 | 1.410 | 1,622,679 | -0.03(-1.94%) |
Jun 26, 2015 | 1.458 | 1.465 | 1.437 | 1.437 | 825,583 | -0.03(-2.37%) |
Jun 25, 2015 | 1.486 | 1.486 | 1.465 | 1.472 | 1,685,508 | +0.02(+1.44%) |
Jun 24, 2015 | 1.465 | 1.465 | 1.437 | 1.451 | 1,071,488 | -0.03(-1.89%) |
Jun 23, 2015 | 1.465 | 1.479 | 1.458 | 1.479 | 822,006 | +0.03(+1.92%) |
Jun 22, 2015 | 1.437 | 1.465 | 1.430 | 1.451 | 2,328,848 | +0.05(+3.48%) |
Jun 19, 2015 | 1.465 | 1.472 | 1.396 | 1.403 | 5,568,292 | -0.07(-4.74%) |
Jun 18, 2015 | 1.465 | 1.472 | 1.458 | 1.472 | 370,159 | +0.01(+0.48%) |
Jun 17, 2015 | 1.444 | 1.472 | 1.444 | 1.465 | 573,834 | +0.01(+0.96%) |
Jun 16, 2015 | 1.465 | 1.472 | 1.444 | 1.451 | 764,073 | -0.03(-1.89%) |
Jun 15, 2015 | 1.486 | 1.486 | 1.472 | 1.479 | 553,801 | +0.01(+0.47%) |
Jun 12, 2015 | 1.472 | 1.479 | 1.465 | 1.472 | 354,688 | +0.01(+0.48%) |
Jun 11, 2015 | 1.472 | 1.472 | 1.458 | 1.465 | 768,166 | -0.03(-1.87%) |
Jun 10, 2015 | 1.465 | 1.500 | 1.465 | 1.493 | 814,171 | +0.05(+3.38%) |
Jun 09, 2015 | 1.479 | 1.479 | 1.437 | 1.444 | 2,176,997 | -0.04(-2.82%) |
Jun 08, 2015 | 1.493 | 1.493 | 1.472 | 1.486 | 1,868,095 | -0.02(-1.39%) |
Jun 05, 2015 | 1.500 | 1.507 | 1.486 | 1.507 | 1,012,166 | -0.01(-0.46%) |
Jun 04, 2015 | 1.514 | 1.514 | 1.500 | 1.514 | 1,205,212 | -0.03(-2.25%) |
Jun 03, 2015 | 1.549 | 1.556 | 1.528 | 1.549 | 1,761,142 | +0.01(+0.91%) |
Jun 02, 2015 | 1.535 | 1.539 | 1.528 | 1.535 | 906,582 | -0.01(-0.90%) |