Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 1.065 | 1.074 | 1.062 | 1.073 | 932,033 | +0.04(+3.85%) |
Sep 29, 2015 | 1.013 | 1.065 | 1.013 | 1.033 | 926,590 | +0.01(+1.44%) |
Sep 28, 2015 | 1.057 | 1.057 | 1.008 | 1.019 | 605,114 | -0.04(-3.38%) |
Sep 25, 2015 | 1.063 | 1.084 | 1.052 | 1.054 | 384,300 | -0.01(-0.99%) |
Sep 24, 2015 | 1.103 | 1.103 | 1.063 | 1.065 | 497,712 | -0.08(-6.79%) |
Sep 23, 2015 | 1.140 | 1.150 | 1.128 | 1.143 | 3,098,495 | -0.01(-0.91%) |
Sep 22, 2015 | 1.136 | 1.163 | 1.122 | 1.153 | 540,697 | -0.03(-2.31%) |
Sep 21, 2015 | 1.187 | 1.195 | 1.174 | 1.180 | 228,656 | -0.02(-1.75%) |
Sep 18, 2015 | 1.222 | 1.222 | 1.197 | 1.201 | 489,398 | -0.04(-3.37%) |
Sep 17, 2015 | 1.241 | 1.245 | 1.226 | 1.243 | 117,142 | -0.01(-1.00%) |
Sep 16, 2015 | 1.243 | 1.279 | 1.243 | 1.256 | 234,667 | +0.01(+0.50%) |
Sep 15, 2015 | 1.241 | 1.260 | 1.228 | 1.249 | 466,415 | +0.01(+1.02%) |
Sep 14, 2015 | 1.237 | 1.243 | 1.226 | 1.237 | 357,725 | -0.01(-1.01%) |
Sep 11, 2015 | 1.247 | 1.249 | 1.218 | 1.249 | 500,216 | +0.01(+0.51%) |
Sep 10, 2015 | 1.262 | 1.262 | 1.231 | 1.243 | 346,729 | -0.02(-1.33%) |
Sep 09, 2015 | 1.277 | 1.281 | 1.254 | 1.260 | 404,292 | -0.01(-0.99%) |
Sep 08, 2015 | 1.283 | 1.283 | 1.249 | 1.272 | 626,113 | +0.03(+2.02%) |
Sep 04, 2015 | 1.247 | 1.247 | 1.247 | 1.247 | 369,216 | -0.01(-0.83%) |
Sep 03, 2015 | 1.241 | 1.266 | 1.237 | 1.258 | 269,017 | +0.03(+2.56%) |
Sep 02, 2015 | 1.226 | 1.228 | 1.205 | 1.226 | 465,174 | +0.03(+2.45%) |
Sep 01, 2015 | 1.182 | 1.212 | 1.178 | 1.197 | 827,536 | +0.01(+0.88%) |
Aug 31, 2015 | 1.187 | 1.195 | 1.176 | 1.187 | 415,182 | -0.01(-0.70%) |
Aug 28, 2015 | 1.199 | 1.203 | 1.184 | 1.195 | 327,391 | -0.01(-0.87%) |
Aug 27, 2015 | 1.176 | 1.228 | 1.176 | 1.205 | 874,642 | +0.01(+0.70%) |
Aug 26, 2015 | 1.191 | 1.197 | 1.170 | 1.197 | 1,124,693 | +0.00(+0.00%) |
Aug 25, 2015 | 1.252 | 1.256 | 1.195 | 1.197 | 634,981 | -0.01(-0.82%) |
Aug 24, 2015 | 1.158 | 1.207 | 1.140 | 1.207 | 2,473,228 | -0.05(-4.18%) |
Aug 21, 2015 | 1.278 | 1.278 | 1.247 | 1.260 | 589,077 | -0.02(-1.89%) |
Aug 20, 2015 | 1.276 | 1.290 | 1.276 | 1.284 | 197,519 | -0.00(-0.31%) |
Aug 19, 2015 | 1.290 | 1.294 | 1.280 | 1.288 | 333,984 | -0.02(-1.24%) |
Aug 18, 2015 | 1.306 | 1.314 | 1.298 | 1.304 | 650,334 | -0.03(-2.28%) |
Aug 17, 2015 | 1.326 | 1.337 | 1.322 | 1.335 | 227,138 | -0.01(-0.90%) |
Aug 14, 2015 | 1.347 | 1.353 | 1.335 | 1.347 | 143,195 | +0.00(+0.30%) |
Aug 13, 2015 | 1.337 | 1.355 | 1.335 | 1.343 | 261,645 | +0.01(+0.76%) |
Aug 12, 2015 | 1.308 | 1.339 | 1.308 | 1.332 | 592,914 | +0.02(+1.54%) |
Aug 11, 2015 | 1.320 | 1.326 | 1.302 | 1.312 | 503,400 | -0.02(-1.52%) |
Aug 10, 2015 | 1.332 | 1.335 | 1.322 | 1.332 | 520,990 | +0.03(+2.17%) |
Aug 07, 2015 | 1.312 | 1.318 | 1.286 | 1.304 | 355,934 | +0.00(+0.16%) |
Aug 06, 2015 | 1.298 | 1.312 | 1.298 | 1.302 | 607,249 | +0.03(+2.39%) |
Aug 05, 2015 | 1.278 | 1.286 | 1.258 | 1.272 | 739,936 | -0.01(-0.79%) |
Aug 04, 2015 | 1.302 | 1.302 | 1.272 | 1.282 | 826,679 | -0.05(-3.95%) |
Aug 03, 2015 | 1.332 | 1.339 | 1.322 | 1.335 | 686,550 | -0.05(-3.80%) |
Jul 31, 2015 | 1.387 | 1.399 | 1.379 | 1.387 | 414,821 | +0.00(+0.29%) |
Jul 30, 2015 | 1.387 | 1.393 | 1.377 | 1.383 | 663,375 | +0.02(+1.79%) |
Jul 29, 2015 | 1.369 | 1.371 | 1.353 | 1.359 | 423,141 | -0.03(-1.90%) |
Jul 28, 2015 | 1.371 | 1.387 | 1.365 | 1.385 | 391,784 | +0.01(+1.03%) |
Jul 27, 2015 | 1.373 | 1.391 | 1.363 | 1.371 | 256,885 | +0.00(+0.30%) |
Jul 24, 2015 | 1.385 | 1.385 | 1.365 | 1.367 | 2,669,340 | -0.01(-0.59%) |
Jul 23, 2015 | 1.389 | 1.389 | 1.371 | 1.375 | 246,243 | -0.00(-0.15%) |
Jul 22, 2015 | 1.375 | 1.389 | 1.371 | 1.377 | 160,537 | -0.02(-1.16%) |
Jul 21, 2015 | 1.397 | 1.411 | 1.385 | 1.393 | 271,951 | -0.02(-1.71%) |
Jul 20, 2015 | 1.411 | 1.418 | 1.399 | 1.418 | 411,176 | -0.01(-0.57%) |
Jul 17, 2015 | 1.426 | 1.428 | 1.413 | 1.426 | 176,616 | -0.00(-0.14%) |
Jul 16, 2015 | 1.428 | 1.434 | 1.418 | 1.428 | 182,260 | +0.00(+0.28%) |
Jul 15, 2015 | 1.436 | 1.438 | 1.424 | 1.424 | 240,584 | -0.00(-0.28%) |
Jul 14, 2015 | 1.426 | 1.438 | 1.420 | 1.428 | 394,090 | +0.01(+0.43%) |
Jul 13, 2015 | 1.411 | 1.426 | 1.407 | 1.422 | 492,843 | +0.06(+4.15%) |
Jul 10, 2015 | 1.361 | 1.371 | 1.353 | 1.365 | 960,477 | +0.03(+2.12%) |
Jul 09, 2015 | 1.369 | 1.369 | 1.337 | 1.337 | 1,429,696 | +0.01(+0.46%) |
Jul 08, 2015 | 1.361 | 1.361 | 1.316 | 1.330 | 1,696,320 | -0.04(-2.95%) |
Jul 07, 2015 | 1.373 | 1.377 | 1.351 | 1.371 | 571,685 | -0.02(-1.60%) |
Jul 06, 2015 | 1.393 | 1.405 | 1.385 | 1.393 | 364,101 | -0.01(-0.58%) |
Jul 02, 2015 | 1.409 | 1.401 | 1.401 | 1.401 | 2,016,724 | +0.01(+0.44%) |