Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2015 | 1.556 | 1.556 | 1.542 | 1.549 | 594,829 | -0.02(-1.33%) |
May 29, 2015 | 1.584 | 1.584 | 1.570 | 1.570 | 464,064 | -0.03(-1.75%) |
May 28, 2015 | 1.577 | 1.598 | 1.577 | 1.598 | 601,651 | +0.01(+0.88%) |
May 27, 2015 | 1.577 | 1.598 | 1.570 | 1.584 | 505,739 | +0.01(+0.44%) |
May 26, 2015 | 1.570 | 1.584 | 1.549 | 1.577 | 957,241 | +0.01(+0.44%) |
May 22, 2015 | 1.577 | 1.570 | 1.570 | 1.570 | 511,044 | +0.01(+0.90%) |
May 21, 2015 | 1.570 | 1.570 | 1.549 | 1.556 | 1,452,183 | -0.03(-1.76%) |
May 20, 2015 | 1.591 | 1.598 | 1.577 | 1.584 | 958,065 | -0.01(-0.44%) |
May 19, 2015 | 1.577 | 1.605 | 1.574 | 1.591 | 1,576,986 | +0.03(+1.79%) |
May 18, 2015 | 1.563 | 1.577 | 1.556 | 1.563 | 1,431,192 | -0.01(-0.44%) |
May 15, 2015 | 1.556 | 1.570 | 1.542 | 1.570 | 872,480 | +0.02(+1.35%) |
May 14, 2015 | 1.549 | 1.570 | 1.535 | 1.549 | 2,149,073 | +0.00(+0.00%) |
May 13, 2015 | 1.542 | 1.549 | 1.528 | 1.549 | 1,641,285 | +0.03(+2.30%) |
May 12, 2015 | 1.521 | 1.528 | 1.507 | 1.514 | 1,852,935 | -0.01(-0.91%) |
May 11, 2015 | 1.563 | 1.563 | 1.507 | 1.528 | 13,725,702 | -0.03(-1.79%) |
May 08, 2015 | 1.563 | 1.570 | 1.549 | 1.556 | 2,365,844 | -0.04(-2.62%) |
May 07, 2015 | 1.591 | 1.598 | 1.570 | 1.598 | 1,077,636 | -0.03(-2.14%) |
May 06, 2015 | 1.626 | 1.633 | 1.612 | 1.633 | 1,041,516 | +0.02(+1.30%) |
May 05, 2015 | 1.619 | 1.633 | 1.591 | 1.612 | 2,225,114 | -0.01(-0.43%) |
May 04, 2015 | 1.647 | 1.647 | 1.612 | 1.619 | 1,956,568 | -0.06(-3.33%) |