Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1.620 | 1.740 | 1.620 | 1.710 | 143,689 | +0.08(+4.91%) |
Jul 30, 2015 | 1.700 | 1.750 | 1.600 | 1.630 | 327,754 | -0.07(-4.12%) |
Jul 29, 2015 | 1.720 | 1.760 | 1.650 | 1.700 | 141,825 | -0.01(-0.58%) |
Jul 28, 2015 | 1.750 | 1.770 | 1.700 | 1.710 | 57,152 | -0.05(-2.84%) |
Jul 27, 2015 | 1.800 | 1.800 | 1.690 | 1.760 | 154,794 | -0.05(-2.76%) |
Jul 24, 2015 | 1.790 | 1.850 | 1.760 | 1.810 | 121,427 | +0.00(+0.00%) |
Jul 23, 2015 | 1.840 | 1.840 | 1.760 | 1.810 | 130,240 | -0.01(-0.55%) |
Jul 22, 2015 | 1.820 | 1.850 | 1.770 | 1.820 | 153,069 | -0.02(-1.09%) |
Jul 21, 2015 | 1.850 | 1.850 | 1.740 | 1.840 | 155,693 | +0.01(+0.55%) |
Jul 20, 2015 | 1.750 | 1.840 | 1.700 | 1.830 | 234,380 | +0.10(+5.78%) |
Jul 17, 2015 | 1.630 | 1.750 | 1.620 | 1.730 | 142,930 | +0.12(+7.45%) |
Jul 16, 2015 | 1.590 | 1.680 | 1.540 | 1.610 | 224,368 | +0.02(+1.26%) |
Jul 15, 2015 | 1.600 | 1.630 | 1.420 | 1.590 | 158,503 | +0.01(+0.63%) |
Jul 14, 2015 | 1.590 | 1.610 | 1.570 | 1.580 | 81,121 | -0.03(-1.86%) |
Jul 13, 2015 | 1.550 | 1.620 | 1.530 | 1.610 | 96,796 | +0.06(+3.87%) |
Jul 10, 2015 | 1.540 | 1.630 | 1.530 | 1.550 | 65,404 | +0.01(+0.65%) |
Jul 09, 2015 | 1.560 | 1.590 | 1.531 | 1.540 | 181,631 | -0.01(-0.65%) |
Jul 08, 2015 | 1.600 | 1.610 | 1.540 | 1.550 | 115,741 | -0.07(-4.32%) |
Jul 07, 2015 | 1.602 | 1.620 | 1.540 | 1.620 | 58,762 | -0.01(-0.61%) |
Jul 06, 2015 | 1.620 | 1.647 | 1.570 | 1.630 | 61,436 | +0.01(+0.62%) |
Jul 02, 2015 | 1.570 | 1.620 | 1.620 | 1.620 | 190,100 | +0.06(+3.85%) |
Jul 01, 2015 | 1.610 | 1.630 | 1.540 | 1.560 | 118,171 | -0.04(-2.50%) |
Jun 30, 2015 | 1.520 | 1.600 | 1.500 | 1.600 | 180,809 | +0.07(+4.58%) |
Jun 29, 2015 | 1.710 | 1.710 | 1.520 | 1.530 | 372,763 | -0.18(-10.53%) |
Jun 26, 2015 | 1.750 | 1.750 | 1.710 | 1.710 | 164,602 | -0.03(-1.72%) |
Jun 25, 2015 | 1.799 | 1.880 | 1.730 | 1.740 | 84,012 | -0.05(-2.79%) |
Jun 24, 2015 | 1.850 | 1.850 | 1.770 | 1.790 | 108,058 | -0.05(-2.72%) |
Jun 23, 2015 | 1.840 | 1.890 | 1.800 | 1.840 | 96,245 | +0.01(+0.55%) |
Jun 22, 2015 | 1.750 | 1.830 | 1.740 | 1.830 | 118,704 | +0.09(+5.17%) |
Jun 19, 2015 | 1.740 | 1.750 | 1.700 | 1.740 | 148,760 | +0.02(+1.16%) |
Jun 18, 2015 | 1.710 | 1.740 | 1.710 | 1.720 | 74,418 | +0.00(+0.00%) |
Jun 17, 2015 | 1.680 | 1.750 | 1.680 | 1.720 | 78,470 | +0.02(+1.18%) |
Jun 16, 2015 | 1.720 | 1.770 | 1.700 | 1.700 | 100,816 | -0.03(-1.73%) |
Jun 15, 2015 | 1.740 | 1.790 | 1.680 | 1.730 | 207,427 | -0.03(-1.70%) |
Jun 12, 2015 | 1.750 | 1.790 | 1.730 | 1.760 | 77,917 | +0.01(+0.57%) |
Jun 11, 2015 | 1.770 | 1.800 | 1.740 | 1.750 | 93,394 | -0.03(-1.69%) |
Jun 10, 2015 | 1.760 | 1.850 | 1.740 | 1.780 | 310,386 | +0.00(+0.00%) |
Jun 09, 2015 | 1.790 | 1.790 | 1.750 | 1.780 | 145,895 | -0.02(-1.11%) |
Jun 08, 2015 | 1.830 | 1.850 | 1.740 | 1.800 | 112,170 | -0.03(-1.64%) |
Jun 05, 2015 | 1.840 | 1.880 | 1.730 | 1.830 | 318,214 | +0.00(+0.00%) |
Jun 04, 2015 | 1.910 | 1.960 | 1.830 | 1.830 | 185,071 | -0.07(-3.68%) |
Jun 03, 2015 | 1.810 | 2.020 | 1.810 | 1.900 | 409,340 | +0.08(+4.40%) |
Jun 02, 2015 | 1.800 | 1.870 | 1.800 | 1.820 | 109,297 | +0.02(+1.11%) |
Jun 01, 2015 | 1.820 | 1.840 | 1.750 | 1.800 | 283,376 | -0.01(-0.55%) |
May 29, 2015 | 1.770 | 1.819 | 1.761 | 1.810 | 150,862 | +0.01(+0.56%) |
May 28, 2015 | 1.780 | 1.840 | 1.780 | 1.800 | 118,564 | +0.03(+1.69%) |
May 27, 2015 | 1.770 | 1.820 | 1.750 | 1.770 | 133,741 | -0.03(-1.67%) |
May 26, 2015 | 1.820 | 1.840 | 1.750 | 1.800 | 494,059 | -0.01(-0.55%) |
May 22, 2015 | 1.890 | 1.810 | 1.810 | 1.810 | 182,400 | -0.06(-3.47%) |
May 21, 2015 | 1.850 | 1.900 | 1.800 | 1.875 | 257,271 | +0.01(+0.81%) |
May 20, 2015 | 1.850 | 1.860 | 1.750 | 1.860 | 161,669 | +0.00(+0.00%) |
May 19, 2015 | 1.840 | 1.880 | 1.830 | 1.860 | 162,238 | +0.01(+0.54%) |
May 18, 2015 | 1.880 | 1.890 | 1.820 | 1.850 | 145,678 | -0.02(-1.07%) |
May 15, 2015 | 1.770 | 1.870 | 1.770 | 1.870 | 458,398 | +0.06(+3.31%) |
May 14, 2015 | 1.880 | 1.900 | 1.810 | 1.810 | 111,029 | -0.02(-1.09%) |
May 13, 2015 | 1.820 | 1.870 | 1.780 | 1.830 | 150,654 | +0.02(+1.10%) |
May 12, 2015 | 1.820 | 1.830 | 1.760 | 1.810 | 154,910 | +0.01(+0.56%) |
May 11, 2015 | 1.860 | 1.860 | 1.780 | 1.800 | 210,952 | -0.05(-2.70%) |
May 08, 2015 | 1.860 | 1.860 | 1.810 | 1.850 | 140,699 | -0.01(-0.54%) |
May 07, 2015 | 1.850 | 1.890 | 1.805 | 1.860 | 167,583 | +0.05(+2.76%) |
May 06, 2015 | 2.050 | 2.050 | 1.800 | 1.810 | 357,118 | -0.20(-9.95%) |
May 05, 2015 | 2.100 | 2.130 | 1.930 | 2.010 | 362,904 | -0.07(-3.37%) |
May 04, 2015 | 2.110 | 2.128 | 2.040 | 2.080 | 260,976 | -0.01(-0.48%) |