Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1.915 | 1.966 | 1.887 | 1.890 | 15,520 | -0.03(-1.60%) |
Jul 30, 2015 | 1.915 | 1.927 | 1.909 | 1.921 | 3,447 | +0.03(+1.47%) |
Jul 29, 2015 | 1.887 | 2.045 | 1.882 | 1.893 | 15,584 | +0.02(+0.90%) |
Jul 28, 2015 | 1.961 | 1.977 | 1.862 | 1.876 | 63,143 | -0.12(-5.93%) |
Jul 27, 2015 | 2.028 | 2.113 | 1.993 | 1.994 | 26,143 | -0.07(-3.54%) |
Jul 24, 2015 | 2.062 | 2.135 | 2.023 | 2.068 | 8,844 | -0.07(-3.17%) |
Jul 23, 2015 | 2.028 | 2.167 | 2.028 | 2.135 | 6,334 | +0.11(+5.28%) |
Jul 22, 2015 | 2.068 | 2.090 | 2.028 | 2.028 | 5,330 | -0.09(-4.26%) |
Jul 21, 2015 | 2.180 | 2.197 | 2.096 | 2.118 | 17,806 | +0.05(+2.17%) |
Jul 20, 2015 | 2.118 | 2.130 | 2.045 | 2.073 | 28,873 | -0.08(-3.66%) |
Jul 17, 2015 | 2.180 | 2.190 | 2.118 | 2.152 | 10,857 | +0.00(+0.00%) |
Jul 16, 2015 | 2.225 | 2.254 | 2.146 | 2.152 | 23,238 | -0.10(-4.26%) |
Jul 15, 2015 | 2.270 | 2.332 | 2.079 | 2.248 | 157,933 | -0.14(-5.67%) |
Jul 14, 2015 | 2.479 | 2.479 | 2.366 | 2.383 | 49,596 | -0.12(-4.94%) |
Jul 13, 2015 | 2.552 | 2.552 | 2.344 | 2.507 | 112,018 | +0.12(+4.95%) |
Jul 10, 2015 | 2.276 | 2.507 | 2.276 | 2.389 | 95,899 | +0.11(+4.95%) |
Jul 09, 2015 | 2.282 | 2.310 | 2.208 | 2.276 | 51,554 | +0.03(+1.51%) |
Jul 08, 2015 | 2.039 | 2.292 | 2.011 | 2.242 | 132,073 | +0.23(+11.17%) |
Jul 07, 2015 | 2.006 | 2.017 | 1.951 | 2.017 | 54,178 | +0.05(+2.51%) |
Jul 06, 2015 | 1.929 | 1.967 | 1.929 | 1.967 | 15,832 | +0.05(+2.87%) |
Jul 02, 2015 | 1.902 | 1.913 | 1.913 | 1.913 | 28,749 | -0.03(-1.69%) |
Jul 01, 2015 | 2.039 | 2.039 | 1.918 | 1.945 | 21,101 | -0.02(-0.84%) |
Jun 30, 2015 | 2.039 | 2.039 | 1.929 | 1.962 | 32,781 | -0.07(-3.51%) |
Jun 29, 2015 | 2.050 | 2.050 | 1.967 | 2.033 | 14,247 | -0.01(-0.54%) |
Jun 26, 2015 | 2.044 | 2.044 | 1.978 | 2.044 | 36,906 | +0.00(+0.00%) |
Jun 25, 2015 | 2.044 | 2.044 | 1.951 | 2.044 | 25,876 | +0.01(+0.54%) |
Jun 24, 2015 | 1.962 | 2.044 | 1.962 | 2.033 | 7,096 | +0.01(+0.27%) |
Jun 23, 2015 | 2.006 | 2.044 | 1.957 | 2.028 | 24,324 | +0.03(+1.65%) |
Jun 22, 2015 | 1.951 | 2.033 | 1.951 | 1.995 | 42,065 | +0.00(+0.11%) |
Jun 19, 2015 | 1.951 | 2.017 | 1.951 | 1.993 | 22,073 | +0.03(+1.28%) |
Jun 18, 2015 | 1.987 | 2.061 | 1.935 | 1.967 | 158,326 | -0.01(-0.28%) |
Jun 17, 2015 | 1.989 | 1.989 | 1.924 | 1.973 | 34,883 | +0.02(+1.13%) |
Jun 16, 2015 | 1.902 | 1.962 | 1.902 | 1.951 | 65,310 | +0.05(+2.45%) |
Jun 15, 2015 | 1.896 | 1.978 | 1.890 | 1.904 | 51,862 | -0.01(-0.43%) |
Jun 12, 2015 | 1.896 | 1.951 | 1.896 | 1.913 | 33,085 | +0.01(+0.29%) |
Jun 11, 2015 | 1.907 | 1.924 | 1.880 | 1.907 | 34,770 | -0.00(-0.12%) |
Jun 10, 2015 | 1.913 | 1.998 | 1.885 | 1.909 | 163,861 | +0.01(+0.40%) |
Jun 09, 2015 | 1.913 | 1.924 | 1.902 | 1.902 | 48,137 | +0.01(+0.58%) |
Jun 08, 2015 | 1.896 | 1.907 | 1.885 | 1.891 | 14,047 | +0.01(+0.78%) |
Jun 05, 2015 | 1.896 | 1.896 | 1.872 | 1.876 | 2,787 | +0.01(+0.37%) |
Jun 04, 2015 | 1.896 | 1.896 | 1.869 | 1.869 | 19,819 | -0.01(-0.56%) |
Jun 03, 2015 | 1.907 | 1.907 | 1.865 | 1.880 | 35,381 | -0.01(-0.29%) |
Jun 02, 2015 | 1.896 | 1.907 | 1.876 | 1.885 | 20,474 | +0.00(+0.12%) |
Jun 01, 2015 | 1.907 | 1.907 | 1.858 | 1.883 | 7,627 | -0.00(-0.12%) |
May 29, 2015 | 1.863 | 1.913 | 1.863 | 1.885 | 14,771 | -0.01(-0.29%) |
May 28, 2015 | 1.885 | 1.913 | 1.847 | 1.890 | 34,652 | +0.02(+0.82%) |
May 27, 2015 | 1.880 | 1.880 | 1.852 | 1.875 | 12,566 | +0.03(+1.55%) |
May 26, 2015 | 1.869 | 1.879 | 1.847 | 1.847 | 15,972 | +0.01(+0.30%) |
May 22, 2015 | 1.841 | 1.841 | 1.841 | 1.841 | 17,832 | -0.03(-1.76%) |
May 21, 2015 | 1.797 | 1.896 | 1.797 | 1.874 | 23,483 | +0.01(+0.29%) |
May 20, 2015 | 1.825 | 1.896 | 1.825 | 1.869 | 28,258 | +0.02(+1.19%) |
May 19, 2015 | 1.847 | 1.847 | 1.814 | 1.847 | 2,698 | +0.03(+1.82%) |
May 18, 2015 | 1.792 | 1.858 | 1.759 | 1.814 | 37,745 | -0.01(-0.60%) |
May 15, 2015 | 1.823 | 1.869 | 1.808 | 1.825 | 25,468 | +0.02(+0.91%) |
May 14, 2015 | 1.786 | 1.835 | 1.779 | 1.808 | 40,342 | +0.03(+1.54%) |
May 13, 2015 | 1.792 | 1.814 | 1.764 | 1.781 | 17,877 | -0.03(-1.82%) |
May 12, 2015 | 1.814 | 1.814 | 1.770 | 1.814 | 34,819 | -0.00(-0.00%) |
May 11, 2015 | 1.880 | 1.885 | 1.797 | 1.814 | 57,211 | -0.03(-1.50%) |
May 08, 2015 | 1.830 | 1.863 | 1.830 | 1.841 | 18,870 | +0.01(+0.60%) |
May 07, 2015 | 1.808 | 1.841 | 1.803 | 1.830 | 22,688 | +0.00(+0.10%) |
May 06, 2015 | 1.805 | 1.830 | 1.805 | 1.828 | 23,873 | +0.01(+0.81%) |
May 05, 2015 | 1.852 | 1.858 | 1.803 | 1.814 | 72,589 | -0.01(-0.60%) |
May 04, 2015 | 1.797 | 1.847 | 1.797 | 1.825 | 68,847 | -0.10(-5.14%) |