Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1.080 | 1.110 | 1.070 | 1.070 | 806,902 | +0.03(+2.88%) |
Jul 30, 2015 | 1.080 | 1.110 | 1.030 | 1.040 | 1,394,720 | -0.07(-6.31%) |
Jul 29, 2015 | 1.120 | 1.140 | 1.090 | 1.110 | 2,546,725 | -0.01(-0.89%) |
Jul 28, 2015 | 1.090 | 1.130 | 1.060 | 1.120 | 1,140,065 | +0.05(+4.67%) |
Jul 27, 2015 | 1.160 | 1.185 | 1.060 | 1.070 | 2,825,551 | -0.09(-7.76%) |
Jul 24, 2015 | 1.070 | 1.160 | 1.020 | 1.160 | 2,386,667 | +0.07(+6.42%) |
Jul 23, 2015 | 1.160 | 1.180 | 1.080 | 1.090 | 2,197,296 | -0.05(-4.39%) |
Jul 22, 2015 | 1.120 | 1.180 | 1.060 | 1.140 | 1,516,798 | -0.03(-2.56%) |
Jul 21, 2015 | 1.180 | 1.200 | 1.140 | 1.170 | 1,510,442 | +0.02(+1.74%) |
Jul 20, 2015 | 1.170 | 1.230 | 1.140 | 1.150 | 2,225,367 | -0.13(-10.16%) |
Jul 17, 2015 | 1.360 | 1.380 | 1.280 | 1.280 | 2,975,971 | -0.11(-7.91%) |
Jul 16, 2015 | 1.430 | 1.430 | 1.370 | 1.390 | 1,536,928 | -0.04(-2.80%) |
Jul 15, 2015 | 1.480 | 1.480 | 1.420 | 1.430 | 2,005,226 | -0.04(-2.72%) |
Jul 14, 2015 | 1.500 | 1.510 | 1.470 | 1.470 | 1,713,349 | -0.02(-1.34%) |
Jul 13, 2015 | 1.510 | 1.510 | 1.460 | 1.490 | 2,091,242 | -0.05(-3.25%) |
Jul 10, 2015 | 1.490 | 1.550 | 1.470 | 1.540 | 5,011,981 | +0.05(+3.36%) |
Jul 09, 2015 | 1.500 | 1.500 | 1.450 | 1.490 | 1,023,738 | +0.01(+0.68%) |
Jul 08, 2015 | 1.480 | 1.490 | 1.445 | 1.480 | 800,619 | +0.03(+2.07%) |
Jul 07, 2015 | 1.480 | 1.490 | 1.440 | 1.450 | 1,553,654 | -0.07(-4.61%) |
Jul 06, 2015 | 1.500 | 1.570 | 1.480 | 1.520 | 1,308,725 | -0.01(-0.65%) |
Jul 02, 2015 | 1.510 | 1.530 | 1.530 | 1.530 | 986,300 | +0.03(+2.00%) |
Jul 01, 2015 | 1.530 | 1.560 | 1.500 | 1.500 | 675,981 | -0.03(-1.96%) |
Jun 30, 2015 | 1.540 | 1.560 | 1.520 | 1.530 | 1,321,217 | -0.03(-1.92%) |
Jun 29, 2015 | 1.590 | 1.590 | 1.550 | 1.560 | 723,851 | -0.02(-1.27%) |
Jun 26, 2015 | 1.600 | 1.610 | 1.570 | 1.580 | 1,468,670 | -0.04(-2.47%) |
Jun 25, 2015 | 1.610 | 1.630 | 1.590 | 1.620 | 1,016,720 | -0.01(-0.61%) |
Jun 24, 2015 | 1.590 | 1.635 | 1.590 | 1.630 | 935,321 | +0.03(+1.87%) |
Jun 23, 2015 | 1.600 | 1.620 | 1.580 | 1.600 | 887,014 | +0.00(+0.00%) |
Jun 22, 2015 | 1.620 | 1.650 | 1.600 | 1.600 | 1,595,698 | -0.06(-3.61%) |
Jun 19, 2015 | 1.660 | 1.700 | 1.630 | 1.660 | 9,455,328 | -0.01(-0.60%) |
Jun 18, 2015 | 1.690 | 1.720 | 1.640 | 1.670 | 3,927,470 | +0.03(+1.83%) |
Jun 17, 2015 | 1.590 | 1.650 | 1.550 | 1.640 | 2,809,122 | +0.03(+1.86%) |
Jun 16, 2015 | 1.590 | 1.610 | 1.540 | 1.610 | 2,512,006 | +0.01(+0.63%) |
Jun 15, 2015 | 1.610 | 1.640 | 1.590 | 1.600 | 3,664,631 | -0.05(-3.03%) |
Jun 12, 2015 | 1.590 | 1.650 | 1.580 | 1.650 | 1,154,856 | +0.04(+2.48%) |
Jun 11, 2015 | 1.620 | 1.630 | 1.570 | 1.610 | 1,219,612 | -0.03(-1.83%) |
Jun 10, 2015 | 1.700 | 1.710 | 1.630 | 1.640 | 1,479,469 | +0.01(+0.61%) |
Jun 09, 2015 | 1.720 | 1.720 | 1.630 | 1.630 | 1,177,524 | -0.08(-4.68%) |
Jun 08, 2015 | 1.650 | 1.710 | 1.640 | 1.710 | 828,761 | +0.05(+3.01%) |
Jun 05, 2015 | 1.640 | 1.660 | 1.605 | 1.660 | 1,243,654 | +0.00(+0.00%) |
Jun 04, 2015 | 1.730 | 1.730 | 1.650 | 1.660 | 1,178,996 | -0.09(-5.14%) |
Jun 03, 2015 | 1.750 | 1.760 | 1.720 | 1.750 | 1,381,544 | -0.01(-0.57%) |
Jun 02, 2015 | 1.730 | 1.770 | 1.730 | 1.760 | 1,115,110 | +0.06(+3.53%) |
Jun 01, 2015 | 1.700 | 1.760 | 1.700 | 1.700 | 1,796,235 | +0.00(+0.00%) |
May 29, 2015 | 1.700 | 1.720 | 1.675 | 1.700 | 626,075 | -0.01(-0.58%) |
May 28, 2015 | 1.680 | 1.710 | 1.645 | 1.710 | 1,437,985 | +0.01(+0.59%) |
May 27, 2015 | 1.650 | 1.700 | 1.650 | 1.700 | 1,313,356 | +0.02(+1.19%) |
May 26, 2015 | 1.680 | 1.680 | 1.650 | 1.680 | 1,915,586 | -0.08(-4.55%) |
May 22, 2015 | 1.760 | 1.760 | 1.760 | 1.760 | 677,600 | +0.01(+0.57%) |
May 21, 2015 | 1.780 | 1.790 | 1.740 | 1.750 | 695,680 | -0.04(-2.23%) |
May 20, 2015 | 1.660 | 1.790 | 1.660 | 1.790 | 1,374,118 | +0.12(+7.19%) |
May 19, 2015 | 1.700 | 1.720 | 1.650 | 1.670 | 2,743,136 | -0.11(-6.18%) |
May 18, 2015 | 1.720 | 1.790 | 1.710 | 1.780 | 1,615,058 | +0.08(+4.71%) |
May 15, 2015 | 1.750 | 1.790 | 1.680 | 1.700 | 4,942,225 | -0.01(-0.58%) |
May 14, 2015 | 1.740 | 1.790 | 1.710 | 1.710 | 6,016,043 | +0.02(+1.18%) |
May 13, 2015 | 1.670 | 1.750 | 1.660 | 1.690 | 3,315,229 | +0.04(+2.42%) |
May 12, 2015 | 1.590 | 1.660 | 1.590 | 1.650 | 1,551,718 | +0.06(+3.77%) |
May 11, 2015 | 1.580 | 1.617 | 1.575 | 1.590 | 946,521 | -0.01(-0.63%) |
May 08, 2015 | 1.580 | 1.600 | 1.550 | 1.600 | 714,190 | +0.06(+3.90%) |
May 07, 2015 | 1.550 | 1.570 | 1.525 | 1.540 | 1,697,850 | -0.03(-1.91%) |
May 06, 2015 | 1.620 | 1.620 | 1.555 | 1.570 | 3,041,288 | -0.02(-1.26%) |
May 05, 2015 | 1.630 | 1.640 | 1.590 | 1.590 | 1,797,499 | -0.01(-0.63%) |
May 04, 2015 | 1.580 | 1.610 | 1.570 | 1.600 | 1,112,057 | +0.05(+3.23%) |