Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1.700 | 1.704 | 1.628 | 1.637 | 6,033,661 | -0.06(-3.52%) |
Jul 30, 2015 | 1.663 | 1.713 | 1.637 | 1.697 | 5,481,466 | +0.02(+1.14%) |
Jul 29, 2015 | 1.669 | 1.687 | 1.621 | 1.678 | 9,815,156 | +0.01(+0.52%) |
Jul 28, 2015 | 1.597 | 1.700 | 1.560 | 1.669 | 13,348,340 | +0.10(+6.23%) |
Jul 27, 2015 | 1.585 | 1.605 | 1.520 | 1.571 | 10,384,923 | -0.04(-2.37%) |
Jul 24, 2015 | 1.748 | 1.748 | 1.603 | 1.609 | 7,774,075 | -0.10(-6.03%) |
Jul 23, 2015 | 1.669 | 1.769 | 1.669 | 1.713 | 8,912,374 | +0.07(+4.39%) |
Jul 22, 2015 | 1.655 | 1.655 | 1.581 | 1.641 | 16,221,006 | -0.13(-7.40%) |
Jul 21, 2015 | 1.755 | 1.818 | 1.755 | 1.772 | 7,403,138 | +0.00(+0.28%) |
Jul 20, 2015 | 1.823 | 1.836 | 1.766 | 1.767 | 4,921,451 | -0.04(-2.05%) |
Jul 17, 2015 | 1.801 | 1.812 | 1.762 | 1.804 | 5,830,426 | -0.02(-0.85%) |
Jul 16, 2015 | 1.852 | 1.852 | 1.768 | 1.819 | 10,409,517 | +0.01(+0.65%) |
Jul 15, 2015 | 1.856 | 1.856 | 1.783 | 1.807 | 9,013,691 | -0.04(-2.03%) |
Jul 14, 2015 | 1.803 | 1.854 | 1.803 | 1.845 | 6,339,367 | +0.06(+3.45%) |
Jul 13, 2015 | 1.793 | 1.795 | 1.746 | 1.783 | 7,985,503 | +0.04(+2.40%) |
Jul 10, 2015 | 1.723 | 1.760 | 1.704 | 1.742 | 11,669,939 | +0.09(+5.67%) |
Jul 09, 2015 | 1.815 | 1.822 | 1.648 | 1.648 | 12,612,789 | -0.08(-4.76%) |
Jul 08, 2015 | 1.791 | 1.830 | 1.701 | 1.731 | 7,767,817 | -0.14(-7.31%) |
Jul 07, 2015 | 1.889 | 1.889 | 1.697 | 1.867 | 9,141,244 | -0.03(-1.33%) |
Jul 06, 2015 | 1.932 | 1.971 | 1.860 | 1.892 | 8,847,062 | -0.08(-4.00%) |
Jul 02, 2015 | 1.959 | 1.971 | 1.971 | 1.971 | 3,670,359 | +0.02(+1.23%) |
Jul 01, 2015 | 2.005 | 2.022 | 1.931 | 1.947 | 11,395,329 | +0.01(+0.73%) |
Jun 30, 2015 | 1.963 | 1.977 | 1.905 | 1.933 | 12,786,798 | +0.02(+1.19%) |
Jun 29, 2015 | 1.999 | 2.046 | 1.905 | 1.910 | 12,538,244 | -0.18(-8.54%) |
Jun 26, 2015 | 2.197 | 2.197 | 2.056 | 2.089 | 11,033,608 | -0.16(-7.29%) |
Jun 25, 2015 | 2.297 | 2.297 | 2.233 | 2.253 | 3,270,423 | -0.00(-0.22%) |
Jun 24, 2015 | 2.319 | 2.336 | 2.255 | 2.258 | 4,948,337 | -0.07(-2.96%) |
Jun 23, 2015 | 2.378 | 2.394 | 2.305 | 2.327 | 6,112,433 | -0.04(-1.72%) |
Jun 22, 2015 | 2.365 | 2.386 | 2.332 | 2.367 | 5,392,941 | +0.04(+1.88%) |
Jun 19, 2015 | 2.351 | 2.369 | 2.284 | 2.324 | 4,743,444 | -0.02(-0.89%) |
Jun 18, 2015 | 2.269 | 2.375 | 2.269 | 2.345 | 8,332,236 | +0.10(+4.24%) |
Jun 17, 2015 | 2.261 | 2.275 | 2.222 | 2.249 | 4,419,630 | +0.00(+0.22%) |
Jun 16, 2015 | 2.200 | 2.259 | 2.193 | 2.244 | 4,076,570 | +0.02(+1.05%) |
Jun 15, 2015 | 2.193 | 2.228 | 2.132 | 2.221 | 3,837,980 | -0.02(-0.74%) |
Jun 12, 2015 | 2.271 | 2.276 | 2.228 | 2.237 | 3,758,835 | -0.06(-2.73%) |
Jun 11, 2015 | 2.333 | 2.338 | 2.294 | 2.300 | 5,552,906 | -0.00(-0.05%) |
Jun 10, 2015 | 2.266 | 2.327 | 2.245 | 2.301 | 9,201,110 | +0.08(+3.74%) |
Jun 09, 2015 | 2.221 | 2.237 | 2.153 | 2.218 | 11,315,940 | -0.01(-0.52%) |
Jun 08, 2015 | 2.360 | 2.363 | 2.208 | 2.230 | 11,479,237 | -0.13(-5.50%) |
Jun 05, 2015 | 2.350 | 2.375 | 2.289 | 2.360 | 6,822,090 | +0.00(+0.16%) |
Jun 04, 2015 | 2.389 | 2.417 | 2.335 | 2.356 | 9,229,508 | -0.06(-2.62%) |
Jun 03, 2015 | 2.515 | 2.517 | 2.418 | 2.420 | 4,554,432 | -0.05(-1.99%) |
Jun 02, 2015 | 2.537 | 2.537 | 2.461 | 2.469 | 5,890,163 | -0.09(-3.53%) |
Jun 01, 2015 | 2.591 | 2.612 | 2.520 | 2.559 | 6,897,870 | +0.01(+0.46%) |
May 29, 2015 | 2.541 | 2.584 | 2.519 | 2.548 | 5,661,115 | +0.02(+0.88%) |
May 28, 2015 | 2.524 | 2.566 | 2.476 | 2.525 | 7,159,688 | +0.01(+0.27%) |
May 27, 2015 | 2.272 | 2.540 | 2.267 | 2.519 | 15,081,179 | +0.26(+11.67%) |
May 26, 2015 | 2.282 | 2.299 | 2.219 | 2.255 | 4,403,749 | -0.05(-2.16%) |
May 22, 2015 | 2.295 | 2.305 | 2.305 | 2.305 | 2,781,215 | +0.02(+0.73%) |
May 21, 2015 | 2.249 | 2.301 | 2.218 | 2.289 | 2,584,856 | +0.03(+1.50%) |
May 20, 2015 | 2.265 | 2.307 | 2.229 | 2.255 | 3,167,660 | +0.01(+0.52%) |
May 19, 2015 | 2.289 | 2.313 | 2.218 | 2.243 | 29,232,838 | -0.02(-0.91%) |
May 18, 2015 | 2.196 | 2.271 | 2.196 | 2.264 | 6,861,784 | +0.06(+2.68%) |
May 15, 2015 | 2.215 | 2.230 | 2.172 | 2.205 | 4,515,030 | +0.01(+0.49%) |
May 14, 2015 | 2.161 | 2.217 | 2.136 | 2.194 | 11,132,666 | +0.08(+3.69%) |
May 13, 2015 | 2.102 | 2.161 | 2.099 | 2.116 | 5,524,460 | +0.03(+1.63%) |
May 12, 2015 | 2.112 | 2.114 | 2.047 | 2.082 | 7,293,125 | -0.05(-2.39%) |
May 11, 2015 | 2.127 | 2.158 | 2.106 | 2.133 | 7,764,842 | +0.00(+0.03%) |
May 08, 2015 | 2.123 | 2.158 | 2.110 | 2.132 | 10,990,598 | +0.06(+2.86%) |
May 07, 2015 | 2.024 | 2.082 | 2.024 | 2.073 | 8,330,058 | +0.07(+3.37%) |
May 06, 2015 | 2.032 | 2.056 | 1.961 | 2.005 | 9,763,287 | -0.01(-0.38%) |
May 05, 2015 | 2.129 | 2.129 | 2.007 | 2.013 | 12,855,296 | -0.14(-6.32%) |
May 04, 2015 | 2.171 | 2.197 | 2.132 | 2.149 | 7,598,132 | -0.01(-0.65%) |