Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 1.476 | 1.522 | 1.430 | 1.499 | 12,978,140 | +0.08(+5.38%) |
Jul 30, 2015 | 1.506 | 1.529 | 1.399 | 1.422 | 13,952,768 | -0.10(-6.53%) |
Jul 29, 2015 | 1.545 | 1.568 | 1.499 | 1.522 | 15,857,249 | -0.02(-1.00%) |
Jul 28, 2015 | 1.522 | 1.575 | 1.491 | 1.537 | 16,868,438 | +0.05(+3.08%) |
Jul 27, 2015 | 1.575 | 1.644 | 1.484 | 1.491 | 17,538,500 | -0.08(-4.88%) |
Jul 24, 2015 | 1.529 | 1.575 | 1.461 | 1.568 | 36,656,988 | +0.01(+0.49%) |
Jul 23, 2015 | 1.682 | 1.690 | 1.549 | 1.560 | 18,285,640 | -0.09(-5.56%) |
Jul 22, 2015 | 1.614 | 1.698 | 1.583 | 1.652 | 29,034,742 | +0.01(+0.47%) |
Jul 21, 2015 | 1.659 | 1.721 | 1.621 | 1.644 | 15,153,631 | +0.02(+1.42%) |
Jul 20, 2015 | 1.744 | 1.744 | 1.606 | 1.621 | 22,491,866 | -0.21(-11.30%) |
Jul 17, 2015 | 1.919 | 1.942 | 1.812 | 1.828 | 12,965,933 | -0.11(-5.53%) |
Jul 16, 2015 | 1.927 | 1.996 | 1.896 | 1.935 | 13,615,882 | +0.01(+0.40%) |
Jul 15, 2015 | 1.981 | 2.004 | 1.912 | 1.927 | 14,477,207 | -0.08(-3.82%) |
Jul 14, 2015 | 2.011 | 2.049 | 1.996 | 2.004 | 6,612,448 | +0.00(+0.00%) |
Jul 13, 2015 | 2.049 | 2.049 | 1.942 | 2.004 | 15,600,917 | -0.07(-3.32%) |
Jul 10, 2015 | 2.172 | 2.179 | 2.049 | 2.072 | 12,633,597 | -0.09(-4.24%) |
Jul 09, 2015 | 2.218 | 2.225 | 2.141 | 2.164 | 7,411,490 | -0.01(-0.35%) |
Jul 08, 2015 | 2.218 | 2.286 | 2.156 | 2.172 | 7,991,177 | -0.04(-1.73%) |
Jul 07, 2015 | 2.210 | 2.252 | 2.141 | 2.210 | 18,709,296 | -0.05(-2.36%) |
Jul 06, 2015 | 2.225 | 2.286 | 2.218 | 2.264 | 9,196,545 | +0.00(+0.00%) |
Jul 02, 2015 | 2.241 | 2.264 | 2.264 | 2.264 | 6,370,865 | +0.03(+1.37%) |
Jul 01, 2015 | 2.279 | 2.309 | 2.218 | 2.233 | 8,741,722 | -0.06(-2.67%) |
Jun 30, 2015 | 2.241 | 2.332 | 2.225 | 2.294 | 11,047,750 | +0.05(+2.04%) |
Jun 29, 2015 | 2.332 | 2.351 | 2.233 | 2.248 | 12,214,192 | -0.08(-3.29%) |
Jun 26, 2015 | 2.348 | 2.374 | 2.317 | 2.325 | 8,001,036 | -0.00(-0.21%) |
Jun 25, 2015 | 2.405 | 2.420 | 2.322 | 2.329 | 10,807,781 | -0.08(-3.14%) |
Jun 24, 2015 | 2.398 | 2.428 | 2.390 | 2.405 | 6,634,835 | -0.02(-0.63%) |
Jun 23, 2015 | 2.390 | 2.451 | 2.390 | 2.420 | 6,463,451 | +0.00(+0.00%) |
Jun 22, 2015 | 2.390 | 2.443 | 2.390 | 2.420 | 7,159,768 | +0.00(+0.00%) |
Jun 19, 2015 | 2.458 | 2.500 | 2.413 | 2.420 | 24,865,342 | -0.08(-3.03%) |
Jun 18, 2015 | 2.572 | 2.594 | 2.496 | 2.496 | 9,523,328 | +0.00(+0.00%) |
Jun 17, 2015 | 2.390 | 2.496 | 2.390 | 2.496 | 9,926,130 | +0.09(+3.77%) |
Jun 16, 2015 | 2.451 | 2.458 | 2.390 | 2.405 | 12,225,869 | -0.05(-2.15%) |
Jun 15, 2015 | 2.443 | 2.496 | 2.413 | 2.458 | 8,111,872 | +0.01(+0.31%) |
Jun 12, 2015 | 2.435 | 2.488 | 2.420 | 2.451 | 7,128,927 | +0.00(+0.00%) |
Jun 11, 2015 | 2.572 | 2.579 | 2.435 | 2.451 | 21,658,224 | -0.14(-5.26%) |
Jun 10, 2015 | 2.617 | 2.617 | 2.564 | 2.587 | 6,330,001 | +0.04(+1.48%) |
Jun 09, 2015 | 2.632 | 2.647 | 2.534 | 2.549 | 12,345,486 | -0.07(-2.60%) |
Jun 08, 2015 | 2.624 | 2.640 | 2.572 | 2.617 | 5,935,134 | +0.01(+0.29%) |
Jun 05, 2015 | 2.636 | 2.640 | 2.579 | 2.609 | 9,885,923 | -0.05(-1.99%) |
Jun 04, 2015 | 2.685 | 2.700 | 2.662 | 2.662 | 6,467,751 | -0.05(-1.95%) |
Jun 03, 2015 | 2.761 | 2.798 | 2.700 | 2.715 | 5,525,476 | -0.08(-2.71%) |
Jun 02, 2015 | 2.723 | 2.795 | 2.723 | 2.791 | 5,460,281 | +0.09(+3.36%) |
Jun 01, 2015 | 2.730 | 2.753 | 2.700 | 2.700 | 5,572,544 | -0.02(-0.56%) |
May 29, 2015 | 2.700 | 2.745 | 2.689 | 2.715 | 4,670,791 | -0.02(-0.55%) |
May 28, 2015 | 2.708 | 2.738 | 2.685 | 2.730 | 8,373,692 | +0.01(+0.28%) |
May 27, 2015 | 2.738 | 2.745 | 2.700 | 2.723 | 14,400,489 | -0.02(-0.55%) |
May 26, 2015 | 2.814 | 2.821 | 2.738 | 2.738 | 15,128,858 | -0.12(-4.23%) |
May 22, 2015 | 2.897 | 2.859 | 2.859 | 2.859 | 5,314,873 | -0.04(-1.31%) |
May 21, 2015 | 2.889 | 2.912 | 2.882 | 2.897 | 3,865,097 | +0.01(+0.26%) |
May 20, 2015 | 2.935 | 2.935 | 2.889 | 2.889 | 6,667,384 | -0.02(-0.78%) |
May 19, 2015 | 2.950 | 2.965 | 2.912 | 2.912 | 9,275,486 | -0.06(-2.04%) |
May 18, 2015 | 3.010 | 3.056 | 2.972 | 2.972 | 6,846,309 | -0.02(-0.76%) |
May 15, 2015 | 2.995 | 3.056 | 2.972 | 2.995 | 6,680,676 | -0.02(-0.50%) |
May 14, 2015 | 3.078 | 3.093 | 2.999 | 3.010 | 8,150,743 | -0.05(-1.49%) |
May 13, 2015 | 3.033 | 3.078 | 3.010 | 3.056 | 12,194,479 | +0.07(+2.28%) |
May 12, 2015 | 2.942 | 3.010 | 2.942 | 2.987 | 9,450,569 | +0.05(+1.80%) |
May 11, 2015 | 2.889 | 2.942 | 2.874 | 2.935 | 6,660,791 | +0.05(+1.57%) |
May 08, 2015 | 2.874 | 2.889 | 2.791 | 2.889 | 9,034,780 | +0.05(+1.60%) |
May 07, 2015 | 2.768 | 2.851 | 2.761 | 2.844 | 10,102,292 | +0.05(+1.90%) |
May 06, 2015 | 2.897 | 2.897 | 2.791 | 2.791 | 9,364,307 | -0.08(-2.64%) |
May 05, 2015 | 2.935 | 2.946 | 2.851 | 2.866 | 7,565,579 | -0.03(-1.04%) |
May 04, 2015 | 2.927 | 2.942 | 2.882 | 2.897 | 7,902,725 | +0.02(+0.52%) |