Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2015 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 3,800 | -0.05(-6.25%) |
Oct 28, 2015 | 0.8120 | 0.8300 | 0.8000 | 0.8000 | 4,669 | -0.01(-1.23%) |
Oct 26, 2015 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | 35 | +0.04(+5.19%) |
Oct 23, 2015 | 0.7600 | 0.7779 | 0.7600 | 0.7700 | 2,721 | -0.00(-0.19%) |
Oct 22, 2015 | 0.7715 | 0.7715 | 0.7715 | 0.7715 | 434 | -0.02(-2.96%) |
Oct 20, 2015 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | 1,600 | -0.03(-4.22%) |
Sep 29, 2015 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 8 | +0.00(+0.07%) |
Sep 25, 2015 | 0.7900 | 0.8294 | 0.8294 | 0.8294 | 400 | +0.05(+6.33%) |
Sep 24, 2015 | 0.7910 | 0.7910 | 0.7800 | 0.7800 | 2,000 | -0.02(-2.50%) |
Sep 23, 2015 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 2,489 | +0.05(+6.67%) |
Sep 18, 2015 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 52 | -0.03(-3.85%) |
Sep 17, 2015 | 0.7299 | 0.7800 | 0.7299 | 0.7800 | 2,420 | +0.07(+9.86%) |
Sep 16, 2015 | 0.7800 | 0.7800 | 0.6700 | 0.7100 | 1,403 | -0.07(-8.97%) |
Sep 15, 2015 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 100 | -0.02(-2.51%) |
Sep 14, 2015 | 0.8417 | 0.8417 | 0.8001 | 0.8001 | 675 | -0.04(-4.92%) |
Sep 11, 2015 | 0.9201 | 0.9201 | 0.7820 | 0.8415 | 13,649 | -0.09(-9.36%) |
Sep 09, 2015 | 0.9200 | 0.9300 | 0.9200 | 0.9284 | 86 | +0.01(+0.91%) |
Sep 08, 2015 | 0.9100 | 0.9210 | 0.9100 | 0.9200 | 10,410 | +0.00(+0.00%) |
Sep 01, 2015 | 0.9400 | 0.9200 | 0.9200 | 0.9200 | 1,000 | -0.02(-1.60%) |
Aug 31, 2015 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 100 | +0.02(+2.72%) |
Aug 28, 2015 | 0.9101 | 0.9102 | 0.9101 | 0.9102 | 350 | +0.01(+0.56%) |
Aug 27, 2015 | 0.9050 | 0.9051 | 0.9050 | 0.9051 | 537 | +0.01(+0.58%) |
Aug 26, 2015 | 0.8999 | 0.8999 | 0.8999 | 0.8999 | 100 | +0.02(+2.26%) |
Aug 24, 2015 | 0.9900 | 0.9900 | 0.8800 | 0.8800 | 45 | -0.11(-11.09%) |
Aug 21, 2015 | 0.9898 | 0.9898 | 0.9898 | 0.9898 | 100 | -0.00(-0.02%) |
Aug 20, 2015 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 300 | -0.01(-1.01%) |
Aug 19, 2015 | 1.000 | 1.000 | 1.000 | 1.000 | 1,917 | -0.01(-0.98%) |
Aug 17, 2015 | 1.060 | 1.060 | 1.010 | 1.010 | 1 | +0.01(+0.99%) |
Aug 13, 2015 | 1.030 | 1.030 | 1.000 | 1.000 | 15 | -0.05(-4.75%) |
Aug 11, 2015 | 1.050 | 1.050 | 1.050 | 1.050 | 100 | +0.08(+8.25%) |
Aug 10, 2015 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 153 | -0.03(-3.00%) |
Aug 07, 2015 | 0.9700 | 1.000 | 0.9682 | 1.000 | 2,536 | +0.06(+6.95%) |
Aug 06, 2015 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 500 | +0.03(+2.75%) |
Aug 05, 2015 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 799 | +0.01(+1.22%) |
Aug 04, 2015 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 1,530 | -0.01(-1.03%) |
Aug 03, 2015 | 0.9000 | 0.9084 | 0.9000 | 0.9084 | 4,109 | +0.05(+5.63%) |
Jul 31, 2015 | 0.8580 | 0.8600 | 0.8580 | 0.8600 | 2,194 | -0.04(-4.44%) |
Jul 29, 2015 | 0.8000 | 0.9000 | 0.9000 | 0.9000 | 5,700 | -0.05(-5.26%) |
Jul 28, 2015 | 1.000 | 1.000 | 0.8311 | 0.9500 | 12,108 | -0.05(-5.09%) |
Jul 27, 2015 | 1.010 | 1.010 | 1.001 | 1.001 | 563 | +0.01(+1.11%) |
Jul 24, 2015 | 1.059 | 1.070 | 0.9900 | 0.9900 | 12,292 | -0.07(-6.60%) |
Jul 23, 2015 | 1.150 | 1.150 | 1.060 | 1.060 | 3,300 | -0.00(-0.01%) |
Jul 22, 2015 | 1.110 | 1.120 | 1.060 | 1.060 | 2,750 | -0.08(-7.01%) |
Jul 21, 2015 | 1.140 | 1.140 | 1.140 | 1.140 | 200 | +0.00(+0.01%) |
Jul 20, 2015 | 1.150 | 1.150 | 1.140 | 1.140 | 2,700 | -0.01(-0.88%) |
Jul 16, 2015 | 1.150 | 1.150 | 1.150 | 1.150 | 2,300 | -0.03(-2.54%) |
Jul 15, 2015 | 1.130 | 1.200 | 1.130 | 1.180 | 10,310 | +0.04(+3.51%) |
Jul 13, 2015 | 1.200 | 1.140 | 1.140 | 1.140 | 4,200 | +0.01(+0.88%) |
Jul 09, 2015 | 1.150 | 1.130 | 1.130 | 1.130 | 1,400 | +0.09(+8.95%) |
Jul 08, 2015 | 1.040 | 1.040 | 1.037 | 1.037 | 1,600 | -0.06(-5.71%) |
Jul 01, 2015 | 1.170 | 1.100 | 1.100 | 1.100 | 7,400 | -0.07(-5.98%) |
Jun 30, 2015 | 1.170 | 1.170 | 1.170 | 1.170 | 790 | -0.04(-3.31%) |
Jun 23, 2015 | 1.210 | 1.210 | 1.210 | 1.210 | 80 | +0.00(+0.00%) |
Jun 18, 2015 | 1.210 | 1.210 | 1.210 | 1.210 | 2,000 | -0.03(-2.42%) |
Jun 16, 2015 | 1.220 | 1.240 | 1.210 | 1.240 | 17 | -0.02(-1.59%) |
Jun 15, 2015 | 1.260 | 1.260 | 1.260 | 1.260 | 5,634 | -0.04(-3.08%) |
Jun 11, 2015 | 1.300 | 1.300 | 1.300 | 1.300 | 3 | -0.01(-0.76%) |
Jun 10, 2015 | 1.310 | 1.310 | 1.310 | 1.310 | 2,300 | -0.03(-2.24%) |
Jun 08, 2015 | 1.340 | 1.340 | 1.340 | 1.340 | 1,000 | +0.03(+2.29%) |
Jun 05, 2015 | 1.313 | 1.313 | 1.310 | 1.310 | 1,406 | +0.00(+0.00%) |
Jun 02, 2015 | 1.310 | 1.310 | 1.310 | 1.310 | 700 | +0.00(+0.00%) |
Jun 01, 2015 | 1.300 | 1.310 | 1.300 | 1.310 | 1,600 | +0.02(+1.55%) |
May 29, 2015 | 1.290 | 1.300 | 1.290 | 1.290 | 1,166 | +0.00(+0.00%) |
May 28, 2015 | 1.290 | 1.290 | 1.290 | 1.290 | 110 | -0.02(-1.53%) |
May 27, 2015 | 1.330 | 1.330 | 1.300 | 1.310 | 1,100 | +0.02(+1.55%) |
May 22, 2015 | 1.300 | 1.290 | 1.290 | 1.290 | 1,000 | -0.01(-0.77%) |
May 21, 2015 | 1.280 | 1.300 | 1.280 | 1.300 | 2,917 | +0.05(+3.99%) |
May 20, 2015 | 1.250 | 1.250 | 1.250 | 1.250 | 597 | +0.01(+0.81%) |
May 18, 2015 | 1.240 | 1.240 | 1.240 | 1.240 | 300 | -0.01(-0.80%) |
May 15, 2015 | 1.259 | 1.259 | 1.250 | 1.250 | 608 | -0.00(-0.16%) |
May 13, 2015 | 1.250 | 1.252 | 1.252 | 1.252 | 300 | -0.02(-1.42%) |
May 07, 2015 | 1.270 | 1.270 | 1.270 | 1.270 | 100 | +0.02(+1.60%) |
May 05, 2015 | 1.200 | 1.260 | 1.200 | 1.250 | 10 | +0.06(+5.04%) |
May 04, 2015 | 1.180 | 1.200 | 1.180 | 1.190 | 2,830 | -0.05(-4.12%) |
May 01, 2015 | 1.200 | 1.270 | 1.200 | 1.241 | 4,565 | +0.04(+3.43%) |
Apr 30, 2015 | 1.200 | 1.200 | 1.200 | 1.200 | 110 | -0.03(-2.44%) |
Apr 29, 2015 | 1.230 | 1.240 | 1.230 | 1.230 | 2,230 | -0.02(-1.60%) |
Apr 28, 2015 | 1.230 | 1.250 | 1.230 | 1.250 | 1,092 | +0.05(+4.17%) |
Apr 27, 2015 | 1.200 | 1.200 | 1.200 | 1.200 | 1,099 | -0.07(-5.51%) |
Apr 24, 2015 | 1.290 | 1.290 | 1.270 | 1.270 | 1,600 | -0.04(-3.05%) |
Apr 23, 2015 | 1.320 | 1.320 | 1.310 | 1.310 | 2,116 | -0.01(-0.76%) |
Apr 22, 2015 | 1.320 | 1.320 | 1.320 | 1.320 | 190 | +0.00(+0.00%) |
Apr 21, 2015 | 1.290 | 1.320 | 1.285 | 1.320 | 7,134 | +0.03(+2.33%) |
Apr 20, 2015 | 1.290 | 1.290 | 1.270 | 1.290 | 910 | +0.00(+0.37%) |
Apr 17, 2015 | 1.280 | 1.285 | 1.277 | 1.285 | 822 | +0.03(+2.00%) |
Apr 16, 2015 | 1.217 | 1.260 | 1.217 | 1.260 | 1,897 | +0.06(+5.00%) |
Apr 15, 2015 | 1.200 | 1.200 | 1.200 | 1.200 | 3,791 | +0.04(+3.45%) |
Apr 10, 2015 | 1.210 | 1.210 | 1.160 | 1.160 | 2 | -0.04(-3.33%) |
Apr 09, 2015 | 1.230 | 1.340 | 1.150 | 1.200 | 24,309 | +0.00(+0.00%) |
Apr 08, 2015 | 1.100 | 1.290 | 1.000 | 1.200 | 45,591 | +0.10(+9.09%) |
Apr 07, 2015 | 1.100 | 1.100 | 1.100 | 1.100 | 600 | -0.02(-1.79%) |
Apr 06, 2015 | 1.120 | 1.120 | 1.120 | 1.120 | 2,400 | +0.00(+0.00%) |
Apr 02, 2015 | 1.110 | 1.120 | 1.120 | 1.120 | 8,100 | +0.00(+0.00%) |
Apr 01, 2015 | 1.200 | 1.200 | 1.120 | 1.120 | 1,500 | -0.04(-3.45%) |
Mar 31, 2015 | 1.170 | 1.180 | 1.155 | 1.160 | 5,917 | -0.07(-5.69%) |
Mar 30, 2015 | 1.370 | 1.400 | 1.230 | 1.230 | 14,443 | -0.14(-10.22%) |
Mar 27, 2015 | 1.400 | 1.460 | 1.370 | 1.370 | 5,100 | -0.03(-2.14%) |
Mar 26, 2015 | 1.410 | 1.470 | 1.400 | 1.400 | 4,300 | -0.02(-1.41%) |
Mar 25, 2015 | 1.410 | 1.450 | 1.410 | 1.420 | 6,389 | +0.01(+0.71%) |
Mar 24, 2015 | 1.420 | 1.470 | 1.410 | 1.410 | 8,342 | -0.03(-2.08%) |
Mar 23, 2015 | 1.350 | 1.520 | 1.350 | 1.440 | 16,650 | +0.09(+6.67%) |
Mar 20, 2015 | 1.350 | 1.410 | 1.160 | 1.350 | 25,569 | -0.03(-2.17%) |
Mar 19, 2015 | 1.300 | 1.380 | 1.300 | 1.380 | 5,215 | +0.08(+6.16%) |
Mar 16, 2015 | 1.240 | 1.300 | 1.300 | 1.300 | 3,500 | +0.06(+4.83%) |
Mar 12, 2015 | 1.270 | 1.290 | 1.240 | 1.240 | 38 | -0.01(-0.80%) |
Mar 11, 2015 | 1.230 | 1.250 | 1.230 | 1.250 | 1,125 | +0.02(+1.63%) |
Mar 10, 2015 | 1.220 | 1.230 | 1.220 | 1.230 | 610 | -0.02(-1.60%) |
Mar 09, 2015 | 1.230 | 1.250 | 1.230 | 1.250 | 4,700 | +0.02(+1.63%) |
Mar 06, 2015 | 1.200 | 1.250 | 1.200 | 1.230 | 10,386 | +0.07(+6.03%) |
Mar 05, 2015 | 1.220 | 1.220 | 1.160 | 1.160 | 5,973 | -0.09(-7.20%) |
Mar 04, 2015 | 1.250 | 1.250 | 1.250 | 1.250 | 704 | +0.00(+0.00%) |
Mar 03, 2015 | 1.250 | 1.250 | 1.250 | 1.250 | 896 | -0.02(-1.57%) |
Feb 27, 2015 | 1.270 | 1.280 | 1.270 | 1.270 | 50 | +0.00(+0.00%) |
Feb 26, 2015 | 1.250 | 1.270 | 1.250 | 1.270 | 1,770 | -0.01(-0.78%) |
Feb 25, 2015 | 1.310 | 1.310 | 1.280 | 1.280 | 2,401 | -0.04(-3.03%) |
Feb 24, 2015 | 1.320 | 1.350 | 1.350 | 1.320 | 3,151 | -0.03(-2.22%) |
Feb 23, 2015 | 1.350 | 1.380 | 1.346 | 1.350 | 10,440 | -0.01(-0.97%) |
Feb 19, 2015 | 1.350 | 1.363 | 1.363 | 1.363 | 3,300 | -0.02(-1.22%) |
Feb 18, 2015 | 1.380 | 1.380 | 1.380 | 1.380 | 370 | +0.00(+0.36%) |
Feb 17, 2015 | 1.375 | 1.375 | 1.375 | 1.375 | 1,302 | -0.03(-2.48%) |
Feb 13, 2015 | 1.470 | 1.410 | 1.410 | 1.410 | 900 | -0.05(-3.42%) |
Feb 12, 2015 | 1.444 | 1.460 | 1.444 | 1.460 | 3,678 | +0.02(+1.39%) |
Feb 11, 2015 | 1.440 | 1.440 | 1.440 | 1.440 | 1,105 | +0.01(+0.69%) |
Feb 10, 2015 | 1.410 | 1.440 | 1.400 | 1.430 | 15,400 | +0.07(+5.15%) |
Feb 09, 2015 | 1.367 | 1.367 | 1.360 | 1.360 | 750 | +0.00(+0.00%) |
Feb 06, 2015 | 1.260 | 1.400 | 1.259 | 1.360 | 28,134 | +0.09(+7.09%) |
Feb 05, 2015 | 1.230 | 1.270 | 1.230 | 1.270 | 2,800 | +0.07(+5.83%) |
Feb 04, 2015 | 1.330 | 1.430 | 1.150 | 1.200 | 12,380 | -0.12(-9.08%) |
Feb 03, 2015 | 1.250 | 1.320 | 1.250 | 1.320 | 3,100 | +0.05(+3.93%) |
Feb 02, 2015 | 1.350 | 1.350 | 1.270 | 1.270 | 3,710 | -0.06(-4.51%) |
Jan 30, 2015 | 1.390 | 1.390 | 1.330 | 1.330 | 8,552 | -0.04(-2.93%) |
Jan 29, 2015 | 1.370 | 1.440 | 1.370 | 1.370 | 9,700 | -0.04(-2.83%) |
Jan 28, 2015 | 1.410 | 1.410 | 1.410 | 1.410 | 1,000 | -0.01(-0.70%) |
Jan 27, 2015 | 1.360 | 1.420 | 1.360 | 1.420 | 1,757 | +0.01(+0.71%) |
Jan 26, 2015 | 1.359 | 1.410 | 1.350 | 1.410 | 1,763 | +0.01(+0.72%) |
Jan 23, 2015 | 1.480 | 1.480 | 1.290 | 1.400 | 4,373 | -0.04(-2.78%) |
Jan 22, 2015 | 1.500 | 1.520 | 1.440 | 1.440 | 19,399 | -0.04(-2.60%) |
Jan 21, 2015 | 1.350 | 1.480 | 1.350 | 1.478 | 12,547 | -0.02(-1.44%) |
Jan 20, 2015 | 1.450 | 1.500 | 1.441 | 1.500 | 3,948 | +0.09(+6.38%) |
Jan 16, 2015 | 1.530 | 1.530 | 1.400 | 1.410 | 5,476 | -0.05(-3.42%) |
Jan 15, 2015 | 1.700 | 1.700 | 1.450 | 1.460 | 39,201 | +0.02(+1.39%) |
Jan 14, 2015 | 1.510 | 1.510 | 1.420 | 1.440 | 7,721 | +0.00(+0.00%) |
Jan 13, 2015 | 1.550 | 1.760 | 1.390 | 1.440 | 100,310 | -0.11(-7.10%) |
Jan 12, 2015 | 1.350 | 1.680 | 1.350 | 1.550 | 29,514 | -0.22(-12.38%) |
Jan 09, 2015 | 1.800 | 1.800 | 1.740 | 1.769 | 3,747 | -0.04(-2.27%) |
Jan 08, 2015 | 1.770 | 1.950 | 1.710 | 1.810 | 43,338 | +0.07(+4.02%) |
Jan 07, 2015 | 1.742 | 1.742 | 1.510 | 1.740 | 49,990 | +0.01(+0.41%) |
Jan 06, 2015 | 1.733 | 1.733 | 1.733 | 1.733 | 298 | +0.03(+1.94%) |
Jan 05, 2015 | 1.850 | 1.850 | 1.650 | 1.700 | 9,616 | -0.24(-12.35%) |
Jan 02, 2015 | 1.969 | 1.969 | 1.940 | 1.940 | 4,557 | +0.03(+1.55%) |
Dec 31, 2014 | 1.900 | 1.910 | 1.910 | 1.910 | 10,500 | +0.00(+0.02%) |
Dec 30, 2014 | 2.090 | 2.090 | 1.880 | 1.910 | 25,934 | -0.19(-9.07%) |
Dec 29, 2014 | 1.870 | 2.150 | 1.730 | 2.100 | 67,071 | +0.25(+13.53%) |
Dec 26, 2014 | 1.570 | 1.850 | 1.570 | 1.850 | 17,673 | +0.19(+11.44%) |
Dec 24, 2014 | 1.430 | 1.660 | 1.660 | 1.660 | 41,100 | +0.20(+13.70%) |
Dec 23, 2014 | 1.460 | 1.470 | 1.400 | 1.460 | 8,200 | +0.03(+2.10%) |
Dec 22, 2014 | 1.430 | 1.430 | 1.430 | 1.430 | 208 | -0.01(-0.69%) |
Dec 19, 2014 | 1.480 | 1.550 | 1.380 | 1.440 | 35,603 | -0.05(-3.36%) |
Dec 18, 2014 | 1.350 | 1.505 | 1.300 | 1.490 | 39,134 | +0.10(+7.19%) |
Dec 17, 2014 | 1.480 | 1.570 | 1.313 | 1.390 | 39,677 | -0.02(-1.42%) |
Dec 16, 2014 | 1.400 | 1.410 | 1.400 | 1.410 | 7,268 | +0.00(+0.00%) |
Dec 15, 2014 | 1.400 | 1.410 | 1.330 | 1.410 | 13,473 | +0.01(+0.71%) |
Dec 12, 2014 | 1.430 | 1.480 | 1.370 | 1.400 | 25,328 | -0.08(-5.41%) |
Dec 11, 2014 | 1.430 | 1.490 | 1.420 | 1.480 | 21,350 | +0.06(+4.23%) |
Dec 10, 2014 | 1.340 | 1.420 | 1.340 | 1.420 | 6,318 | +0.13(+10.08%) |
Dec 09, 2014 | 1.290 | 1.370 | 1.280 | 1.290 | 4,505 | -0.11(-7.86%) |
Dec 08, 2014 | 1.290 | 1.400 | 1.280 | 1.400 | 6,202 | +0.12(+9.37%) |
Dec 05, 2014 | 1.390 | 1.430 | 1.280 | 1.280 | 38,989 | -0.16(-11.11%) |
Dec 04, 2014 | 1.620 | 1.620 | 1.240 | 1.440 | 53,717 | -0.18(-11.11%) |
Dec 03, 2014 | 1.560 | 1.670 | 1.540 | 1.620 | 91,552 | +0.09(+6.13%) |
Dec 02, 2014 | 1.526 | 1.526 | 1.526 | 1.526 | 1,000 | -0.01(-0.88%) |
Dec 01, 2014 | 1.470 | 1.550 | 1.470 | 1.540 | 7,086 | +0.04(+2.81%) |
Nov 28, 2014 | 1.550 | 1.550 | 1.470 | 1.498 | 12,429 | -0.03(-2.23%) |
Nov 26, 2014 | 1.500 | 1.532 | 1.532 | 1.532 | 57,100 | +0.08(+5.66%) |
Nov 25, 2014 | 1.490 | 1.590 | 1.380 | 1.450 | 102,589 | -0.05(-3.46%) |
Nov 24, 2014 | 1.560 | 1.590 | 1.460 | 1.502 | 46,870 | +0.02(+1.48%) |
Nov 21, 2014 | 1.300 | 1.700 | 1.200 | 1.480 | 273,719 | +0.15(+11.29%) |
Nov 20, 2014 | 1.050 | 1.400 | 1.040 | 1.330 | 151,506 | +0.37(+38.54%) |
Nov 19, 2014 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | 1,720 | -0.03(-2.54%) |
Nov 17, 2014 | 0.9600 | 0.9850 | 0.9850 | 0.9850 | 600 | -0.01(-0.51%) |
Nov 14, 2014 | 0.9579 | 1.100 | 0.9579 | 0.9900 | 37,658 | +0.03(+3.13%) |
Nov 12, 2014 | 0.9500 | 0.9600 | 0.9600 | 0.9600 | 7,900 | +0.02(+2.13%) |
Nov 11, 2014 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 520 | -0.02(-2.29%) |
Nov 10, 2014 | 0.9499 | 0.9679 | 0.9499 | 0.9620 | 10,316 | +0.02(+2.34%) |
Nov 07, 2014 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 2,515 | -0.03(-3.09%) |
Nov 06, 2014 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 1,000 | +0.02(+1.76%) |
Nov 05, 2014 | 0.9300 | 0.9900 | 0.9300 | 0.9532 | 4,912 | +0.03(+3.61%) |
Nov 04, 2014 | 1.090 | 1.090 | 0.9200 | 0.9200 | 18,361 | -0.17(-15.60%) |