Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2015 | 1.667 | 1.667 | 1.586 | 1.601 | 39 | +0.08(+5.00%) |
Apr 24, 2015 | 1.571 | 1.525 | 1.525 | 1.525 | 393 | +0.00(+0.00%) |
Apr 22, 2015 | 1.525 | 1.525 | 1.525 | 1.525 | 4,328 | +0.03(+1.69%) |
Apr 17, 2015 | 1.499 | 1.499 | 1.499 | 1.499 | 393 | +0.00(+0.00%) |
Apr 10, 2015 | 1.499 | 1.499 | 1.499 | 1.499 | 196 | -0.03(-1.67%) |
Apr 09, 2015 | 1.449 | 1.525 | 1.449 | 1.525 | 7,000 | +0.08(+5.26%) |
Apr 08, 2015 | 1.454 | 1.484 | 1.449 | 1.449 | 10,962 | +0.08(+5.56%) |
Apr 06, 2015 | 1.377 | 1.377 | 1.372 | 1.372 | 49 | -0.01(-0.37%) |
Apr 02, 2015 | 1.393 | 1.377 | 1.377 | 1.377 | 1,574 | -0.06(-3.90%) |
Apr 01, 2015 | 1.357 | 1.433 | 1.357 | 1.433 | 865 | +0.07(+4.83%) |
Mar 30, 2015 | 1.367 | 1.367 | 1.367 | 1.367 | 19 | -0.05(-3.24%) |
Mar 27, 2015 | 1.377 | 1.433 | 1.377 | 1.413 | 4,080 | +0.07(+5.30%) |
Mar 25, 2015 | 1.342 | 1.342 | 1.342 | 1.342 | 196 | +0.02(+1.15%) |
Mar 23, 2015 | 1.321 | 1.372 | 1.321 | 1.327 | 1 | -0.02(-1.51%) |
Mar 20, 2015 | 1.347 | 1.347 | 1.347 | 1.347 | 234 | +0.03(+1.92%) |
Mar 18, 2015 | 1.321 | 1.321 | 1.321 | 1.321 | 1,180 | -0.02(-1.68%) |
Mar 17, 2015 | 1.348 | 1.348 | 1.344 | 1.344 | 838 | +0.00(+0.32%) |
Mar 16, 2015 | 1.332 | 1.340 | 1.332 | 1.340 | 1,514 | -0.02(-1.68%) |
Mar 13, 2015 | 1.363 | 1.363 | 1.363 | 1.363 | 706 | +0.00(+0.04%) |
Mar 12, 2015 | 1.382 | 1.382 | 1.327 | 1.362 | 2,020 | -0.06(-3.94%) |
Mar 09, 2015 | 1.388 | 1.418 | 1.418 | 1.418 | 6,492 | -0.03(-1.76%) |
Mar 06, 2015 | 1.494 | 1.494 | 1.443 | 1.443 | 6,591 | -0.05(-3.40%) |
Mar 05, 2015 | 1.591 | 1.652 | 1.494 | 1.494 | 11,136 | -0.05(-2.97%) |
Mar 04, 2015 | 1.576 | 1.576 | 1.540 | 1.540 | 3,738 | -0.08(-4.72%) |
Mar 02, 2015 | 1.657 | 1.616 | 1.616 | 1.616 | 10,231 | -0.01(-0.63%) |
Feb 27, 2015 | 1.413 | 1.723 | 1.329 | 1.626 | 46,470 | +0.17(+11.89%) |
Feb 25, 2015 | 1.454 | 1.454 | 1.454 | 1.454 | 1,770 | +0.05(+3.25%) |
Feb 24, 2015 | 1.525 | 1.525 | 1.408 | 1.408 | 5,550 | -0.14(-9.18%) |
Feb 23, 2015 | 1.606 | 1.606 | 1.550 | 1.550 | 4,013 | -0.06(-3.48%) |
Feb 17, 2015 | 1.601 | 1.606 | 1.606 | 1.606 | 787 | +0.05(+3.50%) |
Feb 09, 2015 | 1.545 | 1.552 | 1.552 | 1.552 | 983 | -0.01(-0.55%) |
Feb 06, 2015 | 1.560 | 1.560 | 1.560 | 1.560 | 316 | -0.05(-3.13%) |
Jan 30, 2015 | 1.576 | 1.611 | 1.576 | 1.611 | 60 | +0.10(+6.35%) |
Jan 23, 2015 | 1.530 | 1.530 | 1.515 | 1.515 | 9 | -0.07(-4.66%) |
Jan 21, 2015 | 1.616 | 1.589 | 1.589 | 1.589 | 2,361 | -0.08(-4.70%) |
Jan 20, 2015 | 1.743 | 1.743 | 1.667 | 1.667 | 14,715 | -0.04(-2.09%) |
Jan 16, 2015 | 1.693 | 1.703 | 1.692 | 1.703 | 2,361 | +0.01(+0.60%) |
Jan 15, 2015 | 1.703 | 1.703 | 1.692 | 1.692 | 1,770 | -0.04(-2.06%) |
Jan 14, 2015 | 1.743 | 1.745 | 1.728 | 1.728 | 5,568 | -0.09(-4.75%) |
Jan 13, 2015 | 1.840 | 1.875 | 1.814 | 1.814 | 4,731 | +0.03(+1.41%) |
Jan 12, 2015 | 1.748 | 1.794 | 1.728 | 1.789 | 4,155 | +0.05(+2.62%) |
Jan 09, 2015 | 1.743 | 1.759 | 1.743 | 1.743 | 2,134 | +0.09(+5.21%) |
Jan 08, 2015 | 1.657 | 1.657 | 1.657 | 1.657 | 393 | +0.04(+2.23%) |
Jan 07, 2015 | 1.616 | 1.662 | 1.611 | 1.621 | 4,385 | -0.02(-1.27%) |
Jan 06, 2015 | 1.637 | 1.667 | 1.611 | 1.642 | 15,962 | +0.02(+1.25%) |
Jan 05, 2015 | 1.621 | 1.621 | 1.621 | 1.621 | 10,231 | +0.02(+1.27%) |
Jan 02, 2015 | 1.520 | 1.601 | 1.520 | 1.601 | 47,119 | +0.09(+6.06%) |
Dec 31, 2014 | 1.520 | 1.510 | 1.510 | 1.510 | 4,525 | -0.08(-5.14%) |
Dec 30, 2014 | 1.591 | 1.591 | 1.591 | 1.591 | 1,023 | +0.07(+4.72%) |
Dec 29, 2014 | 1.520 | 1.520 | 1.520 | 1.520 | 216 | -0.01(-0.33%) |
Dec 23, 2014 | 1.535 | 1.525 | 1.525 | 1.525 | 2,951 | -0.02(-1.32%) |
Dec 22, 2014 | 1.459 | 1.545 | 1.459 | 1.545 | 7,502 | +0.05(+3.05%) |
Dec 19, 2014 | 1.499 | 1.499 | 1.499 | 1.499 | 234 | +0.01(+0.34%) |
Dec 18, 2014 | 1.489 | 1.504 | 1.489 | 1.494 | 4,722 | +0.04(+2.80%) |
Dec 17, 2014 | 1.454 | 1.484 | 1.449 | 1.454 | 8,481 | -0.02(-1.03%) |
Dec 16, 2014 | 1.713 | 1.713 | 1.449 | 1.469 | 8,175 | -0.30(-16.96%) |
Dec 15, 2014 | 1.464 | 1.769 | 1.464 | 1.769 | 14,343 | +0.28(+19.18%) |
Dec 12, 2014 | 1.484 | 1.489 | 1.479 | 1.484 | 28,515 | +0.01(+0.72%) |
Dec 11, 2014 | 1.438 | 1.473 | 1.423 | 1.473 | 18,488 | -0.00(-0.03%) |
Dec 08, 2014 | 1.474 | 1.474 | 1.474 | 1.474 | 6,099 | +0.00(+0.00%) |
Dec 04, 2014 | 1.474 | 1.474 | 1.474 | 1.474 | 1,967 | -0.01(-0.34%) |
Dec 02, 2014 | 1.398 | 1.479 | 1.479 | 1.479 | 5,902 | +0.09(+6.59%) |
Dec 01, 2014 | 1.388 | 1.388 | 1.388 | 1.388 | 196 | -0.04(-2.85%) |
Nov 28, 2014 | 1.388 | 1.428 | 1.347 | 1.428 | 8,224 | -0.02(-1.06%) |
Nov 26, 2014 | 1.413 | 1.443 | 1.443 | 1.443 | 1,967 | +0.02(+1.07%) |
Nov 25, 2014 | 1.474 | 1.474 | 1.393 | 1.428 | 25,223 | -0.08(-5.07%) |
Nov 24, 2014 | 1.515 | 1.515 | 1.504 | 1.504 | 3,759 | -0.07(-4.21%) |
Nov 21, 2014 | 1.474 | 1.642 | 1.474 | 1.571 | 11,203 | +0.17(+12.36%) |
Nov 19, 2014 | 1.393 | 1.398 | 1.398 | 1.398 | 16,133 | +0.03(+1.85%) |
Nov 18, 2014 | 1.398 | 1.398 | 1.372 | 1.372 | 2,319 | -0.05(-3.57%) |
Nov 14, 2014 | 1.382 | 1.423 | 1.423 | 1.423 | 3,935 | +0.02(+1.12%) |
Nov 13, 2014 | 1.393 | 1.407 | 1.393 | 1.407 | 4,131 | -0.00(-0.04%) |
Nov 12, 2014 | 1.423 | 1.423 | 1.408 | 1.408 | 6,610 | -0.05(-3.48%) |
Nov 11, 2014 | 1.418 | 1.459 | 1.418 | 1.459 | 8,965 | -0.04(-2.71%) |
Nov 10, 2014 | 1.519 | 1.535 | 1.499 | 1.499 | 18,691 | +0.02(+1.03%) |
Nov 07, 2014 | 1.484 | 1.484 | 1.484 | 1.484 | 787 | +0.04(+2.46%) |
Nov 06, 2014 | 1.448 | 1.448 | 1.448 | 1.448 | 3,148 | -0.06(-3.72%) |
Nov 05, 2014 | 1.458 | 1.504 | 1.449 | 1.504 | 3,148 | +0.03(+1.72%) |
Nov 04, 2014 | 1.489 | 1.525 | 1.469 | 1.479 | 21,683 | -0.04(-2.68%) |
Nov 03, 2014 | 1.469 | 1.525 | 1.469 | 1.520 | 28,481 | +0.05(+3.46%) |
Oct 31, 2014 | 1.464 | 1.479 | 1.449 | 1.469 | 28,528 | -0.04(-2.36%) |
Oct 30, 2014 | 1.494 | 1.504 | 1.494 | 1.504 | 3,344 | -0.03(-1.99%) |
Oct 29, 2014 | 1.499 | 1.535 | 1.474 | 1.535 | 3,122 | +0.04(+2.37%) |
Oct 28, 2014 | 1.499 | 1.499 | 1.489 | 1.499 | 22,429 | +0.00(+0.00%) |
Oct 27, 2014 | 1.428 | 1.499 | 1.601 | 1.499 | 20,590 | -0.10(-6.35%) |
Oct 24, 2014 | 1.525 | 1.601 | 1.525 | 1.601 | 16,527 | +0.12(+7.88%) |
Oct 23, 2014 | 1.525 | 1.550 | 1.484 | 1.484 | 26,392 | -0.04(-2.67%) |
Oct 22, 2014 | 1.596 | 1.596 | 1.479 | 1.525 | 11,360 | -0.09(-5.66%) |
Oct 21, 2014 | 1.616 | 1.621 | 1.616 | 1.616 | 4,328 | -0.01(-0.63%) |
Oct 20, 2014 | 1.642 | 1.692 | 1.626 | 1.626 | 14,441 | -0.07(-3.90%) |
Oct 17, 2014 | 1.677 | 1.692 | 1.677 | 1.692 | 31,381 | +0.02(+1.24%) |
Oct 16, 2014 | 1.743 | 1.743 | 1.662 | 1.672 | 45,449 | -0.10(-5.48%) |
Oct 15, 2014 | 1.794 | 1.794 | 1.759 | 1.769 | 13,920 | -0.06(-3.07%) |
Oct 13, 2014 | 1.820 | 1.825 | 1.825 | 1.825 | 4,722 | +0.04(+2.28%) |
Oct 10, 2014 | 1.814 | 1.814 | 1.784 | 1.784 | 15,818 | -0.04(-2.39%) |
Oct 09, 2014 | 1.830 | 1.840 | 1.828 | 1.828 | 5,971 | -0.05(-2.55%) |
Oct 08, 2014 | 1.870 | 1.886 | 1.870 | 1.875 | 4,918 | -0.04(-2.12%) |
Oct 07, 2014 | 1.901 | 1.916 | 1.881 | 1.916 | 27,850 | +0.04(+2.17%) |
Oct 06, 2014 | 1.942 | 2.043 | 1.875 | 1.875 | 11,990 | +0.01(+0.27%) |
Oct 03, 2014 | 1.870 | 1.870 | 1.870 | 1.870 | 3,935 | -0.01(-0.54%) |
Oct 01, 2014 | 1.886 | 1.881 | 1.881 | 1.881 | 67,879 | -0.04(-2.12%) |
Sep 30, 2014 | 1.896 | 1.926 | 1.881 | 1.921 | 28,914 | -0.02(-0.79%) |
Sep 29, 2014 | 1.906 | 1.942 | 1.906 | 1.936 | 19,871 | -0.02(-1.04%) |
Sep 25, 2014 | 1.977 | 1.957 | 1.957 | 1.957 | 5,509 | -0.04(-1.79%) |
Sep 24, 2014 | 2.013 | 2.074 | 1.977 | 1.992 | 9,247 | +0.01(+0.26%) |
Sep 23, 2014 | 2.023 | 2.023 | 1.987 | 1.987 | 10,427 | +0.02(+1.03%) |
Sep 22, 2014 | 2.008 | 2.008 | 1.967 | 1.967 | 4,023 | -0.04(-1.78%) |
Sep 19, 2014 | 2.008 | 2.008 | 1.975 | 2.003 | 23,846 | -0.03(-1.25%) |
Sep 17, 2014 | 2.033 | 2.028 | 2.028 | 2.028 | 7,870 | -0.02(-0.75%) |
Sep 16, 2014 | 2.043 | 2.043 | 2.043 | 2.043 | 283 | +0.02(+1.01%) |
Sep 15, 2014 | 2.094 | 2.094 | 1.931 | 2.023 | 4,820 | -0.09(-4.33%) |
Sep 12, 2014 | 2.099 | 2.201 | 2.053 | 2.114 | 5,804 | -0.06(-2.58%) |
Sep 11, 2014 | 2.168 | 2.170 | 2.170 | 2.170 | 98 | +0.00(+0.08%) |
Sep 10, 2014 | 2.170 | 2.170 | 2.168 | 2.168 | 1,475 | -0.00(-0.00%) |
Sep 08, 2014 | 2.211 | 2.168 | 2.168 | 2.168 | 1,377 | -0.04(-1.69%) |
Sep 04, 2014 | 2.211 | 2.206 | 2.206 | 2.206 | 1,574 | +0.05(+2.36%) |
Sep 03, 2014 | 2.180 | 2.180 | 2.130 | 2.155 | 10,427 | +0.02(+0.95%) |
Sep 02, 2014 | 2.110 | 2.135 | 2.073 | 2.135 | 4,918 | -0.05(-2.33%) |
Aug 28, 2014 | 2.140 | 2.186 | 2.186 | 2.186 | 2,754 | +0.00(+0.00%) |
Aug 27, 2014 | 2.186 | 2.186 | 2.186 | 2.186 | 493 | +0.01(+0.24%) |
Aug 26, 2014 | 2.180 | 2.180 | 2.180 | 2.180 | 393 | +0.03(+1.18%) |
Aug 25, 2014 | 2.140 | 2.155 | 2.140 | 2.155 | 787 | -0.02(-0.70%) |
Aug 22, 2014 | 2.170 | 2.170 | 2.170 | 2.170 | 118 | +0.00(+0.00%) |
Aug 21, 2014 | 2.170 | 2.170 | 2.170 | 2.170 | 196 | -0.02(-0.70%) |
Aug 20, 2014 | 2.206 | 2.216 | 2.180 | 2.186 | 1,833 | -0.02(-0.78%) |
Aug 19, 2014 | 2.221 | 2.221 | 2.203 | 2.203 | 550 | +0.03(+1.49%) |
Aug 18, 2014 | 2.211 | 2.211 | 2.170 | 2.170 | 6,351 | +0.05(+2.15%) |
Aug 15, 2014 | 2.125 | 2.125 | 2.125 | 2.125 | 1,554 | +0.00(+0.00%) |
Aug 12, 2014 | 2.175 | 2.125 | 2.125 | 2.125 | 787 | -0.06(-2.56%) |
Aug 08, 2014 | 2.180 | 2.180 | 2.180 | 2.180 | 590 | +0.04(+1.90%) |
Aug 07, 2014 | 2.211 | 2.211 | 2.130 | 2.140 | 21,914 | -0.08(-3.44%) |
Aug 06, 2014 | 2.216 | 2.216 | 2.216 | 2.216 | 426 | +0.04(+1.63%) |
Aug 05, 2014 | 2.180 | 2.180 | 2.180 | 2.180 | 196 | -0.05(-2.05%) |
Aug 04, 2014 | 2.226 | 2.226 | 2.226 | 2.226 | 196 | +0.03(+1.15%) |
Aug 01, 2014 | 2.211 | 2.211 | 2.155 | 2.201 | 3,496 | -0.01(-0.23%) |
Jul 31, 2014 | 2.277 | 2.277 | 2.206 | 2.206 | 4,218 | +0.02(+0.93%) |
Jul 30, 2014 | 2.236 | 2.262 | 2.175 | 2.186 | 12,371 | -0.01(-0.46%) |
Jul 29, 2014 | 2.267 | 2.323 | 2.135 | 2.196 | 83,084 | -0.01(-0.23%) |
Jul 28, 2014 | 2.201 | 2.201 | 2.201 | 2.201 | 295 | +0.03(+1.17%) |
Jul 25, 2014 | 2.186 | 2.186 | 2.175 | 2.175 | 2,951 | -0.06(-2.73%) |
Jul 24, 2014 | 2.236 | 2.236 | 2.236 | 2.236 | 196 | +0.00(+0.16%) |
Jul 23, 2014 | 2.282 | 2.282 | 2.226 | 2.233 | 788 | +0.01(+0.30%) |
Jul 22, 2014 | 2.201 | 2.226 | 2.201 | 2.226 | 1,745 | +0.02(+0.92%) |
Jul 21, 2014 | 2.206 | 2.206 | 2.206 | 2.206 | 393 | +0.00(+0.00%) |
Jul 18, 2014 | 2.089 | 2.206 | 1.779 | 2.206 | 7,673 | +0.04(+1.61%) |
Jul 17, 2014 | 2.160 | 2.171 | 2.160 | 2.171 | 1,162 | -0.04(-1.59%) |
Jul 16, 2014 | 2.211 | 2.211 | 2.094 | 2.206 | 3,372 | +0.02(+1.02%) |
Jul 08, 2014 | 2.186 | 2.184 | 2.184 | 2.184 | 1,574 | +0.01(+0.62%) |
Jul 07, 2014 | 2.201 | 2.201 | 2.170 | 2.170 | 787 | +0.04(+1.91%) |
Jul 02, 2014 | 2.069 | 2.130 | 2.130 | 2.130 | 7,279 | -0.06(-2.56%) |
Jul 01, 2014 | 2.186 | 2.186 | 2.186 | 2.186 | 285 | -0.05(-2.27%) |
Jun 30, 2014 | 2.282 | 2.282 | 2.236 | 2.236 | 991 | +0.10(+4.76%) |
Jun 27, 2014 | 2.135 | 2.135 | 2.135 | 2.135 | 1,967 | -0.09(-3.89%) |
Jun 26, 2014 | 2.221 | 2.221 | 2.221 | 2.221 | 169 | +0.00(+0.00%) |
Jun 25, 2014 | 2.160 | 2.221 | 2.160 | 2.221 | 6,878 | +0.06(+2.82%) |
Jun 23, 2014 | 2.160 | 2.160 | 2.160 | 2.160 | 393 | +0.04(+1.67%) |
Jun 20, 2014 | 2.125 | 2.125 | 2.125 | 2.125 | 2,065 | -0.02(-0.71%) |
Jun 18, 2014 | 2.338 | 2.140 | 2.140 | 2.140 | 5,705 | -0.04(-1.64%) |
Jun 17, 2014 | 2.338 | 2.338 | 2.175 | 2.175 | 2,557 | -0.07(-3.17%) |
Jun 13, 2014 | 2.302 | 2.246 | 2.246 | 2.246 | 1 | -0.12(-5.13%) |
Jun 12, 2014 | 2.385 | 2.419 | 2.313 | 2.368 | 1,288 | +0.08(+3.53%) |
Jun 09, 2014 | 2.287 | 2.287 | 2.287 | 2.287 | 196 | +0.03(+1.17%) |
Jun 06, 2014 | 2.262 | 2.262 | 2.231 | 2.261 | 8,641 | +0.02(+0.86%) |
Jun 05, 2014 | 2.262 | 2.262 | 2.241 | 2.241 | 2,459 | +0.01(+0.23%) |
Jun 04, 2014 | 2.277 | 2.277 | 2.211 | 2.236 | 2,361 | -0.05(-2.00%) |
Jun 03, 2014 | 2.257 | 2.292 | 2.257 | 2.282 | 688 | -0.05(-2.18%) |
May 30, 2014 | 2.333 | 2.333 | 2.333 | 2.333 | 0 | -0.05(-1.92%) |
May 29, 2014 | 2.338 | 2.379 | 2.338 | 2.379 | 3,148 | +0.09(+3.77%) |
May 28, 2014 | 2.307 | 2.308 | 2.287 | 2.292 | 1,312 | -0.03(-1.31%) |
May 22, 2014 | 2.323 | 2.323 | 2.323 | 2.323 | 6,099 | +0.00(+0.00%) |
May 21, 2014 | 2.332 | 2.332 | 2.267 | 2.323 | 4,033 | +0.07(+3.16%) |
May 20, 2014 | 2.262 | 2.287 | 2.252 | 2.252 | 24,003 | -0.02(-0.89%) |
May 19, 2014 | 2.318 | 2.318 | 2.271 | 2.272 | 629 | -0.02(-0.67%) |
May 16, 2014 | 2.307 | 2.325 | 2.277 | 2.287 | 50,755 | -0.01(-0.44%) |
May 15, 2014 | 2.236 | 2.297 | 2.211 | 2.297 | 21,479 | +0.01(+0.44%) |
May 14, 2014 | 2.292 | 2.313 | 2.058 | 2.287 | 30,496 | +0.01(+0.45%) |
May 13, 2014 | 2.241 | 2.292 | 2.231 | 2.277 | 21,367 | +0.00(+0.03%) |
May 12, 2014 | 2.236 | 2.276 | 2.236 | 2.276 | 3,738 | +0.07(+3.19%) |
May 09, 2014 | 2.216 | 2.218 | 2.155 | 2.206 | 5,312 | +0.01(+0.40%) |
May 08, 2014 | 2.170 | 2.197 | 2.165 | 2.197 | 11,805 | +0.03(+1.32%) |
May 07, 2014 | 2.155 | 2.168 | 2.145 | 2.168 | 7,519 | +0.08(+4.05%) |
May 06, 2014 | 2.104 | 2.170 | 2.084 | 2.084 | 27,795 | -0.04(-1.68%) |
May 05, 2014 | 2.119 | 2.125 | 2.119 | 2.119 | 10,427 | +0.06(+2.71%) |
May 02, 2014 | 2.033 | 2.124 | 2.033 | 2.064 | 20,658 | -0.01(-0.49%) |