Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.910 | 1.925 | 1.828 | 1.842 | 582,198 | -0.06(-3.05%) |
Apr 29, 2015 | 1.934 | 1.934 | 1.891 | 1.900 | 447,596 | -0.03(-1.75%) |
Apr 28, 2015 | 1.891 | 1.934 | 1.891 | 1.934 | 1,013,386 | +0.05(+2.83%) |
Apr 27, 2015 | 1.910 | 1.920 | 1.876 | 1.881 | 430,979 | -0.01(-0.77%) |
Apr 24, 2015 | 1.886 | 1.900 | 1.866 | 1.895 | 220,611 | +0.02(+1.03%) |
Apr 23, 2015 | 1.910 | 1.915 | 1.866 | 1.876 | 448,359 | -0.03(-1.77%) |
Apr 22, 2015 | 1.895 | 1.910 | 1.857 | 1.910 | 1,001,605 | +0.01(+0.51%) |
Apr 21, 2015 | 1.900 | 1.915 | 1.862 | 1.900 | 602,835 | +0.02(+1.03%) |
Apr 20, 2015 | 1.895 | 1.905 | 1.847 | 1.881 | 469,071 | +0.00(+0.26%) |
Apr 17, 2015 | 1.862 | 1.895 | 1.833 | 1.876 | 470,808 | +0.00(+0.00%) |
Apr 16, 2015 | 1.915 | 1.915 | 1.871 | 1.876 | 905,607 | -0.04(-2.02%) |
Apr 15, 2015 | 1.910 | 1.929 | 1.881 | 1.915 | 1,077,993 | +0.02(+1.28%) |
Apr 14, 2015 | 1.886 | 1.910 | 1.886 | 1.891 | 456,557 | +0.00(+0.26%) |
Apr 13, 2015 | 1.891 | 1.905 | 1.866 | 1.886 | 760,782 | +0.00(+0.26%) |
Apr 10, 2015 | 1.886 | 1.905 | 1.862 | 1.881 | 738,945 | +0.02(+1.04%) |
Apr 09, 2015 | 1.881 | 1.891 | 1.842 | 1.862 | 697,512 | -0.03(-1.53%) |
Apr 08, 2015 | 1.828 | 1.910 | 1.828 | 1.891 | 2,550,574 | +0.06(+3.17%) |
Apr 07, 2015 | 1.871 | 1.881 | 1.813 | 1.833 | 1,003,166 | -0.04(-2.32%) |
Apr 06, 2015 | 1.842 | 1.900 | 1.818 | 1.876 | 1,249,277 | +0.01(+0.52%) |
Apr 02, 2015 | 1.789 | 1.866 | 1.866 | 1.866 | 2,159,271 | +0.10(+5.75%) |
Apr 01, 2015 | 1.813 | 1.828 | 1.746 | 1.765 | 2,096,201 | +0.05(+3.11%) |
Mar 31, 2015 | 1.678 | 1.724 | 1.673 | 1.712 | 925,814 | +0.02(+1.43%) |
Mar 30, 2015 | 1.697 | 1.717 | 1.659 | 1.688 | 590,675 | -0.00(-0.29%) |
Mar 27, 2015 | 1.702 | 1.717 | 1.692 | 1.692 | 296,647 | -0.02(-1.13%) |
Mar 26, 2015 | 1.702 | 1.741 | 1.692 | 1.712 | 1,003,214 | +0.01(+0.57%) |
Mar 25, 2015 | 1.702 | 1.717 | 1.678 | 1.702 | 450,406 | +0.00(+0.28%) |
Mar 24, 2015 | 1.697 | 1.741 | 1.673 | 1.697 | 1,244,566 | -0.00(-0.28%) |
Mar 23, 2015 | 1.707 | 1.721 | 1.692 | 1.702 | 394,240 | +0.00(+0.00%) |
Mar 20, 2015 | 1.721 | 1.731 | 1.678 | 1.702 | 1,007,790 | +0.01(+0.57%) |
Mar 19, 2015 | 1.692 | 1.721 | 1.683 | 1.692 | 852,402 | +0.00(+0.00%) |
Mar 18, 2015 | 1.678 | 1.702 | 1.678 | 1.692 | 737,055 | +0.00(+0.29%) |
Mar 17, 2015 | 1.683 | 1.717 | 1.673 | 1.688 | 1,000,424 | +0.00(+0.00%) |
Mar 16, 2015 | 1.649 | 1.702 | 1.649 | 1.688 | 1,154,553 | +0.04(+2.65%) |
Mar 13, 2015 | 1.677 | 1.692 | 1.630 | 1.644 | 649,435 | -0.03(-1.71%) |
Mar 12, 2015 | 1.639 | 1.692 | 1.639 | 1.673 | 1,639,413 | +0.04(+2.63%) |
Mar 11, 2015 | 1.525 | 1.658 | 1.525 | 1.630 | 976,662 | +0.10(+6.88%) |
Mar 10, 2015 | 1.592 | 1.615 | 1.506 | 1.525 | 1,088,314 | -0.08(-4.76%) |
Mar 09, 2015 | 1.639 | 1.649 | 1.568 | 1.601 | 426,195 | -0.04(-2.33%) |
Mar 06, 2015 | 1.644 | 1.677 | 1.637 | 1.639 | 430,853 | -0.03(-1.99%) |
Mar 05, 2015 | 1.644 | 1.682 | 1.644 | 1.673 | 595,805 | +0.02(+1.45%) |
Mar 04, 2015 | 1.668 | 1.673 | 1.639 | 1.649 | 593,553 | -0.02(-1.42%) |
Mar 03, 2015 | 1.692 | 1.694 | 1.668 | 1.673 | 508,157 | -0.02(-1.13%) |
Mar 02, 2015 | 1.701 | 1.701 | 1.668 | 1.692 | 899,186 | +0.02(+1.14%) |
Feb 27, 2015 | 1.701 | 1.701 | 1.668 | 1.673 | 379,533 | -0.02(-1.40%) |
Feb 26, 2015 | 1.673 | 1.706 | 1.654 | 1.696 | 1,385,125 | +0.02(+1.14%) |
Feb 25, 2015 | 1.677 | 1.692 | 1.663 | 1.677 | 213,610 | -0.01(-0.85%) |
Feb 24, 2015 | 1.696 | 1.696 | 1.668 | 1.692 | 207,642 | +0.00(+0.28%) |
Feb 23, 2015 | 1.720 | 1.720 | 1.663 | 1.687 | 381,174 | -0.03(-1.67%) |
Feb 20, 2015 | 1.739 | 1.749 | 1.701 | 1.716 | 704,508 | +0.01(+0.84%) |
Feb 19, 2015 | 1.654 | 1.706 | 1.654 | 1.701 | 385,717 | +0.04(+2.29%) |
Feb 18, 2015 | 1.716 | 1.739 | 1.649 | 1.663 | 1,406,920 | -0.05(-2.79%) |
Feb 17, 2015 | 1.716 | 1.739 | 1.699 | 1.711 | 803,132 | -0.00(-0.28%) |
Feb 13, 2015 | 1.696 | 1.716 | 1.716 | 1.716 | 267,556 | +0.02(+1.12%) |
Feb 12, 2015 | 1.730 | 1.754 | 1.644 | 1.696 | 1,304,292 | -0.01(-0.56%) |
Feb 11, 2015 | 1.854 | 1.854 | 1.706 | 1.706 | 917,588 | +0.00(+0.00%) |
Feb 10, 2015 | 1.658 | 1.716 | 1.639 | 1.706 | 985,377 | +0.07(+4.07%) |
Feb 09, 2015 | 1.649 | 1.673 | 1.573 | 1.639 | 1,245,006 | -0.00(-0.29%) |
Feb 06, 2015 | 1.654 | 1.677 | 1.611 | 1.644 | 758,212 | -0.02(-1.15%) |
Feb 05, 2015 | 1.677 | 1.696 | 1.654 | 1.663 | 1,272,708 | +0.00(+0.29%) |
Feb 04, 2015 | 1.592 | 1.677 | 1.577 | 1.658 | 1,371,246 | +0.06(+3.88%) |
Feb 03, 2015 | 1.668 | 1.696 | 1.592 | 1.596 | 1,203,145 | -0.04(-2.33%) |