Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.170 | 1.170 | 1.130 | 1.150 | 40,743 | +0.00(+0.00%) |
May 28, 2015 | 1.110 | 1.156 | 1.104 | 1.150 | 69,372 | +0.02(+1.74%) |
May 27, 2015 | 1.124 | 1.150 | 1.117 | 1.130 | 47,005 | -0.01(-0.58%) |
May 26, 2015 | 1.150 | 1.163 | 1.130 | 1.137 | 54,747 | -0.01(-1.14%) |
May 22, 2015 | 1.163 | 1.150 | 1.150 | 1.150 | 31,502 | +0.01(+1.16%) |
May 21, 2015 | 1.176 | 1.176 | 1.137 | 1.137 | 56,391 | -0.04(-3.35%) |
May 20, 2015 | 1.202 | 1.202 | 1.156 | 1.176 | 39,314 | -0.03(-2.19%) |
May 19, 2015 | 1.242 | 1.248 | 1.196 | 1.202 | 60,500 | -0.05(-3.68%) |
May 18, 2015 | 1.301 | 1.301 | 1.248 | 1.248 | 100,344 | -0.02(-1.55%) |
May 15, 2015 | 1.235 | 1.281 | 1.235 | 1.268 | 52,998 | +0.03(+2.66%) |
May 14, 2015 | 1.235 | 1.268 | 1.235 | 1.235 | 113,940 | +0.00(+0.00%) |
May 13, 2015 | 1.255 | 1.262 | 1.212 | 1.235 | 177,169 | +0.04(+3.30%) |
May 12, 2015 | 1.170 | 1.209 | 1.163 | 1.196 | 35,559 | +0.01(+1.11%) |
May 11, 2015 | 1.156 | 1.202 | 1.143 | 1.183 | 141,180 | -0.04(-3.23%) |
May 08, 2015 | 1.163 | 1.222 | 1.150 | 1.222 | 342,925 | +0.06(+5.08%) |
May 07, 2015 | 1.137 | 1.163 | 1.130 | 1.163 | 165,096 | -0.01(-0.56%) |
May 06, 2015 | 1.183 | 1.183 | 1.156 | 1.170 | 182,284 | +0.01(+1.14%) |
May 05, 2015 | 1.163 | 1.196 | 1.156 | 1.156 | 89,153 | +0.02(+1.73%) |
May 04, 2015 | 1.150 | 1.168 | 1.143 | 1.137 | 39,207 | +0.01(+0.58%) |
May 01, 2015 | 1.150 | 1.150 | 1.124 | 1.130 | 38,821 | -0.03(-2.27%) |
Apr 30, 2015 | 1.183 | 1.183 | 1.150 | 1.156 | 78,255 | -0.06(-4.86%) |
Apr 29, 2015 | 1.183 | 1.216 | 1.156 | 1.216 | 236,583 | +0.03(+2.21%) |
Apr 28, 2015 | 1.170 | 1.216 | 1.170 | 1.189 | 123,939 | +0.02(+1.69%) |
Apr 27, 2015 | 1.202 | 1.202 | 1.156 | 1.170 | 140,281 | -0.03(-2.73%) |
Apr 24, 2015 | 1.229 | 1.229 | 1.183 | 1.202 | 96,250 | -0.03(-2.14%) |
Apr 23, 2015 | 1.275 | 1.281 | 1.196 | 1.229 | 49,819 | +0.01(+1.08%) |
Apr 22, 2015 | 1.314 | 1.314 | 1.216 | 1.216 | 58,063 | -0.06(-4.64%) |
Apr 21, 2015 | 1.248 | 1.288 | 1.248 | 1.275 | 33,715 | +0.06(+4.87%) |
Apr 20, 2015 | 1.281 | 1.301 | 1.196 | 1.216 | 71,935 | -0.04(-3.14%) |
Apr 17, 2015 | 1.321 | 1.354 | 1.255 | 1.255 | 118,535 | +0.01(+0.53%) |
Apr 16, 2015 | 1.308 | 1.354 | 1.242 | 1.248 | 64,423 | -0.06(-4.52%) |
Apr 15, 2015 | 1.301 | 1.334 | 1.255 | 1.308 | 222,110 | +0.11(+8.74%) |
Apr 14, 2015 | 1.216 | 1.235 | 1.196 | 1.202 | 121,939 | +0.02(+1.67%) |
Apr 13, 2015 | 1.262 | 1.262 | 1.163 | 1.183 | 76,134 | -0.08(-6.25%) |
Apr 10, 2015 | 1.248 | 1.288 | 1.229 | 1.262 | 139,868 | +0.09(+7.86%) |
Apr 09, 2015 | 1.216 | 1.229 | 1.163 | 1.170 | 26,851 | -0.03(-2.73%) |
Apr 08, 2015 | 1.222 | 1.229 | 1.189 | 1.202 | 30,009 | -0.02(-1.61%) |
Apr 07, 2015 | 1.248 | 1.268 | 1.222 | 1.222 | 48,915 | -0.01(-0.54%) |
Apr 06, 2015 | 1.163 | 1.242 | 1.163 | 1.229 | 82,587 | +0.08(+6.86%) |
Apr 02, 2015 | 1.170 | 1.150 | 1.150 | 1.150 | 52,808 | -0.02(-1.69%) |
Apr 01, 2015 | 1.124 | 1.183 | 1.110 | 1.170 | 182,655 | +0.03(+2.89%) |
Mar 31, 2015 | 1.117 | 1.137 | 1.051 | 1.137 | 340,374 | +0.05(+4.22%) |
Mar 30, 2015 | 1.104 | 1.104 | 1.091 | 1.091 | 87,285 | -0.04(-3.49%) |
Mar 27, 2015 | 1.130 | 1.163 | 1.124 | 1.130 | 69,460 | +0.01(+1.18%) |
Mar 26, 2015 | 1.202 | 1.242 | 1.110 | 1.117 | 85,554 | -0.01(-0.58%) |
Mar 25, 2015 | 1.156 | 1.156 | 1.117 | 1.124 | 59,424 | -0.02(-1.72%) |
Mar 24, 2015 | 1.150 | 1.156 | 1.110 | 1.143 | 83,915 | +0.03(+2.35%) |
Mar 23, 2015 | 1.124 | 1.163 | 1.117 | 1.117 | 125,827 | +0.08(+7.59%) |
Mar 20, 2015 | 1.110 | 1.170 | 1.038 | 1.038 | 2,307,839 | -0.01(-1.25%) |
Mar 19, 2015 | 1.130 | 1.130 | 1.045 | 1.051 | 167,463 | -0.01(-1.23%) |
Mar 18, 2015 | 1.025 | 1.091 | 0.9659 | 1.064 | 313,944 | +0.07(+6.58%) |
Mar 17, 2015 | 1.051 | 1.051 | 0.9725 | 0.9988 | 276,285 | -0.05(-5.00%) |
Mar 16, 2015 | 1.051 | 1.091 | 1.051 | 1.051 | 173,148 | +0.01(+0.63%) |
Mar 13, 2015 | 1.058 | 1.084 | 0.9922 | 1.045 | 180,793 | +0.01(+1.27%) |
Mar 12, 2015 | 1.117 | 1.117 | 1.005 | 1.032 | 182,190 | -0.03(-3.09%) |
Mar 11, 2015 | 1.018 | 1.091 | 0.9659 | 1.064 | 235,202 | +0.05(+4.52%) |
Mar 10, 2015 | 1.064 | 1.084 | 0.9922 | 1.018 | 307,667 | -0.06(-5.49%) |
Mar 09, 2015 | 1.150 | 1.165 | 1.058 | 1.078 | 183,130 | -0.09(-7.35%) |
Mar 06, 2015 | 1.196 | 1.202 | 1.130 | 1.163 | 205,920 | -0.03(-2.75%) |
Mar 05, 2015 | 1.196 | 1.235 | 1.189 | 1.196 | 77,272 | -0.03(-2.15%) |
Mar 04, 2015 | 1.255 | 1.275 | 1.216 | 1.222 | 134,295 | -0.03(-2.62%) |
Mar 03, 2015 | 1.288 | 1.288 | 1.248 | 1.255 | 74,131 | +0.00(+0.00%) |