Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.358 | 1.403 | 1.349 | 1.349 | 1,273,176 | +0.06(+4.96%) |
May 28, 2015 | 1.285 | 1.312 | 1.276 | 1.285 | 2,492,983 | +0.00(+0.00%) |
May 27, 2015 | 1.339 | 1.349 | 1.285 | 1.285 | 2,896,489 | -0.06(-4.73%) |
May 26, 2015 | 1.358 | 1.367 | 1.330 | 1.349 | 3,710,904 | -0.05(-3.90%) |
May 22, 2015 | 1.403 | 1.403 | 1.403 | 1.403 | 2,046,605 | +0.00(+0.00%) |
May 21, 2015 | 1.431 | 1.431 | 1.394 | 1.403 | 3,227,053 | -0.02(-1.28%) |
May 20, 2015 | 1.421 | 1.440 | 1.412 | 1.421 | 2,784,485 | +0.00(+0.00%) |
May 19, 2015 | 1.431 | 1.467 | 1.408 | 1.421 | 4,563,884 | -0.07(-4.88%) |
May 18, 2015 | 1.549 | 1.549 | 1.485 | 1.494 | 1,702,977 | -0.03(-1.80%) |
May 15, 2015 | 1.494 | 1.563 | 1.485 | 1.522 | 4,997,518 | +0.00(+0.00%) |
May 14, 2015 | 1.649 | 1.658 | 1.513 | 1.522 | 4,193,074 | -0.14(-8.24%) |
May 13, 2015 | 1.722 | 1.731 | 1.622 | 1.658 | 3,552,218 | -0.03(-1.62%) |
May 12, 2015 | 1.622 | 1.704 | 1.613 | 1.686 | 2,518,784 | +0.05(+3.35%) |
May 11, 2015 | 1.613 | 1.658 | 1.585 | 1.631 | 2,371,925 | -0.02(-1.10%) |
May 08, 2015 | 1.613 | 1.658 | 1.604 | 1.649 | 1,066,079 | +0.03(+1.69%) |
May 07, 2015 | 1.613 | 1.640 | 1.576 | 1.622 | 3,748,675 | -0.09(-5.32%) |
May 06, 2015 | 1.777 | 1.795 | 1.704 | 1.713 | 2,250,278 | -0.05(-3.09%) |
May 05, 2015 | 1.813 | 1.841 | 1.740 | 1.768 | 1,460,679 | -0.03(-1.52%) |
May 04, 2015 | 1.804 | 1.822 | 1.759 | 1.795 | 1,383,454 | +0.03(+1.55%) |
May 01, 2015 | 1.740 | 1.777 | 1.722 | 1.768 | 1,212,413 | +0.00(+0.00%) |
Apr 30, 2015 | 1.786 | 1.813 | 1.722 | 1.768 | 3,579,678 | -0.11(-5.83%) |
Apr 29, 2015 | 1.877 | 1.904 | 1.822 | 1.877 | 2,577,316 | -0.01(-0.48%) |
Apr 28, 2015 | 1.836 | 1.923 | 1.831 | 1.886 | 2,595,108 | +0.09(+5.08%) |
Apr 27, 2015 | 1.768 | 1.831 | 1.749 | 1.795 | 2,077,400 | +0.06(+3.68%) |
Apr 24, 2015 | 1.786 | 1.795 | 1.713 | 1.731 | 2,714,416 | -0.07(-4.04%) |
Apr 23, 2015 | 1.740 | 1.822 | 1.740 | 1.804 | 1,615,576 | +0.06(+3.66%) |
Apr 22, 2015 | 1.850 | 1.850 | 1.740 | 1.740 | 2,284,033 | -0.13(-6.83%) |
Apr 21, 2015 | 1.786 | 1.877 | 1.777 | 1.868 | 2,552,372 | +0.09(+5.13%) |
Apr 20, 2015 | 1.768 | 1.786 | 1.740 | 1.777 | 1,889,658 | +0.02(+1.04%) |
Apr 17, 2015 | 1.777 | 1.795 | 1.713 | 1.759 | 2,268,952 | +0.00(+0.00%) |
Apr 16, 2015 | 1.841 | 1.850 | 1.749 | 1.759 | 2,633,620 | -0.05(-3.02%) |
Apr 15, 2015 | 1.777 | 1.813 | 1.749 | 1.813 | 2,304,066 | +0.09(+5.29%) |
Apr 14, 2015 | 1.713 | 1.749 | 1.686 | 1.722 | 2,062,397 | +0.04(+2.16%) |
Apr 13, 2015 | 1.695 | 1.731 | 1.649 | 1.686 | 2,138,806 | -0.06(-3.65%) |
Apr 10, 2015 | 1.722 | 1.749 | 1.690 | 1.749 | 1,980,797 | +0.10(+6.08%) |
Apr 09, 2015 | 1.695 | 1.713 | 1.613 | 1.649 | 2,043,893 | -0.10(-5.73%) |
Apr 08, 2015 | 1.804 | 1.812 | 1.722 | 1.749 | 1,481,977 | -0.06(-3.52%) |
Apr 07, 2015 | 1.831 | 1.859 | 1.804 | 1.813 | 1,611,966 | +0.00(+0.00%) |
Apr 06, 2015 | 1.831 | 1.831 | 1.777 | 1.813 | 1,584,342 | +0.05(+3.11%) |
Apr 02, 2015 | 1.786 | 1.759 | 1.759 | 1.759 | 2,407,022 | -0.05(-3.02%) |
Apr 01, 2015 | 1.631 | 1.813 | 1.604 | 1.813 | 3,829,808 | +0.23(+14.37%) |
Mar 31, 2015 | 1.595 | 1.649 | 1.558 | 1.585 | 4,480,916 | +0.02(+1.16%) |
Mar 30, 2015 | 1.595 | 1.622 | 1.558 | 1.567 | 2,146,551 | -0.07(-4.44%) |
Mar 27, 2015 | 1.686 | 1.704 | 1.631 | 1.640 | 2,588,055 | -0.07(-4.26%) |
Mar 26, 2015 | 1.813 | 1.822 | 1.704 | 1.713 | 4,528,006 | -0.01(-0.53%) |
Mar 25, 2015 | 1.786 | 1.804 | 1.722 | 1.722 | 2,384,273 | +0.00(+0.00%) |
Mar 24, 2015 | 1.740 | 1.777 | 1.722 | 1.722 | 1,427,539 | -0.04(-2.07%) |
Mar 23, 2015 | 1.740 | 1.786 | 1.740 | 1.759 | 2,997,311 | +0.00(+0.00%) |
Mar 20, 2015 | 1.713 | 1.822 | 1.713 | 1.759 | 8,952,887 | +0.09(+5.46%) |
Mar 19, 2015 | 1.667 | 1.713 | 1.649 | 1.667 | 3,102,913 | -0.01(-0.54%) |
Mar 18, 2015 | 1.576 | 1.677 | 1.540 | 1.677 | 6,764,999 | +0.10(+6.36%) |
Mar 17, 2015 | 1.576 | 1.613 | 1.549 | 1.576 | 3,248,635 | -0.03(-1.70%) |
Mar 16, 2015 | 1.531 | 1.640 | 1.522 | 1.604 | 5,065,594 | +0.06(+4.14%) |
Mar 13, 2015 | 1.576 | 1.595 | 1.522 | 1.540 | 2,495,367 | -0.05(-3.43%) |
Mar 12, 2015 | 1.667 | 1.667 | 1.576 | 1.595 | 2,188,184 | -0.07(-4.37%) |
Mar 11, 2015 | 1.613 | 1.667 | 1.567 | 1.667 | 2,881,237 | +0.04(+2.23%) |
Mar 10, 2015 | 1.667 | 1.713 | 1.604 | 1.631 | 3,653,681 | -0.07(-4.28%) |
Mar 09, 2015 | 1.777 | 1.786 | 1.686 | 1.704 | 1,888,100 | -0.07(-4.10%) |
Mar 06, 2015 | 1.904 | 1.913 | 1.749 | 1.777 | 5,144,207 | -0.22(-10.96%) |
Mar 05, 2015 | 2.041 | 2.050 | 1.995 | 1.995 | 940,455 | -0.05(-2.67%) |
Mar 04, 2015 | 2.132 | 2.141 | 2.050 | 2.050 | 1,288,703 | -0.09(-4.26%) |
Mar 03, 2015 | 2.251 | 2.269 | 2.141 | 2.141 | 1,968,394 | -0.08(-3.69%) |