Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.668 | 1.689 | 1.647 | 1.689 | 3,546,566 | +0.00(+0.00%) |
Apr 29, 2015 | 1.647 | 1.703 | 1.647 | 1.689 | 1,032,467 | +0.01(+0.83%) |
Apr 28, 2015 | 1.703 | 1.703 | 1.668 | 1.675 | 803,800 | -0.03(-2.04%) |
Apr 27, 2015 | 1.661 | 1.710 | 1.661 | 1.710 | 1,283,292 | +0.06(+3.38%) |
Apr 24, 2015 | 1.668 | 1.675 | 1.640 | 1.654 | 407,806 | +0.00(+0.00%) |
Apr 23, 2015 | 1.633 | 1.654 | 1.619 | 1.654 | 1,167,040 | +0.06(+3.95%) |
Apr 22, 2015 | 1.577 | 1.605 | 1.570 | 1.591 | 2,344,261 | +0.00(+0.00%) |
Apr 21, 2015 | 1.570 | 1.591 | 1.549 | 1.591 | 3,627,634 | +0.05(+3.17%) |
Apr 20, 2015 | 1.549 | 1.556 | 1.518 | 1.542 | 1,869,478 | -0.01(-0.90%) |
Apr 17, 2015 | 1.584 | 1.584 | 1.532 | 1.556 | 2,527,952 | -0.05(-3.04%) |
Apr 16, 2015 | 1.612 | 1.619 | 1.577 | 1.605 | 972,508 | -0.03(-2.13%) |
Apr 15, 2015 | 1.605 | 1.640 | 1.598 | 1.640 | 1,078,329 | +0.01(+0.86%) |
Apr 14, 2015 | 1.661 | 1.668 | 1.619 | 1.626 | 1,750,935 | -0.05(-2.92%) |
Apr 13, 2015 | 1.696 | 1.696 | 1.675 | 1.675 | 473,818 | -0.02(-1.23%) |
Apr 10, 2015 | 1.703 | 1.710 | 1.689 | 1.696 | 630,171 | -0.01(-0.82%) |
Apr 09, 2015 | 1.717 | 1.717 | 1.696 | 1.710 | 879,770 | -0.01(-0.81%) |
Apr 08, 2015 | 1.744 | 1.744 | 1.717 | 1.724 | 485,733 | -0.01(-0.80%) |
Apr 07, 2015 | 1.751 | 1.765 | 1.737 | 1.737 | 876,190 | -0.01(-0.80%) |
Apr 06, 2015 | 1.717 | 1.758 | 1.710 | 1.751 | 1,619,858 | +0.03(+1.62%) |
Apr 02, 2015 | 1.689 | 1.724 | 1.724 | 1.724 | 594,307 | +0.06(+3.78%) |
Apr 01, 2015 | 1.682 | 1.696 | 1.654 | 1.661 | 764,755 | -0.04(-2.46%) |
Mar 31, 2015 | 1.682 | 1.717 | 1.678 | 1.703 | 1,153,318 | +0.01(+0.83%) |
Mar 30, 2015 | 1.710 | 1.717 | 1.682 | 1.689 | 823,044 | +0.01(+0.41%) |
Mar 27, 2015 | 1.647 | 1.682 | 1.647 | 1.682 | 1,542,138 | +0.04(+2.55%) |
Mar 26, 2015 | 1.668 | 1.668 | 1.535 | 1.640 | 1,670,826 | -0.03(-1.67%) |
Mar 25, 2015 | 1.737 | 1.737 | 1.647 | 1.668 | 1,548,551 | -0.06(-3.63%) |
Mar 24, 2015 | 1.737 | 1.744 | 1.724 | 1.731 | 3,723,010 | +0.01(+0.40%) |
Mar 23, 2015 | 1.731 | 1.744 | 1.717 | 1.724 | 724,620 | -0.01(-0.40%) |
Mar 20, 2015 | 1.724 | 1.744 | 1.724 | 1.731 | 591,625 | +0.00(+0.00%) |
Mar 19, 2015 | 1.737 | 1.744 | 1.724 | 1.731 | 934,913 | -0.01(-0.80%) |
Mar 18, 2015 | 1.717 | 1.744 | 1.696 | 1.744 | 683,707 | +0.04(+2.46%) |
Mar 17, 2015 | 1.731 | 1.731 | 1.703 | 1.703 | 410,877 | -0.03(-1.61%) |
Mar 16, 2015 | 1.717 | 1.737 | 1.717 | 1.731 | 482,672 | +0.01(+0.81%) |
Mar 13, 2015 | 1.737 | 1.737 | 1.710 | 1.717 | 493,021 | -0.03(-1.60%) |
Mar 12, 2015 | 1.737 | 1.751 | 1.737 | 1.744 | 513,407 | +0.02(+1.21%) |
Mar 11, 2015 | 1.710 | 1.731 | 1.710 | 1.724 | 444,878 | +0.01(+0.41%) |
Mar 10, 2015 | 1.710 | 1.724 | 1.710 | 1.717 | 502,956 | -0.01(-0.40%) |
Mar 09, 2015 | 1.717 | 1.724 | 1.710 | 1.724 | 471,010 | +0.00(+0.00%) |
Mar 06, 2015 | 1.724 | 1.751 | 1.710 | 1.724 | 791,404 | -0.01(-0.40%) |
Mar 05, 2015 | 1.744 | 1.744 | 1.724 | 1.731 | 848,723 | -0.01(-0.80%) |
Mar 04, 2015 | 1.758 | 1.765 | 1.737 | 1.744 | 1,098,175 | -0.02(-1.19%) |
Mar 03, 2015 | 1.765 | 1.765 | 1.744 | 1.765 | 635,784 | +0.01(+0.40%) |
Mar 02, 2015 | 1.758 | 1.772 | 1.744 | 1.758 | 1,025,879 | +0.01(+0.40%) |
Feb 27, 2015 | 1.758 | 1.772 | 1.751 | 1.751 | 818,534 | -0.01(-0.40%) |
Feb 26, 2015 | 1.772 | 1.772 | 1.744 | 1.758 | 349,852 | -0.01(-0.79%) |
Feb 25, 2015 | 1.737 | 1.779 | 1.717 | 1.772 | 1,565,225 | +0.05(+2.83%) |
Feb 24, 2015 | 1.717 | 1.724 | 1.717 | 1.724 | 877,771 | +0.00(+0.00%) |
Feb 23, 2015 | 1.724 | 1.724 | 1.703 | 1.724 | 698,885 | +0.00(+0.00%) |
Feb 20, 2015 | 1.696 | 1.724 | 1.696 | 1.724 | 574,651 | +0.01(+0.82%) |
Feb 19, 2015 | 1.724 | 1.724 | 1.699 | 1.710 | 217,384 | -0.01(-0.81%) |
Feb 18, 2015 | 1.717 | 1.724 | 1.710 | 1.724 | 286,249 | +0.01(+0.41%) |
Feb 17, 2015 | 1.724 | 1.724 | 1.717 | 1.717 | 348,242 | -0.01(-0.81%) |
Feb 13, 2015 | 1.731 | 1.731 | 1.731 | 1.731 | 1,165,399 | +0.00(+0.00%) |
Feb 12, 2015 | 1.744 | 1.744 | 1.724 | 1.731 | 662,760 | -0.01(-0.40%) |
Feb 11, 2015 | 1.724 | 1.737 | 1.717 | 1.737 | 1,435,925 | +0.03(+1.63%) |
Feb 10, 2015 | 1.703 | 1.710 | 1.696 | 1.710 | 492,110 | +0.01(+0.82%) |
Feb 09, 2015 | 1.737 | 1.737 | 1.689 | 1.696 | 1,249,406 | -0.02(-1.22%) |
Feb 06, 2015 | 1.731 | 1.744 | 1.717 | 1.717 | 1,505,479 | -0.03(-1.60%) |
Feb 05, 2015 | 1.737 | 1.744 | 1.731 | 1.744 | 993,870 | +0.01(+0.81%) |
Feb 04, 2015 | 1.731 | 1.744 | 1.724 | 1.731 | 4,974,370 | +0.00(+0.00%) |
Feb 03, 2015 | 1.731 | 1.744 | 1.717 | 1.731 | 1,400,914 | +0.00(+0.00%) |