Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.600 | 1.600 | 1.550 | 1.550 | 1,772,331 | -0.06(-3.73%) |
Apr 29, 2015 | 1.630 | 1.705 | 1.610 | 1.610 | 2,989,991 | +0.00(+0.00%) |
Apr 28, 2015 | 1.570 | 1.650 | 1.560 | 1.610 | 2,204,695 | +0.03(+1.90%) |
Apr 27, 2015 | 1.570 | 1.610 | 1.540 | 1.580 | 2,420,416 | +0.03(+1.94%) |
Apr 24, 2015 | 1.580 | 1.590 | 1.540 | 1.550 | 1,431,603 | -0.03(-1.90%) |
Apr 23, 2015 | 1.540 | 1.590 | 1.530 | 1.580 | 1,163,338 | +0.05(+3.27%) |
Apr 22, 2015 | 1.580 | 1.590 | 1.530 | 1.530 | 1,630,545 | -0.04(-2.55%) |
Apr 21, 2015 | 1.580 | 1.590 | 1.557 | 1.570 | 727,480 | -0.01(-0.63%) |
Apr 20, 2015 | 1.560 | 1.580 | 1.530 | 1.580 | 1,492,674 | +0.02(+1.28%) |
Apr 17, 2015 | 1.580 | 1.620 | 1.550 | 1.560 | 2,034,960 | -0.02(-1.27%) |
Apr 16, 2015 | 1.610 | 1.620 | 1.560 | 1.580 | 1,651,588 | +0.04(+2.60%) |
Apr 15, 2015 | 1.510 | 1.570 | 1.500 | 1.540 | 1,107,667 | +0.04(+2.67%) |
Apr 14, 2015 | 1.520 | 1.540 | 1.480 | 1.500 | 1,402,395 | -0.01(-0.66%) |
Apr 13, 2015 | 1.530 | 1.540 | 1.500 | 1.510 | 1,051,157 | -0.03(-1.95%) |
Apr 10, 2015 | 1.550 | 1.570 | 1.530 | 1.540 | 920,983 | +0.03(+1.99%) |
Apr 09, 2015 | 1.530 | 1.550 | 1.510 | 1.510 | 1,048,503 | -0.06(-3.82%) |
Apr 08, 2015 | 1.570 | 1.595 | 1.540 | 1.570 | 2,336,480 | +0.00(+0.00%) |
Apr 07, 2015 | 1.580 | 1.610 | 1.550 | 1.570 | 1,341,395 | -0.04(-2.48%) |
Apr 06, 2015 | 1.600 | 1.630 | 1.570 | 1.610 | 1,640,214 | +0.09(+5.92%) |
Apr 02, 2015 | 1.540 | 1.520 | 1.520 | 1.520 | 1,404,100 | -0.03(-1.94%) |
Apr 01, 2015 | 1.530 | 1.560 | 1.482 | 1.550 | 2,202,063 | +0.03(+1.97%) |
Mar 31, 2015 | 1.490 | 1.520 | 1.470 | 1.520 | 622,611 | +0.02(+1.33%) |
Mar 30, 2015 | 1.540 | 1.540 | 1.500 | 1.500 | 835,712 | -0.07(-4.46%) |
Mar 27, 2015 | 1.580 | 1.600 | 1.540 | 1.570 | 1,724,703 | -0.02(-1.26%) |
Mar 26, 2015 | 1.700 | 1.720 | 1.590 | 1.590 | 1,239,168 | -0.07(-4.22%) |
Mar 25, 2015 | 1.700 | 1.720 | 1.660 | 1.660 | 1,239,277 | -0.01(-0.60%) |
Mar 24, 2015 | 1.720 | 1.730 | 1.650 | 1.670 | 990,197 | -0.03(-1.76%) |
Mar 23, 2015 | 1.640 | 1.710 | 1.610 | 1.700 | 1,873,882 | +0.07(+4.29%) |
Mar 20, 2015 | 1.540 | 1.650 | 1.540 | 1.630 | 9,194,959 | +0.11(+7.24%) |
Mar 19, 2015 | 1.490 | 1.540 | 1.470 | 1.520 | 2,769,015 | +0.01(+0.66%) |
Mar 18, 2015 | 1.450 | 1.510 | 1.400 | 1.510 | 3,440,684 | +0.04(+2.72%) |
Mar 17, 2015 | 1.470 | 1.490 | 1.410 | 1.470 | 2,923,541 | -0.03(-2.00%) |
Mar 16, 2015 | 1.450 | 1.500 | 1.410 | 1.500 | 3,068,027 | +0.05(+3.45%) |
Mar 13, 2015 | 1.480 | 1.500 | 1.390 | 1.450 | 2,143,774 | -0.04(-2.68%) |
Mar 12, 2015 | 1.570 | 1.570 | 1.450 | 1.490 | 1,411,509 | -0.04(-2.61%) |
Mar 11, 2015 | 1.480 | 1.530 | 1.410 | 1.530 | 1,418,726 | +0.05(+3.38%) |
Mar 10, 2015 | 1.480 | 1.530 | 1.421 | 1.480 | 2,492,396 | +0.00(+0.00%) |
Mar 09, 2015 | 1.570 | 1.570 | 1.470 | 1.480 | 1,931,852 | -0.09(-5.73%) |
Mar 06, 2015 | 1.620 | 1.620 | 1.540 | 1.570 | 5,253,379 | -0.11(-6.55%) |
Mar 05, 2015 | 1.640 | 1.690 | 1.630 | 1.680 | 4,366,816 | +0.03(+1.82%) |
Mar 04, 2015 | 1.680 | 1.680 | 1.630 | 1.650 | 2,233,423 | -0.03(-1.79%) |
Mar 03, 2015 | 1.670 | 1.715 | 1.630 | 1.680 | 6,219,023 | +0.01(+0.60%) |
Mar 02, 2015 | 1.690 | 1.733 | 1.641 | 1.670 | 2,484,466 | +0.01(+0.60%) |
Feb 27, 2015 | 1.660 | 1.690 | 1.635 | 1.660 | 1,200,431 | +0.03(+1.84%) |
Feb 26, 2015 | 1.650 | 1.670 | 1.620 | 1.630 | 997,291 | -0.01(-0.61%) |
Feb 25, 2015 | 1.650 | 1.650 | 1.610 | 1.640 | 1,113,294 | +0.04(+2.50%) |
Feb 24, 2015 | 1.610 | 1.630 | 1.570 | 1.600 | 1,128,071 | -0.01(-0.62%) |
Feb 23, 2015 | 1.610 | 1.650 | 1.600 | 1.610 | 1,340,610 | -0.01(-0.62%) |
Feb 20, 2015 | 1.630 | 1.671 | 1.610 | 1.620 | 911,938 | -0.02(-1.22%) |
Feb 19, 2015 | 1.690 | 1.700 | 1.630 | 1.640 | 1,802,833 | -0.06(-3.53%) |
Feb 18, 2015 | 1.680 | 1.710 | 1.620 | 1.700 | 1,922,384 | +0.03(+1.80%) |
Feb 17, 2015 | 1.680 | 1.700 | 1.650 | 1.670 | 1,075,749 | -0.02(-1.18%) |
Feb 13, 2015 | 1.730 | 1.690 | 1.690 | 1.690 | 1,438,100 | -0.01(-0.59%) |
Feb 12, 2015 | 1.710 | 1.740 | 1.655 | 1.700 | 1,275,169 | +0.03(+1.80%) |
Feb 11, 2015 | 1.790 | 1.790 | 1.660 | 1.670 | 1,407,231 | -0.10(-5.65%) |
Feb 10, 2015 | 1.870 | 1.870 | 1.770 | 1.770 | 1,619,303 | -0.07(-3.80%) |
Feb 09, 2015 | 1.810 | 1.880 | 1.810 | 1.840 | 1,207,861 | +0.04(+2.22%) |
Feb 06, 2015 | 1.810 | 1.860 | 1.800 | 1.800 | 2,120,657 | -0.10(-5.26%) |
Feb 05, 2015 | 1.890 | 1.900 | 1.830 | 1.900 | 1,166,660 | +0.05(+2.70%) |
Feb 04, 2015 | 1.860 | 1.890 | 1.770 | 1.850 | 2,175,570 | +0.03(+1.65%) |
Feb 03, 2015 | 1.880 | 1.900 | 1.810 | 1.820 | 2,698,114 | -0.09(-4.71%) |