Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.079 | 1.127 | 1.079 | 1.115 | 31,181 | +0.04(+3.33%) |
May 28, 2015 | 1.092 | 1.092 | 1.079 | 1.079 | 25,551 | +0.00(+0.00%) |
May 27, 2015 | 1.079 | 1.085 | 1.049 | 1.079 | 26,524 | +0.00(+0.00%) |
May 26, 2015 | 1.072 | 1.103 | 1.072 | 1.079 | 28,200 | -0.01(-1.10%) |
May 22, 2015 | 1.079 | 1.091 | 1.091 | 1.091 | 31,362 | +0.03(+2.82%) |
May 21, 2015 | 1.085 | 1.096 | 1.055 | 1.061 | 33,704 | -0.02(-2.21%) |
May 20, 2015 | 1.085 | 1.085 | 1.079 | 1.085 | 10,382 | +0.00(+0.00%) |
May 19, 2015 | 1.078 | 1.085 | 1.061 | 1.085 | 66,562 | +0.01(+0.56%) |
May 18, 2015 | 1.067 | 1.079 | 1.061 | 1.079 | 9,333 | +0.01(+1.12%) |
May 15, 2015 | 1.073 | 1.088 | 1.067 | 1.067 | 91,298 | -0.01(-1.11%) |
May 14, 2015 | 1.067 | 1.097 | 1.067 | 1.079 | 158,394 | +0.01(+1.12%) |
May 13, 2015 | 1.097 | 1.112 | 1.061 | 1.067 | 90,464 | -0.03(-2.73%) |
May 12, 2015 | 1.109 | 1.127 | 1.091 | 1.097 | 77,307 | -0.01(-0.54%) |
May 11, 2015 | 1.169 | 1.169 | 1.091 | 1.103 | 84,812 | -0.04(-3.16%) |
May 08, 2015 | 1.139 | 1.139 | 1.139 | 1.139 | 13,604 | +0.00(+0.00%) |
May 07, 2015 | 1.146 | 1.150 | 1.139 | 1.139 | 4,927 | +0.00(+0.00%) |
May 06, 2015 | 1.139 | 1.157 | 1.139 | 1.139 | 8,392 | +0.00(+0.00%) |
May 05, 2015 | 1.145 | 1.145 | 1.133 | 1.139 | 42,352 | +0.00(+0.00%) |
May 04, 2015 | 1.144 | 1.157 | 1.133 | 1.139 | 7,697 | +0.01(+0.53%) |
May 01, 2015 | 1.127 | 1.133 | 1.109 | 1.133 | 8,250 | +0.00(+0.00%) |
Apr 30, 2015 | 1.137 | 1.137 | 1.097 | 1.133 | 20,512 | +0.01(+0.53%) |
Apr 29, 2015 | 1.109 | 1.133 | 1.097 | 1.127 | 9,426 | +0.02(+1.62%) |
Apr 28, 2015 | 1.157 | 1.163 | 1.103 | 1.109 | 21,694 | -0.04(-3.14%) |
Apr 27, 2015 | 1.145 | 1.163 | 1.139 | 1.145 | 32,733 | +0.00(+0.00%) |
Apr 24, 2015 | 1.145 | 1.163 | 1.145 | 1.145 | 14,391 | +0.00(+0.00%) |
Apr 23, 2015 | 1.145 | 1.175 | 1.145 | 1.145 | 10,676 | +0.00(+0.00%) |
Apr 22, 2015 | 1.139 | 1.181 | 1.139 | 1.145 | 17,827 | +0.01(+0.53%) |
Apr 21, 2015 | 1.139 | 1.151 | 1.121 | 1.139 | 117,262 | -0.01(-0.52%) |
Apr 20, 2015 | 1.139 | 1.145 | 1.139 | 1.145 | 27,927 | +0.00(+0.00%) |
Apr 17, 2015 | 1.139 | 1.157 | 1.139 | 1.145 | 4,522 | +0.00(+0.00%) |
Apr 16, 2015 | 1.139 | 1.163 | 1.139 | 1.145 | 6,639 | +0.00(+0.00%) |
Apr 15, 2015 | 1.139 | 1.181 | 1.139 | 1.145 | 57,846 | +0.01(+0.53%) |
Apr 14, 2015 | 1.145 | 1.145 | 1.133 | 1.139 | 29,775 | +0.00(+0.00%) |
Apr 13, 2015 | 1.139 | 1.144 | 1.139 | 1.139 | 23,024 | +0.00(+0.00%) |
Apr 10, 2015 | 1.133 | 1.145 | 1.115 | 1.139 | 119,901 | +0.05(+4.40%) |
Apr 09, 2015 | 1.091 | 1.121 | 1.091 | 1.091 | 46,465 | -0.02(-2.15%) |
Apr 08, 2015 | 1.127 | 1.133 | 1.103 | 1.115 | 31,358 | -0.01(-0.82%) |
Apr 07, 2015 | 1.133 | 1.133 | 1.103 | 1.124 | 8,017 | +0.02(+1.37%) |
Apr 06, 2015 | 1.127 | 1.127 | 1.109 | 1.109 | 9,331 | +0.00(+0.00%) |
Apr 02, 2015 | 1.127 | 1.109 | 1.109 | 1.109 | 44,874 | +0.01(+0.54%) |
Apr 01, 2015 | 1.127 | 1.127 | 1.103 | 1.103 | 7,621 | +0.00(+0.00%) |
Mar 31, 2015 | 1.109 | 1.121 | 1.103 | 1.103 | 12,428 | +0.01(+1.10%) |
Mar 30, 2015 | 1.145 | 1.145 | 1.091 | 1.091 | 27,218 | -0.05(-4.71%) |
Mar 27, 2015 | 1.145 | 1.151 | 1.139 | 1.145 | 13,440 | +0.01(+0.53%) |
Mar 26, 2015 | 1.139 | 1.151 | 1.139 | 1.139 | 53,999 | -0.01(-0.88%) |
Mar 25, 2015 | 1.139 | 1.149 | 1.139 | 1.149 | 7,353 | +0.01(+0.88%) |
Mar 24, 2015 | 1.139 | 1.157 | 1.139 | 1.139 | 16,073 | -0.01(-1.04%) |
Mar 23, 2015 | 1.145 | 1.163 | 1.139 | 1.151 | 18,204 | +0.01(+0.52%) |
Mar 20, 2015 | 1.169 | 1.169 | 1.145 | 1.145 | 22,405 | +0.00(+0.00%) |
Mar 19, 2015 | 1.145 | 1.163 | 1.145 | 1.145 | 11,784 | +0.00(+0.00%) |
Mar 18, 2015 | 1.139 | 1.163 | 1.139 | 1.145 | 16,718 | +0.00(+0.00%) |
Mar 17, 2015 | 1.139 | 1.145 | 1.139 | 1.145 | 23,109 | +0.01(+0.44%) |
Mar 16, 2015 | 1.145 | 1.145 | 1.139 | 1.140 | 23,259 | -0.01(-0.44%) |
Mar 13, 2015 | 1.139 | 1.145 | 1.139 | 1.145 | 15,349 | +0.01(+0.53%) |
Mar 12, 2015 | 1.145 | 1.145 | 1.139 | 1.139 | 46,138 | -0.02(-1.55%) |
Mar 11, 2015 | 1.139 | 1.157 | 1.139 | 1.157 | 6,806 | +0.02(+1.58%) |
Mar 10, 2015 | 1.109 | 1.169 | 1.109 | 1.139 | 45,464 | +0.00(+0.00%) |
Mar 09, 2015 | 1.139 | 1.162 | 1.109 | 1.139 | 22,141 | -0.02(-1.55%) |
Mar 06, 2015 | 1.139 | 1.169 | 1.139 | 1.157 | 17,764 | +0.00(+0.03%) |
Mar 05, 2015 | 1.175 | 1.175 | 1.139 | 1.157 | 14,278 | +0.01(+0.49%) |
Mar 04, 2015 | 1.157 | 1.157 | 1.133 | 1.151 | 35,884 | -0.01(-0.52%) |
Mar 03, 2015 | 1.127 | 1.157 | 1.127 | 1.157 | 18,805 | +0.04(+3.76%) |