Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.924 | 1.924 | 1.847 | 1.923 | 47,636 | +0.03(+1.45%) |
Apr 29, 2015 | 1.830 | 1.896 | 1.830 | 1.896 | 103,152 | +0.04(+2.07%) |
Apr 28, 2015 | 1.808 | 1.858 | 1.783 | 1.858 | 46,354 | +0.05(+2.74%) |
Apr 27, 2015 | 1.814 | 1.852 | 1.786 | 1.808 | 30,987 | -0.03(-1.50%) |
Apr 24, 2015 | 1.858 | 1.858 | 1.791 | 1.836 | 65,452 | -0.01(-0.30%) |
Apr 23, 2015 | 1.781 | 1.841 | 1.775 | 1.841 | 16,707 | +0.03(+1.83%) |
Apr 22, 2015 | 1.814 | 1.814 | 1.770 | 1.808 | 11,115 | +0.05(+2.81%) |
Apr 21, 2015 | 1.808 | 1.814 | 1.759 | 1.759 | 23,088 | -0.04(-2.44%) |
Apr 20, 2015 | 1.759 | 1.808 | 1.759 | 1.803 | 12,920 | -0.01(-0.61%) |
Apr 17, 2015 | 1.803 | 1.814 | 1.759 | 1.814 | 29,995 | +0.05(+3.12%) |
Apr 16, 2015 | 1.709 | 1.808 | 1.709 | 1.759 | 59,316 | +0.01(+0.31%) |
Apr 15, 2015 | 1.770 | 1.841 | 1.753 | 1.753 | 30,245 | +0.01(+0.31%) |
Apr 14, 2015 | 1.803 | 1.803 | 1.770 | 1.748 | 32,164 | -0.06(-3.34%) |
Apr 13, 2015 | 1.771 | 1.836 | 1.770 | 1.808 | 47,606 | +0.02(+1.23%) |
Apr 10, 2015 | 1.753 | 1.786 | 1.753 | 1.786 | 13,306 | +0.03(+1.88%) |
Apr 09, 2015 | 1.731 | 1.786 | 1.682 | 1.753 | 50,369 | +0.02(+0.98%) |
Apr 08, 2015 | 1.731 | 1.772 | 1.720 | 1.736 | 12,153 | +0.01(+0.60%) |
Apr 07, 2015 | 1.767 | 1.797 | 1.709 | 1.726 | 20,246 | -0.06(-3.38%) |
Apr 06, 2015 | 1.792 | 1.797 | 1.753 | 1.786 | 28,516 | +0.05(+2.85%) |
Apr 02, 2015 | 1.731 | 1.737 | 1.737 | 1.737 | 58,954 | +0.01(+0.32%) |
Apr 01, 2015 | 1.748 | 1.748 | 1.730 | 1.731 | 30,039 | -0.01(-0.32%) |
Mar 31, 2015 | 1.742 | 1.748 | 1.678 | 1.737 | 14,967 | +0.02(+1.28%) |
Mar 30, 2015 | 1.715 | 1.731 | 1.715 | 1.715 | 4,367 | +0.02(+0.97%) |
Mar 27, 2015 | 1.726 | 1.748 | 1.687 | 1.698 | 19,278 | -0.03(-1.59%) |
Mar 26, 2015 | 1.759 | 1.759 | 1.682 | 1.726 | 20,328 | -0.03(-1.88%) |
Mar 25, 2015 | 1.715 | 1.759 | 1.676 | 1.759 | 39,505 | +0.04(+2.56%) |
Mar 24, 2015 | 1.759 | 1.759 | 1.715 | 1.715 | 13,881 | -0.03(-1.58%) |
Mar 23, 2015 | 1.676 | 1.786 | 1.676 | 1.742 | 32,987 | +0.01(+0.63%) |
Mar 20, 2015 | 1.696 | 1.781 | 1.696 | 1.731 | 19,471 | +0.02(+1.29%) |
Mar 19, 2015 | 1.731 | 1.759 | 1.709 | 1.709 | 4,126 | -0.02(-1.27%) |
Mar 18, 2015 | 1.731 | 1.731 | 1.682 | 1.731 | 21,332 | +0.03(+1.94%) |
Mar 17, 2015 | 1.715 | 1.746 | 1.684 | 1.698 | 12,384 | -0.02(-0.96%) |
Mar 16, 2015 | 1.775 | 1.775 | 1.715 | 1.715 | 46,372 | -0.04(-2.50%) |
Mar 13, 2015 | 1.792 | 1.836 | 1.748 | 1.759 | 4,596 | +0.01(+0.31%) |
Mar 12, 2015 | 1.731 | 1.830 | 1.731 | 1.753 | 12,200 | +0.00(+0.00%) |
Mar 11, 2015 | 1.797 | 1.808 | 1.748 | 1.753 | 37,474 | -0.06(-3.33%) |
Mar 10, 2015 | 1.841 | 1.841 | 1.770 | 1.814 | 21,556 | -0.02(-1.20%) |
Mar 09, 2015 | 1.858 | 1.858 | 1.797 | 1.836 | 14,946 | -0.02(-1.18%) |
Mar 06, 2015 | 1.814 | 1.869 | 1.781 | 1.858 | 38,513 | +0.04(+2.42%) |
Mar 05, 2015 | 1.874 | 1.874 | 1.709 | 1.814 | 81,164 | -0.02(-1.06%) |
Mar 04, 2015 | 1.809 | 1.868 | 1.782 | 1.833 | 77,897 | +0.04(+2.39%) |
Mar 03, 2015 | 1.787 | 1.852 | 1.782 | 1.790 | 39,107 | -0.03(-1.90%) |
Mar 02, 2015 | 1.867 | 1.894 | 1.793 | 1.825 | 118,058 | -0.04(-2.01%) |
Feb 27, 2015 | 1.777 | 1.862 | 1.771 | 1.862 | 83,489 | +0.06(+3.56%) |
Feb 26, 2015 | 1.814 | 1.814 | 1.707 | 1.798 | 30,162 | +0.00(+0.00%) |
Feb 25, 2015 | 1.761 | 1.830 | 1.741 | 1.798 | 60,315 | +0.10(+5.64%) |
Feb 24, 2015 | 1.849 | 1.849 | 1.814 | 1.702 | 159,739 | -0.15(-8.07%) |
Feb 23, 2015 | 1.809 | 1.857 | 1.809 | 1.852 | 20,115 | +0.00(+0.20%) |
Feb 20, 2015 | 1.894 | 1.894 | 1.772 | 1.848 | 13,819 | +0.07(+3.93%) |
Feb 19, 2015 | 1.787 | 1.905 | 1.729 | 1.778 | 41,122 | +0.03(+1.59%) |
Feb 18, 2015 | 1.750 | 1.787 | 1.729 | 1.750 | 11,151 | +0.02(+0.92%) |
Feb 17, 2015 | 1.633 | 1.782 | 1.633 | 1.734 | 105,510 | -0.03(-1.52%) |
Feb 13, 2015 | 1.868 | 1.761 | 1.761 | 1.761 | 79,651 | -0.09(-4.90%) |
Feb 12, 2015 | 1.953 | 1.953 | 1.761 | 1.852 | 72,771 | -0.07(-3.61%) |
Feb 11, 2015 | 1.985 | 1.985 | 1.889 | 1.921 | 100,225 | -0.05(-2.44%) |
Feb 10, 2015 | 1.916 | 1.985 | 1.889 | 1.969 | 210,877 | +0.09(+4.83%) |
Feb 09, 2015 | 1.841 | 1.932 | 1.761 | 1.878 | 59,313 | +0.04(+2.32%) |
Feb 06, 2015 | 1.654 | 1.868 | 1.654 | 1.835 | 258,345 | +0.11(+6.17%) |
Feb 05, 2015 | 1.681 | 1.750 | 1.617 | 1.729 | 37,741 | +0.07(+4.18%) |
Feb 04, 2015 | 1.670 | 1.734 | 1.585 | 1.659 | 67,668 | -0.01(-0.64%) |
Feb 03, 2015 | 1.681 | 1.761 | 1.654 | 1.670 | 103,524 | -0.09(-5.15%) |