Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 02, 2015 | 1.682 | 1.731 | 1.682 | 1.731 | 921,453 | +0.07(+4.20%) |
Jan 30, 2015 | 1.689 | 1.689 | 1.661 | 1.661 | 675,593 | -0.03(-2.06%) |
Jan 29, 2015 | 1.710 | 1.710 | 1.675 | 1.696 | 622,982 | -0.03(-2.02%) |
Jan 28, 2015 | 1.751 | 1.765 | 1.724 | 1.731 | 2,494,299 | +0.01(+0.81%) |
Jan 27, 2015 | 1.717 | 1.717 | 1.696 | 1.717 | 2,757,551 | -0.01(-0.81%) |
Jan 26, 2015 | 1.724 | 1.734 | 1.710 | 1.731 | 1,002,978 | -0.01(-0.40%) |
Jan 23, 2015 | 1.724 | 1.737 | 1.710 | 1.737 | 2,628,510 | +0.01(+0.40%) |
Jan 22, 2015 | 1.696 | 1.731 | 1.682 | 1.731 | 717,689 | +0.05(+2.90%) |
Jan 21, 2015 | 1.661 | 1.682 | 1.647 | 1.682 | 844,797 | +0.02(+1.26%) |
Jan 20, 2015 | 1.654 | 1.668 | 1.640 | 1.661 | 1,189,217 | +0.03(+1.71%) |
Jan 16, 2015 | 1.619 | 1.633 | 1.605 | 1.633 | 3,186,912 | -0.03(-1.68%) |
Jan 15, 2015 | 1.647 | 1.668 | 1.647 | 1.661 | 917,102 | +0.00(+0.00%) |
Jan 14, 2015 | 1.633 | 1.668 | 1.633 | 1.661 | 1,417,774 | -0.02(-1.25%) |
Jan 13, 2015 | 1.682 | 1.689 | 1.661 | 1.682 | 1,577,833 | -0.01(-0.41%) |
Jan 12, 2015 | 1.696 | 1.703 | 1.668 | 1.689 | 1,805,645 | +0.01(+0.83%) |
Jan 09, 2015 | 1.668 | 1.675 | 1.640 | 1.675 | 4,890,463 | +0.03(+1.69%) |
Jan 08, 2015 | 1.598 | 1.647 | 1.584 | 1.647 | 5,467,556 | +0.07(+4.42%) |
Jan 07, 2015 | 1.563 | 1.584 | 1.556 | 1.577 | 687,360 | +0.03(+1.80%) |
Jan 06, 2015 | 1.563 | 1.563 | 1.535 | 1.549 | 852,697 | -0.05(-3.06%) |
Jan 05, 2015 | 1.605 | 1.605 | 1.570 | 1.598 | 1,151,455 | +0.05(+3.15%) |
Jan 02, 2015 | 1.584 | 1.591 | 1.549 | 1.549 | 855,225 | -0.03(-2.20%) |
Dec 31, 2014 | 1.577 | 1.584 | 1.584 | 1.584 | 335,489 | +0.02(+1.34%) |
Dec 30, 2014 | 1.563 | 1.570 | 1.556 | 1.563 | 151,444 | -0.02(-1.32%) |
Dec 29, 2014 | 1.598 | 1.605 | 1.584 | 1.584 | 382,470 | -0.01(-0.87%) |
Dec 26, 2014 | 1.612 | 1.619 | 1.598 | 1.598 | 409,477 | -0.02(-1.29%) |
Dec 24, 2014 | 1.605 | 1.619 | 1.619 | 1.619 | 544,865 | +0.02(+1.31%) |
Dec 23, 2014 | 1.591 | 1.615 | 1.591 | 1.598 | 1,001,939 | +0.01(+0.88%) |
Dec 22, 2014 | 1.556 | 1.584 | 1.556 | 1.584 | 956,011 | +0.03(+1.79%) |
Dec 19, 2014 | 1.535 | 1.556 | 1.528 | 1.556 | 1,880,711 | +0.03(+2.29%) |
Dec 18, 2014 | 1.514 | 1.528 | 1.500 | 1.521 | 567,874 | +0.02(+1.40%) |
Dec 17, 2014 | 1.465 | 1.500 | 1.465 | 1.500 | 479,731 | +0.00(+0.00%) |
Dec 16, 2014 | 1.500 | 1.521 | 1.493 | 1.500 | 617,094 | -0.04(-2.72%) |
Dec 15, 2014 | 1.542 | 1.563 | 1.542 | 1.542 | 939,831 | +0.03(+2.31%) |
Dec 12, 2014 | 1.493 | 1.507 | 1.479 | 1.507 | 415,197 | +0.01(+0.47%) |
Dec 11, 2014 | 1.493 | 1.514 | 1.493 | 1.500 | 286,597 | +0.01(+0.47%) |
Dec 10, 2014 | 1.521 | 1.521 | 1.493 | 1.493 | 425,111 | -0.04(-2.73%) |
Dec 09, 2014 | 1.521 | 1.535 | 1.507 | 1.535 | 517,143 | +0.01(+0.92%) |
Dec 08, 2014 | 1.535 | 1.560 | 1.514 | 1.521 | 1,814,274 | -0.03(-1.80%) |
Dec 05, 2014 | 1.542 | 1.549 | 1.535 | 1.549 | 565,604 | +0.00(+0.00%) |
Dec 04, 2014 | 1.542 | 1.563 | 1.540 | 1.549 | 1,422,923 | +0.02(+1.37%) |
Dec 03, 2014 | 1.528 | 1.542 | 1.514 | 1.528 | 386,515 | +0.03(+2.34%) |
Dec 02, 2014 | 1.486 | 1.507 | 1.486 | 1.493 | 302,430 | +0.00(+0.00%) |