Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.697 | 1.741 | 1.668 | 1.726 | 1,196,909 | +0.03(+1.71%) |
May 28, 2015 | 1.692 | 1.707 | 1.663 | 1.697 | 611,232 | +0.00(+0.00%) |
May 27, 2015 | 1.688 | 1.736 | 1.663 | 1.697 | 742,670 | +0.01(+0.86%) |
May 26, 2015 | 1.746 | 1.760 | 1.683 | 1.683 | 949,239 | -0.08(-4.66%) |
May 22, 2015 | 1.775 | 1.765 | 1.765 | 1.765 | 618,973 | -0.02(-1.08%) |
May 21, 2015 | 1.823 | 1.833 | 1.758 | 1.784 | 987,881 | -0.05(-2.64%) |
May 20, 2015 | 1.842 | 1.847 | 1.804 | 1.833 | 577,870 | -0.01(-0.52%) |
May 19, 2015 | 1.847 | 1.852 | 1.818 | 1.842 | 1,192,701 | +0.01(+0.53%) |
May 18, 2015 | 1.876 | 1.876 | 1.818 | 1.833 | 1,181,305 | +0.02(+1.07%) |
May 15, 2015 | 1.828 | 1.828 | 1.789 | 1.813 | 358,448 | -0.01(-0.53%) |
May 14, 2015 | 1.775 | 1.828 | 1.775 | 1.823 | 903,276 | +0.06(+3.29%) |
May 13, 2015 | 1.871 | 1.871 | 1.750 | 1.765 | 686,749 | -0.00(-0.27%) |
May 12, 2015 | 1.741 | 1.789 | 1.726 | 1.770 | 633,662 | +0.02(+1.39%) |
May 11, 2015 | 1.789 | 1.795 | 1.717 | 1.746 | 493,716 | -0.04(-2.17%) |
May 08, 2015 | 1.789 | 1.799 | 1.770 | 1.784 | 377,716 | +0.02(+1.10%) |
May 07, 2015 | 1.717 | 1.770 | 1.716 | 1.765 | 474,413 | +0.04(+2.53%) |
May 06, 2015 | 1.731 | 1.779 | 1.717 | 1.721 | 827,978 | -0.03(-1.66%) |
May 05, 2015 | 1.828 | 1.862 | 1.726 | 1.750 | 853,758 | -0.09(-4.99%) |
May 04, 2015 | 1.842 | 1.866 | 1.833 | 1.842 | 317,382 | +0.02(+1.06%) |
May 01, 2015 | 1.833 | 1.871 | 1.804 | 1.823 | 338,236 | -0.02(-1.05%) |
Apr 30, 2015 | 1.910 | 1.925 | 1.828 | 1.842 | 582,198 | -0.06(-3.05%) |
Apr 29, 2015 | 1.934 | 1.934 | 1.891 | 1.900 | 447,596 | -0.03(-1.75%) |
Apr 28, 2015 | 1.891 | 1.934 | 1.891 | 1.934 | 1,013,386 | +0.05(+2.83%) |
Apr 27, 2015 | 1.910 | 1.920 | 1.876 | 1.881 | 430,979 | -0.01(-0.77%) |
Apr 24, 2015 | 1.886 | 1.900 | 1.866 | 1.895 | 220,611 | +0.02(+1.03%) |
Apr 23, 2015 | 1.910 | 1.915 | 1.866 | 1.876 | 448,359 | -0.03(-1.77%) |
Apr 22, 2015 | 1.895 | 1.910 | 1.857 | 1.910 | 1,001,605 | +0.01(+0.51%) |
Apr 21, 2015 | 1.900 | 1.915 | 1.862 | 1.900 | 602,835 | +0.02(+1.03%) |
Apr 20, 2015 | 1.895 | 1.905 | 1.847 | 1.881 | 469,071 | +0.00(+0.26%) |
Apr 17, 2015 | 1.862 | 1.895 | 1.833 | 1.876 | 470,808 | +0.00(+0.00%) |
Apr 16, 2015 | 1.915 | 1.915 | 1.871 | 1.876 | 905,607 | -0.04(-2.02%) |
Apr 15, 2015 | 1.910 | 1.929 | 1.881 | 1.915 | 1,077,993 | +0.02(+1.28%) |
Apr 14, 2015 | 1.886 | 1.910 | 1.886 | 1.891 | 456,557 | +0.00(+0.26%) |
Apr 13, 2015 | 1.891 | 1.905 | 1.866 | 1.886 | 760,782 | +0.00(+0.26%) |
Apr 10, 2015 | 1.886 | 1.905 | 1.862 | 1.881 | 738,945 | +0.02(+1.04%) |
Apr 09, 2015 | 1.881 | 1.891 | 1.842 | 1.862 | 697,512 | -0.03(-1.53%) |
Apr 08, 2015 | 1.828 | 1.910 | 1.828 | 1.891 | 2,550,574 | +0.06(+3.17%) |
Apr 07, 2015 | 1.871 | 1.881 | 1.813 | 1.833 | 1,003,166 | -0.04(-2.32%) |
Apr 06, 2015 | 1.842 | 1.900 | 1.818 | 1.876 | 1,249,277 | +0.01(+0.52%) |
Apr 02, 2015 | 1.789 | 1.866 | 1.866 | 1.866 | 2,159,271 | +0.10(+5.75%) |
Apr 01, 2015 | 1.813 | 1.828 | 1.746 | 1.765 | 2,096,201 | +0.05(+3.11%) |
Mar 31, 2015 | 1.678 | 1.724 | 1.673 | 1.712 | 925,814 | +0.02(+1.43%) |
Mar 30, 2015 | 1.697 | 1.717 | 1.659 | 1.688 | 590,675 | -0.00(-0.29%) |
Mar 27, 2015 | 1.702 | 1.717 | 1.692 | 1.692 | 296,647 | -0.02(-1.13%) |
Mar 26, 2015 | 1.702 | 1.741 | 1.692 | 1.712 | 1,003,214 | +0.01(+0.57%) |
Mar 25, 2015 | 1.702 | 1.717 | 1.678 | 1.702 | 450,406 | +0.00(+0.28%) |
Mar 24, 2015 | 1.697 | 1.741 | 1.673 | 1.697 | 1,244,566 | -0.00(-0.28%) |
Mar 23, 2015 | 1.707 | 1.721 | 1.692 | 1.702 | 394,240 | +0.00(+0.00%) |
Mar 20, 2015 | 1.721 | 1.731 | 1.678 | 1.702 | 1,007,790 | +0.01(+0.57%) |
Mar 19, 2015 | 1.692 | 1.721 | 1.683 | 1.692 | 852,402 | +0.00(+0.00%) |
Mar 18, 2015 | 1.678 | 1.702 | 1.678 | 1.692 | 737,055 | +0.00(+0.29%) |
Mar 17, 2015 | 1.683 | 1.717 | 1.673 | 1.688 | 1,000,424 | +0.00(+0.00%) |
Mar 16, 2015 | 1.649 | 1.702 | 1.649 | 1.688 | 1,154,553 | +0.04(+2.65%) |
Mar 13, 2015 | 1.677 | 1.692 | 1.630 | 1.644 | 649,435 | -0.03(-1.71%) |
Mar 12, 2015 | 1.639 | 1.692 | 1.639 | 1.673 | 1,639,413 | +0.04(+2.63%) |
Mar 11, 2015 | 1.525 | 1.658 | 1.525 | 1.630 | 976,662 | +0.10(+6.88%) |
Mar 10, 2015 | 1.592 | 1.615 | 1.506 | 1.525 | 1,088,314 | -0.08(-4.76%) |
Mar 09, 2015 | 1.639 | 1.649 | 1.568 | 1.601 | 426,195 | -0.04(-2.33%) |
Mar 06, 2015 | 1.644 | 1.677 | 1.637 | 1.639 | 430,853 | -0.03(-1.99%) |
Mar 05, 2015 | 1.644 | 1.682 | 1.644 | 1.673 | 595,805 | +0.02(+1.45%) |
Mar 04, 2015 | 1.668 | 1.673 | 1.639 | 1.649 | 593,553 | -0.02(-1.42%) |
Mar 03, 2015 | 1.692 | 1.694 | 1.668 | 1.673 | 508,157 | -0.02(-1.13%) |