Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.210 | 1.220 | 1.150 | 1.200 | 54,059 | -0.04(-3.23%) |
May 28, 2015 | 1.300 | 1.310 | 1.220 | 1.240 | 30,509 | -0.09(-7.08%) |
May 27, 2015 | 1.360 | 1.360 | 1.310 | 1.335 | 24,798 | +0.01(+0.72%) |
May 26, 2015 | 1.410 | 1.410 | 1.280 | 1.325 | 37,216 | -0.08(-6.03%) |
May 22, 2015 | 1.370 | 1.410 | 1.410 | 1.410 | 15,600 | +0.01(+0.71%) |
May 21, 2015 | 1.390 | 1.452 | 1.360 | 1.400 | 59,789 | +0.01(+0.65%) |
May 20, 2015 | 1.410 | 1.466 | 1.391 | 1.391 | 23,600 | -0.05(-3.40%) |
May 19, 2015 | 1.500 | 1.550 | 1.390 | 1.440 | 55,334 | -0.02(-1.15%) |
May 18, 2015 | 1.480 | 1.550 | 1.430 | 1.457 | 81,180 | +0.00(+0.05%) |
May 15, 2015 | 1.440 | 1.500 | 1.420 | 1.456 | 63,444 | -0.01(-0.95%) |
May 14, 2015 | 1.310 | 1.490 | 1.310 | 1.470 | 76,391 | +0.09(+6.52%) |
May 13, 2015 | 1.370 | 1.430 | 1.370 | 1.380 | 41,083 | -0.01(-0.72%) |
May 12, 2015 | 1.380 | 1.420 | 1.371 | 1.390 | 28,946 | +0.04(+3.14%) |
May 11, 2015 | 1.367 | 1.380 | 1.300 | 1.348 | 20,037 | -0.01(-0.90%) |
May 08, 2015 | 1.280 | 1.380 | 1.280 | 1.360 | 19,151 | +0.08(+6.25%) |
May 07, 2015 | 1.300 | 1.311 | 1.280 | 1.280 | 16,059 | -0.05(-3.76%) |
May 06, 2015 | 1.300 | 1.350 | 1.300 | 1.330 | 17,634 | +0.01(+0.61%) |
May 05, 2015 | 1.300 | 1.360 | 1.300 | 1.322 | 92,524 | -0.02(-1.35%) |
May 04, 2015 | 1.310 | 1.350 | 1.290 | 1.340 | 24,062 | +0.06(+4.69%) |
May 01, 2015 | 1.270 | 1.330 | 1.250 | 1.280 | 156,725 | +0.01(+0.79%) |
Apr 30, 2015 | 1.180 | 1.330 | 1.180 | 1.270 | 67,502 | +0.07(+5.83%) |
Apr 29, 2015 | 1.189 | 1.200 | 1.189 | 1.200 | 9,402 | +0.03(+2.17%) |
Apr 28, 2015 | 1.180 | 1.200 | 1.160 | 1.175 | 5,454 | -0.02(-1.30%) |
Apr 27, 2015 | 1.180 | 1.200 | 1.180 | 1.190 | 27,838 | +0.00(+0.00%) |
Apr 24, 2015 | 1.230 | 1.230 | 1.180 | 1.190 | 64,980 | -0.04(-3.25%) |
Apr 23, 2015 | 1.210 | 1.240 | 1.190 | 1.230 | 105,017 | +0.02(+1.65%) |
Apr 22, 2015 | 1.220 | 1.250 | 1.200 | 1.210 | 107,474 | +0.00(+0.01%) |
Apr 21, 2015 | 1.170 | 1.220 | 1.170 | 1.210 | 37,132 | +0.02(+1.67%) |
Apr 20, 2015 | 1.220 | 1.260 | 1.161 | 1.190 | 106,778 | -0.07(-5.56%) |
Apr 17, 2015 | 1.220 | 1.260 | 1.210 | 1.260 | 13,086 | +0.00(+0.00%) |
Apr 16, 2015 | 1.200 | 1.380 | 1.170 | 1.260 | 188,857 | +0.08(+6.78%) |
Apr 15, 2015 | 1.140 | 1.220 | 1.140 | 1.180 | 60,175 | +0.07(+6.12%) |
Apr 14, 2015 | 1.130 | 1.149 | 1.110 | 1.112 | 35,922 | +0.00(+0.18%) |
Apr 13, 2015 | 1.110 | 1.186 | 1.110 | 1.110 | 20,507 | -0.03(-2.34%) |
Apr 10, 2015 | 1.180 | 1.180 | 1.130 | 1.137 | 42,573 | -0.02(-2.02%) |
Apr 09, 2015 | 1.232 | 1.232 | 1.140 | 1.160 | 60,053 | -0.06(-4.91%) |
Apr 08, 2015 | 1.260 | 1.260 | 1.220 | 1.220 | 6,510 | -0.01(-0.83%) |
Apr 07, 2015 | 1.220 | 1.253 | 1.220 | 1.230 | 18,587 | +0.01(+0.83%) |
Apr 06, 2015 | 1.250 | 1.250 | 1.210 | 1.220 | 21,424 | -0.03(-2.40%) |
Apr 02, 2015 | 1.220 | 1.250 | 1.250 | 1.250 | 28,600 | +0.04(+3.31%) |
Apr 01, 2015 | 1.220 | 1.230 | 1.180 | 1.210 | 51,998 | +0.01(+0.83%) |
Mar 31, 2015 | 1.250 | 1.260 | 1.200 | 1.200 | 175,165 | -0.06(-4.75%) |
Mar 30, 2015 | 1.290 | 1.290 | 1.240 | 1.260 | 7,580 | +0.03(+2.43%) |
Mar 27, 2015 | 1.280 | 1.280 | 1.260 | 1.230 | 54,508 | -0.04(-3.15%) |
Mar 26, 2015 | 1.330 | 1.330 | 1.260 | 1.270 | 54,715 | -0.06(-4.40%) |
Mar 25, 2015 | 1.330 | 1.354 | 1.320 | 1.328 | 13,280 | -0.02(-1.73%) |
Mar 24, 2015 | 1.360 | 1.386 | 1.340 | 1.352 | 56,903 | +0.02(+1.64%) |
Mar 23, 2015 | 1.370 | 1.370 | 1.323 | 1.330 | 45,034 | -0.07(-4.80%) |
Mar 20, 2015 | 1.390 | 1.440 | 1.380 | 1.397 | 46,532 | +0.05(+3.48%) |
Mar 19, 2015 | 1.390 | 1.400 | 1.350 | 1.350 | 5,621 | -0.08(-5.59%) |
Mar 18, 2015 | 1.350 | 1.450 | 1.350 | 1.430 | 58,230 | +0.03(+2.14%) |
Mar 17, 2015 | 1.390 | 1.410 | 1.370 | 1.400 | 26,768 | +0.06(+4.48%) |
Mar 16, 2015 | 1.340 | 1.360 | 1.310 | 1.340 | 50,848 | -0.03(-2.19%) |
Mar 13, 2015 | 1.400 | 1.400 | 1.330 | 1.370 | 39,705 | -0.05(-3.52%) |
Mar 12, 2015 | 1.420 | 1.470 | 1.400 | 1.420 | 25,331 | -0.03(-2.07%) |
Mar 11, 2015 | 1.410 | 1.460 | 1.410 | 1.450 | 4,560 | +0.02(+1.40%) |
Mar 10, 2015 | 1.400 | 1.440 | 1.400 | 1.430 | 34,256 | -0.01(-0.69%) |
Mar 09, 2015 | 1.410 | 1.460 | 1.400 | 1.440 | 30,272 | +0.01(+0.70%) |
Mar 06, 2015 | 1.420 | 1.480 | 1.420 | 1.430 | 12,643 | -0.06(-4.03%) |
Mar 05, 2015 | 1.470 | 1.500 | 1.460 | 1.490 | 21,483 | +0.03(+2.05%) |
Mar 04, 2015 | 1.400 | 1.470 | 1.430 | 1.460 | 22,251 | +0.03(+2.10%) |
Mar 03, 2015 | 1.490 | 1.490 | 1.430 | 1.430 | 21,824 | -0.04(-2.72%) |