Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.470 | 1.470 | 1.437 | 1.453 | 506,660 | -0.01(-0.42%) |
May 28, 2015 | 1.462 | 1.462 | 1.447 | 1.460 | 427,819 | -0.01(-0.96%) |
May 27, 2015 | 1.456 | 1.486 | 1.456 | 1.474 | 356,376 | +0.02(+1.11%) |
May 26, 2015 | 1.462 | 1.480 | 1.443 | 1.458 | 781,629 | -0.02(-1.24%) |
May 22, 2015 | 1.484 | 1.476 | 1.476 | 1.476 | 1,355,161 | +0.00(+0.28%) |
May 21, 2015 | 1.468 | 1.484 | 1.468 | 1.472 | 545,591 | +0.00(+0.00%) |
May 20, 2015 | 1.480 | 1.484 | 1.464 | 1.472 | 827,269 | +0.00(+0.00%) |
May 19, 2015 | 1.480 | 1.494 | 1.472 | 1.472 | 1,445,121 | -0.03(-2.16%) |
May 18, 2015 | 1.502 | 1.510 | 1.492 | 1.504 | 1,165,488 | +0.05(+3.64%) |
May 15, 2015 | 1.447 | 1.453 | 1.435 | 1.451 | 568,645 | +0.02(+1.42%) |
May 14, 2015 | 1.435 | 1.439 | 1.429 | 1.431 | 605,748 | +0.01(+0.43%) |
May 13, 2015 | 1.433 | 1.437 | 1.423 | 1.425 | 1,047,538 | +0.02(+1.74%) |
May 12, 2015 | 1.409 | 1.409 | 1.401 | 1.401 | 541,350 | -0.02(-1.57%) |
May 11, 2015 | 1.423 | 1.425 | 1.409 | 1.423 | 953,312 | +0.00(+0.00%) |
May 08, 2015 | 1.433 | 1.441 | 1.419 | 1.423 | 828,091 | +0.01(+0.43%) |
May 07, 2015 | 1.421 | 1.421 | 1.411 | 1.417 | 976,331 | -0.00(-0.29%) |
May 06, 2015 | 1.421 | 1.429 | 1.403 | 1.421 | 1,016,701 | +0.02(+1.16%) |
May 05, 2015 | 1.417 | 1.419 | 1.401 | 1.405 | 810,170 | -0.02(-1.56%) |
May 04, 2015 | 1.435 | 1.439 | 1.425 | 1.427 | 427,026 | +0.00(+0.14%) |
May 01, 2015 | 1.474 | 1.474 | 1.417 | 1.425 | 1,255,423 | +0.00(+0.29%) |
Apr 30, 2015 | 1.423 | 1.427 | 1.415 | 1.421 | 672,989 | -0.02(-1.27%) |
Apr 29, 2015 | 1.443 | 1.443 | 1.427 | 1.439 | 499,862 | +0.00(+0.14%) |
Apr 28, 2015 | 1.441 | 1.443 | 1.431 | 1.437 | 750,141 | +0.01(+0.43%) |
Apr 27, 2015 | 1.441 | 1.443 | 1.421 | 1.431 | 934,347 | +0.01(+0.43%) |
Apr 24, 2015 | 1.437 | 1.437 | 1.417 | 1.425 | 712,925 | +0.00(+0.14%) |
Apr 23, 2015 | 1.411 | 1.427 | 1.399 | 1.423 | 875,864 | +0.01(+0.86%) |
Apr 22, 2015 | 1.401 | 1.411 | 1.401 | 1.411 | 474,464 | +0.00(+0.29%) |
Apr 21, 2015 | 1.415 | 1.415 | 1.401 | 1.407 | 355,534 | -0.00(-0.14%) |
Apr 20, 2015 | 1.413 | 1.429 | 1.403 | 1.409 | 1,071,360 | -0.02(-1.28%) |
Apr 17, 2015 | 1.415 | 1.429 | 1.415 | 1.427 | 608,768 | -0.00(-0.28%) |
Apr 16, 2015 | 1.431 | 1.443 | 1.427 | 1.431 | 460,217 | +0.01(+0.57%) |
Apr 15, 2015 | 1.431 | 1.431 | 1.419 | 1.423 | 521,187 | +0.00(+0.00%) |
Apr 14, 2015 | 1.421 | 1.427 | 1.411 | 1.423 | 401,267 | +0.01(+0.43%) |
Apr 13, 2015 | 1.417 | 1.427 | 1.409 | 1.417 | 1,203,408 | -0.04(-2.79%) |
Apr 10, 2015 | 1.453 | 1.464 | 1.445 | 1.458 | 695,363 | -0.01(-0.55%) |
Apr 09, 2015 | 1.488 | 1.488 | 1.462 | 1.466 | 334,608 | -0.01(-0.69%) |
Apr 08, 2015 | 1.502 | 1.508 | 1.468 | 1.476 | 1,230,994 | -0.04(-2.55%) |
Apr 07, 2015 | 1.512 | 1.520 | 1.502 | 1.514 | 429,819 | +0.00(+0.27%) |
Apr 06, 2015 | 1.496 | 1.520 | 1.486 | 1.510 | 674,615 | +0.02(+1.64%) |
Apr 02, 2015 | 1.480 | 1.486 | 1.486 | 1.486 | 533,000 | +0.02(+1.10%) |
Apr 01, 2015 | 1.460 | 1.472 | 1.460 | 1.470 | 299,963 | +0.03(+2.12%) |
Mar 31, 2015 | 1.433 | 1.445 | 1.432 | 1.439 | 261,140 | -0.01(-0.42%) |
Mar 30, 2015 | 1.447 | 1.456 | 1.437 | 1.445 | 811,574 | +0.02(+1.14%) |
Mar 27, 2015 | 1.417 | 1.431 | 1.411 | 1.429 | 594,734 | +0.01(+0.43%) |
Mar 26, 2015 | 1.453 | 1.456 | 1.419 | 1.423 | 1,141,961 | -0.02(-1.13%) |
Mar 25, 2015 | 1.460 | 1.468 | 1.427 | 1.439 | 1,478,510 | -0.03(-2.21%) |
Mar 24, 2015 | 1.476 | 1.478 | 1.445 | 1.472 | 3,882,125 | +0.03(+2.11%) |
Mar 23, 2015 | 1.456 | 1.462 | 1.436 | 1.441 | 8,526,196 | +0.03(+2.16%) |
Mar 20, 2015 | 1.411 | 1.417 | 1.405 | 1.411 | 2,334,468 | +0.01(+0.72%) |
Mar 19, 2015 | 1.425 | 1.456 | 1.399 | 1.401 | 1,552,736 | +0.01(+0.73%) |
Mar 18, 2015 | 1.393 | 1.403 | 1.382 | 1.391 | 3,087,664 | -0.04(-2.84%) |
Mar 17, 2015 | 1.425 | 1.441 | 1.417 | 1.431 | 354,736 | +0.00(+0.14%) |
Mar 16, 2015 | 1.433 | 1.435 | 1.421 | 1.429 | 562,921 | -0.01(-0.85%) |
Mar 13, 2015 | 1.453 | 1.460 | 1.433 | 1.441 | 871,022 | -0.02(-1.25%) |
Mar 12, 2015 | 1.431 | 1.462 | 1.431 | 1.460 | 1,226,788 | +0.05(+3.75%) |
Mar 11, 2015 | 1.413 | 1.421 | 1.405 | 1.407 | 544,079 | +0.01(+0.58%) |
Mar 10, 2015 | 1.401 | 1.417 | 1.395 | 1.399 | 1,430,077 | -0.03(-1.85%) |
Mar 09, 2015 | 1.427 | 1.431 | 1.417 | 1.425 | 703,802 | +0.00(+0.29%) |
Mar 06, 2015 | 1.419 | 1.439 | 1.413 | 1.421 | 736,476 | -0.02(-1.41%) |
Mar 05, 2015 | 1.458 | 1.468 | 1.425 | 1.441 | 693,068 | -0.00(-0.14%) |
Mar 04, 2015 | 1.449 | 1.456 | 1.439 | 1.443 | 624,507 | -0.00(-0.28%) |
Mar 03, 2015 | 1.441 | 1.447 | 1.439 | 1.447 | 653,876 | +0.01(+0.85%) |