Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.140 | 1.150 | 1.130 | 1.150 | 211,957 | +0.01(+0.88%) |
May 28, 2015 | 1.140 | 1.150 | 1.120 | 1.140 | 318,480 | +0.01(+0.88%) |
May 27, 2015 | 1.110 | 1.140 | 1.100 | 1.130 | 546,141 | +0.02(+1.80%) |
May 26, 2015 | 1.120 | 1.130 | 1.100 | 1.110 | 428,817 | -0.01(-0.89%) |
May 25, 2015 | 1.130 | 1.130 | 1.110 | 1.120 | 274,962 | -0.01(-0.88%) |
May 22, 2015 | 1.130 | 1.140 | 1.120 | 1.130 | 520,570 | +0.00(+0.00%) |
May 21, 2015 | 1.130 | 1.140 | 1.130 | 1.130 | 776,410 | +0.00(+0.00%) |
May 20, 2015 | 1.150 | 1.155 | 1.120 | 1.130 | 1,228,189 | -0.01(-0.88%) |
May 19, 2015 | 1.170 | 1.170 | 1.130 | 1.140 | 756,501 | -0.01(-0.87%) |
May 15, 2015 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) | |
May 14, 2015 | 1.170 | 1.170 | 1.150 | 1.160 | 373,420 | -0.01(-0.85%) |
May 13, 2015 | 1.130 | 1.170 | 1.120 | 1.170 | 895,957 | +0.04(+3.54%) |
May 12, 2015 | 1.140 | 1.140 | 1.110 | 1.130 | 350,757 | -0.01(-0.88%) |
May 11, 2015 | 1.140 | 1.140 | 1.130 | 1.140 | 346,101 | +0.00(+0.00%) |
May 08, 2015 | 1.160 | 1.160 | 1.110 | 1.140 | 1,608,348 | +0.00(+0.00%) |
May 07, 2015 | 1.150 | 1.150 | 1.130 | 1.140 | 199,542 | +0.00(+0.00%) |
May 06, 2015 | 1.160 | 1.170 | 1.130 | 1.140 | 1,173,254 | -0.01(-0.87%) |
May 05, 2015 | 1.190 | 1.190 | 1.150 | 1.150 | 808,774 | -0.02(-1.71%) |
May 04, 2015 | 1.180 | 1.190 | 1.170 | 1.170 | 532,863 | +0.01(+0.86%) |
May 01, 2015 | 1.150 | 1.170 | 1.150 | 1.160 | 498,307 | +0.00(+0.00%) |
Apr 30, 2015 | 1.170 | 1.170 | 1.150 | 1.160 | 554,390 | -0.01(-0.85%) |
Apr 29, 2015 | 1.160 | 1.175 | 1.150 | 1.170 | 302,151 | +0.01(+0.86%) |
Apr 28, 2015 | 1.150 | 1.170 | 1.140 | 1.160 | 262,188 | +0.01(+0.87%) |
Apr 27, 2015 | 1.200 | 1.200 | 1.130 | 1.150 | 1,065,474 | -0.05(-4.17%) |
Apr 24, 2015 | 1.220 | 1.230 | 1.180 | 1.200 | 1,497,454 | -0.01(-0.83%) |
Apr 23, 2015 | 1.200 | 1.220 | 1.190 | 1.210 | 1,543,599 | +0.02(+1.68%) |
Apr 22, 2015 | 1.160 | 1.200 | 1.150 | 1.190 | 1,755,273 | +0.05(+4.39%) |
Apr 21, 2015 | 1.170 | 1.170 | 1.140 | 1.140 | 326,227 | -0.03(-2.56%) |
Apr 20, 2015 | 1.160 | 1.170 | 1.130 | 1.170 | 826,763 | +0.04(+3.54%) |
Apr 17, 2015 | 1.150 | 1.150 | 1.130 | 1.130 | 535,142 | -0.03(-2.59%) |
Apr 16, 2015 | 1.180 | 1.180 | 1.150 | 1.160 | 1,053,130 | -0.01(-0.85%) |
Apr 15, 2015 | 1.150 | 1.200 | 1.140 | 1.170 | 1,413,491 | +0.02(+1.74%) |
Apr 14, 2015 | 1.140 | 1.160 | 1.120 | 1.150 | 1,268,772 | +0.00(+0.00%) |
Apr 13, 2015 | 1.200 | 1.210 | 1.150 | 1.150 | 1,300,092 | -0.03(-2.54%) |
Apr 10, 2015 | 1.160 | 1.190 | 1.150 | 1.180 | 1,466,739 | +0.01(+0.85%) |
Apr 09, 2015 | 1.180 | 1.200 | 1.140 | 1.170 | 2,919,222 | -0.03(-2.50%) |
Apr 08, 2015 | 1.220 | 1.220 | 1.190 | 1.200 | 621,414 | -0.01(-0.83%) |
Apr 07, 2015 | 1.220 | 1.220 | 1.190 | 1.210 | 824,358 | +0.00(+0.00%) |
Apr 06, 2015 | 1.220 | 1.250 | 1.210 | 1.210 | 1,018,210 | -0.01(-0.82%) |
Apr 02, 2015 | 1.220 | 1.220 | 1.220 | 0 | -0.03(-2.40%) | |
Apr 01, 2015 | 1.300 | 1.300 | 1.240 | 1.250 | 1,754,817 | -0.07(-5.30%) |
Mar 31, 2015 | 1.330 | 1.360 | 1.320 | 1.320 | 1,582,624 | +0.01(+0.76%) |
Mar 30, 2015 | 1.320 | 1.370 | 1.300 | 1.310 | 1,499,281 | -0.03(-2.24%) |
Mar 27, 2015 | 1.230 | 1.340 | 1.230 | 1.340 | 1,897,557 | +0.10(+8.06%) |
Mar 26, 2015 | 1.280 | 1.280 | 1.240 | 1.240 | 676,811 | -0.02(-1.59%) |
Mar 25, 2015 | 1.260 | 1.295 | 1.250 | 1.260 | 1,747,169 | +0.02(+1.61%) |
Mar 24, 2015 | 1.240 | 1.260 | 1.240 | 1.240 | 624,173 | -0.01(-0.80%) |
Mar 23, 2015 | 1.210 | 1.250 | 1.210 | 1.250 | 421,711 | +0.03(+2.46%) |
Mar 20, 2015 | 1.200 | 1.230 | 1.190 | 1.220 | 903,242 | +0.03(+2.52%) |
Mar 19, 2015 | 1.240 | 1.240 | 1.180 | 1.190 | 3,309,624 | -0.06(-4.80%) |
Mar 18, 2015 | 1.260 | 1.265 | 1.230 | 1.250 | 1,051,648 | +0.01(+0.81%) |
Mar 17, 2015 | 1.250 | 1.260 | 1.200 | 1.240 | 1,044,248 | -0.01(-0.80%) |
Mar 16, 2015 | 1.280 | 1.280 | 1.230 | 1.250 | 906,152 | +0.00(+0.00%) |
Mar 13, 2015 | 1.240 | 1.280 | 1.220 | 1.250 | 1,135,903 | +0.00(+0.00%) |
Mar 12, 2015 | 1.260 | 1.270 | 1.230 | 1.250 | 747,867 | -0.02(-1.57%) |
Mar 11, 2015 | 1.300 | 1.300 | 1.260 | 1.270 | 489,849 | -0.03(-2.31%) |
Mar 10, 2015 | 1.270 | 1.300 | 1.260 | 1.300 | 2,399,620 | +0.02(+1.56%) |
Mar 09, 2015 | 1.300 | 1.320 | 1.280 | 1.280 | 962,811 | -0.01(-0.78%) |
Mar 06, 2015 | 1.280 | 1.330 | 1.280 | 1.290 | 1,666,519 | +0.00(+0.00%) |
Mar 05, 2015 | 1.360 | 1.380 | 1.280 | 1.290 | 2,143,080 | -0.05(-3.73%) |
Mar 04, 2015 | 1.360 | 1.290 | 1.340 | 3,614,657 | +0.05(+3.88%) | |
Mar 03, 2015 | 1.250 | 1.290 | 1.230 | 1.290 | 2,363,371 | +0.04(+3.20%) |