Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.040 | 1.050 | 1.030 | 1.050 | 342,349 | +0.01(+0.96%) |
May 28, 2015 | 1.030 | 1.050 | 1.030 | 1.040 | 438,376 | +0.00(+0.00%) |
May 27, 2015 | 1.040 | 1.040 | 1.030 | 1.040 | 498,318 | +0.00(+0.00%) |
May 26, 2015 | 1.040 | 1.040 | 1.020 | 1.040 | 401,917 | +0.00(+0.00%) |
May 25, 2015 | 1.040 | 1.040 | 1.030 | 1.040 | 180,529 | +0.00(+0.00%) |
May 22, 2015 | 1.040 | 1.050 | 1.030 | 1.040 | 577,877 | -0.01(-0.95%) |
May 21, 2015 | 1.050 | 1.050 | 1.030 | 1.050 | 347,867 | +0.01(+0.96%) |
May 20, 2015 | 1.060 | 1.060 | 1.030 | 1.040 | 463,085 | -0.02(-1.89%) |
May 19, 2015 | 1.060 | 1.080 | 1.040 | 1.060 | 525,161 | -0.02(-1.85%) |
May 15, 2015 | 1.080 | 1.080 | 1.080 | 0 | -0.04(-3.57%) | |
May 14, 2015 | 1.120 | 1.130 | 1.100 | 1.120 | 570,138 | -0.01(-0.88%) |
May 13, 2015 | 1.060 | 1.130 | 1.050 | 1.130 | 880,223 | +0.08(+7.62%) |
May 12, 2015 | 1.040 | 1.070 | 1.030 | 1.050 | 476,103 | +0.01(+0.96%) |
May 11, 2015 | 1.060 | 1.060 | 1.030 | 1.040 | 316,309 | -0.02(-1.89%) |
May 08, 2015 | 1.020 | 1.060 | 1.010 | 1.060 | 608,186 | +0.04(+3.92%) |
May 07, 2015 | 1.050 | 1.050 | 1.010 | 1.020 | 1,031,383 | -0.02(-1.92%) |
May 06, 2015 | 1.060 | 1.070 | 1.030 | 1.040 | 693,429 | -0.02(-1.89%) |
May 05, 2015 | 1.070 | 1.070 | 1.060 | 1.060 | 315,591 | -0.01(-0.93%) |
May 04, 2015 | 1.070 | 1.070 | 1.060 | 1.070 | 181,347 | +0.00(+0.00%) |
May 01, 2015 | 1.070 | 1.070 | 1.055 | 1.070 | 683,698 | +0.00(+0.00%) |
Apr 30, 2015 | 1.090 | 1.090 | 1.050 | 1.070 | 1,153,487 | -0.02(-1.83%) |
Apr 29, 2015 | 1.150 | 1.150 | 1.080 | 1.090 | 1,467,449 | -0.06(-5.22%) |
Apr 28, 2015 | 1.150 | 1.170 | 1.140 | 1.150 | 506,947 | +0.01(+0.88%) |
Apr 27, 2015 | 1.170 | 1.190 | 1.140 | 1.140 | 753,962 | -0.01(-0.87%) |
Apr 24, 2015 | 1.180 | 1.200 | 1.150 | 1.150 | 1,124,534 | -0.02(-1.71%) |
Apr 23, 2015 | 1.150 | 1.200 | 1.130 | 1.170 | 1,956,110 | +0.03(+2.63%) |
Apr 22, 2015 | 1.040 | 1.150 | 1.040 | 1.140 | 2,528,568 | +0.10(+9.62%) |
Apr 21, 2015 | 1.020 | 1.040 | 1.020 | 1.040 | 758,146 | +0.01(+0.97%) |
Apr 20, 2015 | 1.020 | 1.040 | 1.020 | 1.030 | 488,093 | +0.02(+1.98%) |
Apr 17, 2015 | 1.010 | 1.030 | 1.000 | 1.010 | 913,830 | -0.01(-0.98%) |
Apr 16, 2015 | 1.060 | 1.070 | 1.020 | 1.020 | 1,313,613 | -0.05(-4.67%) |
Apr 15, 2015 | 1.010 | 1.100 | 1.010 | 1.070 | 1,781,322 | +0.05(+4.90%) |
Apr 14, 2015 | 1.000 | 1.020 | 1.000 | 1.020 | 510,672 | +0.00(+0.00%) |
Apr 13, 2015 | 1.000 | 1.030 | 1.000 | 1.020 | 204,487 | +0.02(+2.00%) |
Apr 10, 2015 | 1.010 | 1.030 | 1.000 | 1.000 | 215,906 | +0.00(+0.00%) |
Apr 09, 2015 | 1.000 | 1.010 | 0.9900 | 1.000 | 228,894 | +0.00(+0.00%) |
Apr 08, 2015 | 1.030 | 1.030 | 0.9800 | 1.000 | 702,097 | -0.03(-2.91%) |
Apr 07, 2015 | 1.010 | 1.030 | 1.010 | 1.030 | 240,866 | +0.02(+1.98%) |
Apr 06, 2015 | 1.000 | 1.020 | 1.000 | 1.010 | 302,670 | +0.01(+1.00%) |
Apr 02, 2015 | 1.000 | 1.000 | 1.000 | 0 | -0.01(-0.99%) | |
Apr 01, 2015 | 1.010 | 1.010 | 0.9900 | 1.010 | 378,300 | +0.00(+0.00%) |
Mar 31, 2015 | 1.010 | 1.020 | 0.9800 | 1.010 | 954,403 | -0.01(-0.98%) |
Mar 30, 2015 | 1.020 | 1.030 | 1.010 | 1.020 | 149,078 | +0.00(+0.00%) |
Mar 27, 2015 | 1.030 | 1.030 | 1.010 | 1.020 | 199,804 | -0.02(-1.92%) |
Mar 26, 2015 | 1.030 | 1.040 | 1.020 | 1.040 | 246,844 | +0.01(+0.97%) |
Mar 25, 2015 | 1.030 | 1.070 | 1.020 | 1.030 | 883,278 | +0.01(+0.98%) |
Mar 24, 2015 | 1.000 | 1.030 | 1.000 | 1.020 | 292,852 | +0.01(+0.99%) |
Mar 23, 2015 | 1.020 | 1.020 | 1.000 | 1.010 | 741,685 | +0.00(+0.00%) |
Mar 20, 2015 | 1.010 | 1.030 | 1.010 | 1.010 | 437,182 | +0.01(+1.00%) |
Mar 19, 2015 | 1.050 | 1.050 | 0.9800 | 1.000 | 1,917,029 | -0.04(-3.85%) |
Mar 18, 2015 | 1.030 | 1.060 | 1.020 | 1.040 | 509,915 | +0.01(+0.97%) |
Mar 17, 2015 | 1.030 | 1.040 | 1.030 | 1.030 | 472,424 | -0.02(-1.90%) |
Mar 16, 2015 | 1.060 | 1.060 | 1.030 | 1.050 | 343,196 | +0.00(+0.00%) |
Mar 13, 2015 | 1.070 | 1.070 | 1.035 | 1.050 | 596,669 | -0.01(-0.94%) |
Mar 12, 2015 | 1.050 | 1.060 | 1.050 | 1.060 | 488,149 | +0.00(+0.00%) |
Mar 11, 2015 | 1.050 | 1.060 | 1.040 | 1.060 | 452,231 | +0.01(+0.95%) |
Mar 10, 2015 | 1.080 | 1.080 | 1.030 | 1.050 | 697,431 | -0.03(-2.78%) |
Mar 09, 2015 | 1.110 | 1.110 | 1.070 | 1.080 | 366,760 | -0.02(-1.82%) |
Mar 06, 2015 | 1.100 | 1.120 | 1.090 | 1.100 | 593,631 | -0.02(-1.79%) |
Mar 05, 2015 | 1.090 | 1.120 | 1.080 | 1.120 | 580,999 | +0.04(+3.70%) |
Mar 04, 2015 | 1.100 | 1.080 | 1.080 | 600,326 | -0.02(-1.82%) | |
Mar 03, 2015 | 1.110 | 1.120 | 1.110 | 1.100 | 357,293 | -0.02(-1.79%) |