Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.610 | 1.620 | 1.560 | 1.610 | 75,055 | -0.03(-1.83%) |
May 28, 2015 | 1.580 | 1.680 | 1.574 | 1.640 | 31,453 | +0.07(+4.46%) |
May 27, 2015 | 1.530 | 1.600 | 1.520 | 1.570 | 97,808 | +0.02(+1.29%) |
May 26, 2015 | 1.550 | 1.610 | 1.510 | 1.550 | 308,857 | +0.00(+0.00%) |
May 22, 2015 | 1.550 | 1.550 | 1.550 | 1.550 | 123,000 | -0.01(-0.64%) |
May 21, 2015 | 1.560 | 1.600 | 1.530 | 1.560 | 97,740 | +0.00(+0.00%) |
May 20, 2015 | 1.520 | 1.590 | 1.510 | 1.560 | 292,397 | +0.02(+1.30%) |
May 19, 2015 | 1.600 | 1.670 | 1.530 | 1.540 | 206,910 | -0.01(-0.65%) |
May 18, 2015 | 1.630 | 1.660 | 1.530 | 1.550 | 123,501 | -0.12(-7.19%) |
May 15, 2015 | 1.630 | 1.690 | 1.560 | 1.670 | 219,492 | +0.00(+0.00%) |
May 14, 2015 | 1.660 | 1.700 | 1.600 | 1.670 | 72,006 | -0.03(-1.76%) |
May 13, 2015 | 1.650 | 1.750 | 1.560 | 1.700 | 197,303 | +0.10(+6.25%) |
May 12, 2015 | 1.550 | 1.600 | 1.550 | 1.600 | 62,023 | +0.05(+3.23%) |
May 11, 2015 | 1.520 | 1.560 | 1.520 | 1.550 | 88,439 | +0.01(+0.65%) |
May 08, 2015 | 1.480 | 1.550 | 1.470 | 1.540 | 19,204 | -0.01(-0.65%) |
May 07, 2015 | 1.550 | 1.600 | 1.500 | 1.550 | 51,767 | +0.04(+2.65%) |
May 06, 2015 | 1.500 | 1.570 | 1.500 | 1.510 | 79,661 | +0.00(+0.00%) |
May 05, 2015 | 1.490 | 1.640 | 1.490 | 1.510 | 132,719 | +0.09(+6.34%) |
May 04, 2015 | 1.480 | 1.500 | 1.420 | 1.420 | 59,852 | -0.05(-3.40%) |
May 01, 2015 | 1.479 | 1.500 | 1.470 | 1.470 | 1,800 | -0.03(-2.00%) |
Apr 30, 2015 | 1.450 | 1.500 | 1.450 | 1.500 | 14,201 | +0.04(+2.74%) |
Apr 29, 2015 | 1.480 | 1.500 | 1.450 | 1.460 | 10,068 | -0.07(-4.58%) |
Apr 28, 2015 | 1.490 | 1.530 | 1.463 | 1.530 | 39,892 | +0.04(+2.68%) |
Apr 27, 2015 | 1.489 | 1.490 | 1.450 | 1.490 | 15,484 | +0.00(+0.00%) |
Apr 24, 2015 | 1.460 | 1.497 | 1.460 | 1.490 | 7,800 | +0.03(+2.05%) |
Apr 23, 2015 | 1.448 | 1.480 | 1.440 | 1.460 | 9,540 | +0.01(+0.69%) |
Apr 22, 2015 | 1.450 | 1.480 | 1.430 | 1.450 | 56,339 | -0.05(-3.33%) |
Apr 21, 2015 | 1.460 | 1.500 | 1.430 | 1.500 | 52,331 | +0.00(+0.00%) |
Apr 20, 2015 | 1.450 | 1.500 | 1.450 | 1.500 | 21,690 | +0.02(+1.35%) |
Apr 17, 2015 | 1.478 | 1.490 | 1.470 | 1.480 | 2,045 | -0.02(-1.33%) |
Apr 16, 2015 | 1.450 | 1.500 | 1.425 | 1.500 | 45,215 | +0.02(+1.35%) |
Apr 15, 2015 | 1.480 | 1.500 | 1.461 | 1.480 | 31,967 | -0.02(-1.33%) |
Apr 14, 2015 | 1.490 | 1.500 | 1.420 | 1.500 | 17,819 | +0.01(+0.67%) |
Apr 13, 2015 | 1.450 | 1.500 | 1.437 | 1.490 | 21,300 | +0.04(+2.76%) |
Apr 10, 2015 | 1.450 | 1.460 | 1.421 | 1.450 | 9,626 | -0.01(-0.68%) |
Apr 09, 2015 | 1.470 | 1.470 | 1.459 | 1.460 | 5,336 | -0.01(-0.68%) |
Apr 08, 2015 | 1.450 | 1.470 | 1.430 | 1.470 | 4,700 | +0.01(+0.68%) |
Apr 07, 2015 | 1.450 | 1.480 | 1.431 | 1.460 | 5,833 | +0.00(+0.00%) |
Apr 06, 2015 | 1.470 | 1.490 | 1.450 | 1.460 | 6,241 | +0.00(+0.00%) |
Apr 02, 2015 | 1.490 | 1.460 | 1.460 | 1.460 | 10,200 | -0.01(-0.68%) |
Apr 01, 2015 | 1.520 | 1.530 | 1.450 | 1.470 | 54,020 | -0.04(-2.65%) |
Mar 31, 2015 | 1.530 | 1.580 | 1.500 | 1.510 | 141,950 | -0.02(-1.29%) |
Mar 30, 2015 | 1.480 | 1.530 | 1.480 | 1.530 | 133,240 | +0.05(+3.36%) |
Mar 27, 2015 | 1.490 | 1.530 | 1.470 | 1.480 | 57,679 | +0.03(+2.07%) |
Mar 26, 2015 | 1.480 | 1.500 | 1.440 | 1.450 | 14,304 | -0.02(-1.36%) |
Mar 25, 2015 | 1.470 | 1.480 | 1.470 | 1.470 | 22,081 | -0.01(-0.68%) |
Mar 24, 2015 | 1.500 | 1.500 | 1.470 | 1.480 | 11,613 | +0.01(+0.68%) |
Mar 23, 2015 | 1.500 | 1.510 | 1.460 | 1.470 | 21,867 | +0.01(+0.68%) |
Mar 20, 2015 | 1.490 | 1.540 | 1.460 | 1.460 | 47,827 | +0.00(+0.00%) |
Mar 19, 2015 | 1.470 | 1.480 | 1.440 | 1.460 | 15,649 | +0.02(+1.39%) |
Mar 18, 2015 | 1.400 | 1.480 | 1.400 | 1.440 | 30,835 | -0.04(-2.70%) |
Mar 17, 2015 | 1.450 | 1.500 | 1.310 | 1.480 | 33,594 | -0.05(-3.27%) |
Mar 16, 2015 | 1.500 | 1.530 | 1.440 | 1.530 | 22,638 | +0.01(+0.66%) |
Mar 13, 2015 | 1.460 | 1.520 | 1.450 | 1.520 | 5,644 | +0.02(+1.33%) |
Mar 12, 2015 | 1.450 | 1.500 | 1.450 | 1.500 | 800 | +0.04(+2.74%) |
Mar 11, 2015 | 1.530 | 1.530 | 1.450 | 1.460 | 11,731 | -0.04(-2.67%) |
Mar 10, 2015 | 1.490 | 1.530 | 1.410 | 1.500 | 35,421 | -0.03(-1.96%) |
Mar 09, 2015 | 1.550 | 1.550 | 1.480 | 1.530 | 29,157 | -0.01(-0.65%) |
Mar 06, 2015 | 1.470 | 1.540 | 1.460 | 1.540 | 87,412 | +0.05(+3.36%) |
Mar 05, 2015 | 1.500 | 1.500 | 1.479 | 1.490 | 44,849 | -0.01(-0.43%) |
Mar 04, 2015 | 1.460 | 1.496 | 1.450 | 1.496 | 24,213 | +0.04(+2.50%) |
Mar 03, 2015 | 1.460 | 1.460 | 1.450 | 1.460 | 7,328 | +0.01(+0.69%) |