Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.747 | 1.768 | 1.717 | 1.724 | 14,715,986 | -0.02(-1.42%) |
May 28, 2015 | 1.720 | 1.749 | 1.720 | 1.749 | 11,458,436 | +0.03(+1.67%) |
May 27, 2015 | 1.740 | 1.749 | 1.715 | 1.720 | 19,839,506 | -0.02(-1.10%) |
May 26, 2015 | 1.724 | 1.755 | 1.720 | 1.740 | 20,118,998 | +0.01(+0.33%) |
May 22, 2015 | 1.743 | 1.734 | 1.734 | 1.734 | 26,403,354 | +0.04(+2.14%) |
May 21, 2015 | 1.732 | 1.740 | 1.694 | 1.697 | 23,345,662 | -0.03(-1.99%) |
May 20, 2015 | 1.722 | 1.759 | 1.718 | 1.732 | 30,242,666 | +0.01(+0.78%) |
May 19, 2015 | 1.768 | 1.782 | 1.717 | 1.718 | 104,911,288 | -0.16(-8.36%) |
May 18, 2015 | 1.877 | 1.887 | 1.859 | 1.875 | 10,957,870 | +0.00(+0.10%) |
May 15, 2015 | 1.827 | 1.908 | 1.824 | 1.873 | 16,794,058 | +0.06(+3.38%) |
May 14, 2015 | 1.799 | 1.843 | 1.787 | 1.812 | 9,523,256 | +0.03(+1.61%) |
May 13, 2015 | 1.740 | 1.797 | 1.738 | 1.783 | 17,608,936 | +0.05(+2.64%) |
May 12, 2015 | 1.718 | 1.761 | 1.701 | 1.738 | 12,868,918 | +0.03(+1.56%) |
May 11, 2015 | 1.669 | 1.715 | 1.659 | 1.711 | 11,013,412 | +0.04(+2.40%) |
May 08, 2015 | 1.665 | 1.684 | 1.641 | 1.671 | 9,547,022 | +0.02(+1.51%) |
May 07, 2015 | 1.623 | 1.653 | 1.585 | 1.646 | 10,240,809 | +0.02(+1.17%) |
May 06, 2015 | 1.653 | 1.663 | 1.623 | 1.627 | 9,712,747 | -0.03(-1.62%) |
May 05, 2015 | 1.665 | 1.683 | 1.652 | 1.653 | 8,947,196 | -0.02(-1.03%) |
May 04, 2015 | 1.676 | 1.682 | 1.665 | 1.671 | 6,345,865 | -0.00(-0.11%) |
May 01, 2015 | 1.676 | 1.705 | 1.661 | 1.673 | 12,720,383 | +0.00(+0.00%) |
Apr 30, 2015 | 1.740 | 1.741 | 1.659 | 1.673 | 20,003,160 | -0.08(-4.48%) |
Apr 29, 2015 | 1.751 | 1.769 | 1.741 | 1.751 | 4,696,680 | -0.01(-0.33%) |
Apr 28, 2015 | 1.741 | 1.764 | 1.730 | 1.757 | 9,559,661 | +0.02(+0.88%) |
Apr 27, 2015 | 1.738 | 1.749 | 1.720 | 1.741 | 12,809,997 | +0.00(+0.11%) |
Apr 24, 2015 | 1.732 | 1.764 | 1.720 | 1.740 | 7,646,232 | +0.01(+0.44%) |
Apr 23, 2015 | 1.785 | 1.785 | 1.730 | 1.732 | 9,557,830 | -0.05(-3.00%) |
Apr 22, 2015 | 1.785 | 1.801 | 1.757 | 1.785 | 4,737,009 | +0.01(+0.43%) |
Apr 21, 2015 | 1.816 | 1.818 | 1.774 | 1.778 | 4,905,407 | -0.03(-1.80%) |
Apr 20, 2015 | 1.835 | 1.850 | 1.806 | 1.810 | 5,311,473 | -0.02(-1.04%) |
Apr 17, 2015 | 1.858 | 1.859 | 1.827 | 1.829 | 5,703,539 | -0.04(-2.05%) |
Apr 16, 2015 | 1.847 | 1.907 | 1.843 | 1.868 | 10,935,396 | +0.02(+1.24%) |
Apr 15, 2015 | 1.827 | 1.852 | 1.824 | 1.845 | 6,868,220 | +0.02(+0.84%) |
Apr 14, 2015 | 1.848 | 1.854 | 1.827 | 1.829 | 5,496,664 | -0.02(-1.24%) |
Apr 13, 2015 | 1.837 | 1.864 | 1.829 | 1.852 | 6,370,568 | +0.02(+1.04%) |
Apr 10, 2015 | 1.816 | 1.843 | 1.812 | 1.833 | 4,755,078 | +0.01(+0.63%) |
Apr 09, 2015 | 1.810 | 1.826 | 1.795 | 1.822 | 4,908,520 | +0.01(+0.32%) |
Apr 08, 2015 | 1.822 | 1.845 | 1.814 | 1.816 | 5,622,312 | -0.00(-0.21%) |
Apr 07, 2015 | 1.804 | 1.822 | 1.799 | 1.820 | 8,481,283 | +0.00(+0.21%) |
Apr 06, 2015 | 1.791 | 1.820 | 1.785 | 1.816 | 6,128,930 | +0.01(+0.32%) |
Apr 02, 2015 | 1.761 | 1.810 | 1.810 | 1.810 | 13,231,757 | +0.05(+2.94%) |
Apr 01, 2015 | 1.806 | 1.826 | 1.755 | 1.759 | 11,953,953 | -0.02(-1.08%) |
Mar 31, 2015 | 1.738 | 1.797 | 1.728 | 1.778 | 12,029,657 | +0.03(+1.53%) |
Mar 30, 2015 | 1.650 | 1.760 | 1.648 | 1.751 | 13,780,724 | +0.11(+6.51%) |
Mar 27, 2015 | 1.701 | 1.701 | 1.642 | 1.644 | 12,292,105 | -0.06(-3.37%) |
Mar 26, 2015 | 1.759 | 1.759 | 1.697 | 1.701 | 7,531,497 | -0.06(-3.37%) |
Mar 25, 2015 | 1.795 | 1.803 | 1.759 | 1.761 | 8,317,477 | -0.04(-2.23%) |
Mar 24, 2015 | 1.810 | 1.826 | 1.780 | 1.801 | 10,911,363 | +0.00(+0.21%) |
Mar 23, 2015 | 1.768 | 1.806 | 1.768 | 1.797 | 5,972,909 | +0.03(+1.73%) |
Mar 20, 2015 | 1.772 | 1.772 | 1.741 | 1.766 | 7,428,758 | +0.01(+0.65%) |
Mar 19, 2015 | 1.789 | 1.799 | 1.755 | 1.755 | 6,483,284 | -0.04(-2.13%) |
Mar 18, 2015 | 1.764 | 1.806 | 1.755 | 1.793 | 4,761,947 | +0.02(+1.41%) |
Mar 17, 2015 | 1.766 | 1.778 | 1.759 | 1.768 | 5,615,819 | -0.01(-0.54%) |
Mar 16, 2015 | 1.797 | 1.804 | 1.764 | 1.778 | 6,635,486 | -0.02(-0.85%) |
Mar 13, 2015 | 1.782 | 1.799 | 1.759 | 1.793 | 8,358,502 | +0.01(+0.32%) |
Mar 12, 2015 | 1.745 | 1.793 | 1.740 | 1.787 | 7,901,906 | +0.04(+2.52%) |
Mar 11, 2015 | 1.696 | 1.751 | 1.676 | 1.743 | 7,907,315 | +0.05(+2.93%) |
Mar 10, 2015 | 1.709 | 1.722 | 1.682 | 1.694 | 8,825,874 | -0.04(-2.21%) |
Mar 09, 2015 | 1.770 | 1.780 | 1.726 | 1.732 | 6,802,660 | -0.04(-2.05%) |
Mar 06, 2015 | 1.789 | 1.812 | 1.762 | 1.768 | 7,409,486 | -0.02(-1.28%) |
Mar 05, 2015 | 1.785 | 1.807 | 1.773 | 1.791 | 9,020,869 | +0.00(+0.00%) |
Mar 04, 2015 | 1.774 | 1.795 | 1.730 | 1.791 | 17,611,634 | +0.02(+0.97%) |
Mar 03, 2015 | 1.697 | 1.831 | 1.692 | 1.774 | 20,501,360 | +0.08(+4.50%) |