Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.489 | 1.500 | 1.470 | 1.480 | 5,674 | +0.00(+0.00%) |
May 28, 2015 | 1.410 | 1.500 | 1.410 | 1.480 | 4,779 | +0.04(+2.78%) |
May 27, 2015 | 1.440 | 1.453 | 1.414 | 1.440 | 13,925 | +0.06(+4.35%) |
May 26, 2015 | 1.480 | 1.485 | 1.350 | 1.380 | 19,959 | -0.08(-5.48%) |
May 22, 2015 | 1.420 | 1.460 | 1.460 | 1.460 | 23,100 | +0.01(+0.69%) |
May 21, 2015 | 1.450 | 1.450 | 1.420 | 1.450 | 13,566 | +0.03(+2.11%) |
May 20, 2015 | 1.440 | 1.440 | 1.420 | 1.420 | 9,947 | +0.00(+0.00%) |
May 19, 2015 | 1.420 | 1.460 | 1.420 | 1.420 | 12,208 | -0.04(-2.73%) |
May 18, 2015 | 1.430 | 1.460 | 1.420 | 1.460 | 25,554 | +0.04(+2.81%) |
May 15, 2015 | 1.350 | 1.460 | 1.330 | 1.420 | 61,251 | +0.04(+2.90%) |
May 14, 2015 | 1.361 | 1.440 | 1.350 | 1.380 | 37,481 | +0.00(+0.00%) |
May 13, 2015 | 1.380 | 1.390 | 1.350 | 1.380 | 40,460 | -0.02(-1.43%) |
May 12, 2015 | 1.400 | 1.410 | 1.350 | 1.400 | 48,276 | -0.06(-4.11%) |
May 11, 2015 | 1.400 | 1.460 | 1.400 | 1.460 | 9,200 | +0.02(+1.40%) |
May 08, 2015 | 1.500 | 1.500 | 1.420 | 1.440 | 11,058 | +0.01(+0.69%) |
May 07, 2015 | 1.550 | 1.557 | 1.400 | 1.430 | 74,305 | -0.17(-10.63%) |
May 06, 2015 | 1.560 | 1.600 | 1.560 | 1.600 | 4,480 | +0.00(+0.00%) |
May 05, 2015 | 1.589 | 1.600 | 1.570 | 1.600 | 8,515 | +0.02(+1.26%) |
May 04, 2015 | 1.592 | 1.600 | 1.580 | 1.580 | 3,321 | -0.01(-0.42%) |
May 01, 2015 | 1.561 | 1.600 | 1.560 | 1.587 | 20,062 | +0.03(+1.73%) |
Apr 30, 2015 | 1.580 | 1.580 | 1.550 | 1.560 | 4,982 | -0.01(-0.65%) |
Apr 29, 2015 | 1.600 | 1.600 | 1.560 | 1.570 | 14,130 | +0.00(+0.00%) |
Apr 28, 2015 | 1.640 | 1.640 | 1.560 | 1.570 | 15,027 | -0.04(-2.48%) |
Apr 27, 2015 | 1.620 | 1.700 | 1.600 | 1.610 | 22,635 | -0.02(-1.22%) |
Apr 24, 2015 | 1.610 | 1.630 | 1.557 | 1.630 | 11,366 | -0.00(-0.01%) |
Apr 23, 2015 | 1.720 | 1.730 | 1.621 | 1.630 | 23,065 | -0.07(-4.12%) |
Apr 22, 2015 | 1.670 | 1.710 | 1.650 | 1.700 | 22,221 | +0.00(+0.00%) |
Apr 21, 2015 | 1.700 | 1.700 | 1.530 | 1.700 | 90,233 | +0.02(+1.18%) |
Apr 20, 2015 | 1.670 | 1.740 | 1.670 | 1.680 | 7,671 | -0.02(-1.17%) |
Apr 17, 2015 | 1.670 | 1.700 | 1.630 | 1.700 | 37,990 | -0.03(-1.73%) |
Apr 16, 2015 | 1.730 | 1.760 | 1.660 | 1.730 | 35,063 | -0.04(-2.22%) |
Apr 15, 2015 | 1.740 | 1.770 | 1.730 | 1.769 | 11,114 | +0.02(+1.10%) |
Apr 14, 2015 | 1.730 | 1.790 | 1.730 | 1.750 | 44,384 | -0.01(-0.65%) |
Apr 13, 2015 | 1.780 | 1.790 | 1.700 | 1.761 | 38,075 | -0.01(-0.49%) |
Apr 10, 2015 | 1.700 | 1.770 | 1.700 | 1.770 | 80,258 | +0.08(+4.73%) |
Apr 09, 2015 | 1.650 | 1.710 | 1.650 | 1.690 | 34,693 | +0.02(+1.20%) |
Apr 08, 2015 | 1.690 | 1.710 | 1.620 | 1.670 | 12,067 | +0.02(+1.21%) |
Apr 07, 2015 | 1.660 | 1.680 | 1.610 | 1.650 | 35,101 | +0.00(+0.00%) |
Apr 06, 2015 | 1.530 | 1.660 | 1.520 | 1.650 | 46,304 | +0.03(+1.85%) |
Apr 02, 2015 | 1.610 | 1.620 | 1.620 | 1.620 | 1,800 | +0.04(+2.53%) |
Apr 01, 2015 | 1.572 | 1.610 | 1.560 | 1.580 | 15,754 | +0.02(+1.28%) |
Mar 31, 2015 | 1.670 | 1.670 | 1.550 | 1.560 | 31,283 | +0.02(+1.30%) |
Mar 30, 2015 | 1.580 | 1.580 | 1.510 | 1.540 | 15,066 | +0.00(+0.00%) |
Mar 27, 2015 | 1.650 | 1.650 | 1.530 | 1.540 | 48,997 | -0.08(-4.94%) |
Mar 26, 2015 | 1.570 | 1.650 | 1.570 | 1.620 | 39,586 | +0.03(+1.89%) |
Mar 25, 2015 | 1.510 | 1.600 | 1.510 | 1.590 | 45,587 | +0.06(+3.92%) |
Mar 24, 2015 | 1.510 | 1.696 | 1.510 | 1.530 | 201,893 | -0.14(-8.38%) |
Mar 23, 2015 | 1.800 | 1.850 | 1.660 | 1.670 | 200,636 | -0.07(-4.02%) |
Mar 20, 2015 | 1.690 | 1.770 | 1.660 | 1.740 | 172,223 | +0.05(+2.96%) |
Mar 19, 2015 | 1.631 | 1.690 | 1.623 | 1.690 | 103,356 | +0.06(+3.68%) |
Mar 18, 2015 | 1.600 | 1.660 | 1.600 | 1.630 | 133,256 | +0.02(+1.24%) |
Mar 17, 2015 | 1.520 | 1.620 | 1.520 | 1.610 | 73,829 | +0.08(+5.23%) |
Mar 16, 2015 | 1.550 | 1.550 | 1.500 | 1.530 | 49,346 | +0.01(+0.66%) |
Mar 13, 2015 | 1.500 | 1.538 | 1.500 | 1.520 | 56,881 | -0.01(-0.65%) |
Mar 12, 2015 | 1.490 | 1.540 | 1.413 | 1.530 | 33,351 | +0.12(+8.51%) |
Mar 11, 2015 | 1.420 | 1.480 | 1.390 | 1.410 | 26,610 | +0.02(+1.44%) |
Mar 10, 2015 | 1.450 | 1.460 | 1.388 | 1.390 | 49,062 | -0.06(-4.14%) |
Mar 09, 2015 | 1.490 | 1.510 | 1.450 | 1.450 | 31,023 | -0.04(-2.68%) |
Mar 06, 2015 | 1.450 | 1.490 | 1.450 | 1.490 | 44,376 | -0.01(-0.67%) |
Mar 05, 2015 | 1.450 | 1.510 | 1.450 | 1.500 | 11,741 | +0.07(+4.90%) |
Mar 04, 2015 | 1.430 | 1.480 | 1.430 | 1.430 | 38,884 | +0.00(+0.00%) |
Mar 03, 2015 | 1.520 | 1.552 | 1.430 | 1.430 | 74,590 | -0.08(-5.30%) |