Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 1.117 | 1.137 | 1.051 | 1.137 | 340,374 | +0.05(+4.22%) |
Mar 30, 2015 | 1.104 | 1.104 | 1.091 | 1.091 | 87,285 | -0.04(-3.49%) |
Mar 27, 2015 | 1.130 | 1.163 | 1.124 | 1.130 | 69,460 | +0.01(+1.18%) |
Mar 26, 2015 | 1.202 | 1.242 | 1.110 | 1.117 | 85,554 | -0.01(-0.58%) |
Mar 25, 2015 | 1.156 | 1.156 | 1.117 | 1.124 | 59,424 | -0.02(-1.72%) |
Mar 24, 2015 | 1.150 | 1.156 | 1.110 | 1.143 | 83,915 | +0.03(+2.35%) |
Mar 23, 2015 | 1.124 | 1.163 | 1.117 | 1.117 | 125,827 | +0.08(+7.59%) |
Mar 20, 2015 | 1.110 | 1.170 | 1.038 | 1.038 | 2,307,839 | -0.01(-1.25%) |
Mar 19, 2015 | 1.130 | 1.130 | 1.045 | 1.051 | 167,463 | -0.01(-1.23%) |
Mar 18, 2015 | 1.025 | 1.091 | 0.9659 | 1.064 | 313,944 | +0.07(+6.58%) |
Mar 17, 2015 | 1.051 | 1.051 | 0.9725 | 0.9988 | 276,285 | -0.05(-5.00%) |
Mar 16, 2015 | 1.051 | 1.091 | 1.051 | 1.051 | 173,148 | +0.01(+0.63%) |
Mar 13, 2015 | 1.058 | 1.084 | 0.9922 | 1.045 | 180,793 | +0.01(+1.27%) |
Mar 12, 2015 | 1.117 | 1.117 | 1.005 | 1.032 | 182,190 | -0.03(-3.09%) |
Mar 11, 2015 | 1.018 | 1.091 | 0.9659 | 1.064 | 235,202 | +0.05(+4.52%) |
Mar 10, 2015 | 1.064 | 1.084 | 0.9922 | 1.018 | 307,667 | -0.06(-5.49%) |
Mar 09, 2015 | 1.150 | 1.165 | 1.058 | 1.078 | 183,130 | -0.09(-7.35%) |
Mar 06, 2015 | 1.196 | 1.202 | 1.130 | 1.163 | 205,920 | -0.03(-2.75%) |
Mar 05, 2015 | 1.196 | 1.235 | 1.189 | 1.196 | 77,272 | -0.03(-2.15%) |
Mar 04, 2015 | 1.255 | 1.275 | 1.216 | 1.222 | 134,295 | -0.03(-2.62%) |
Mar 03, 2015 | 1.288 | 1.288 | 1.248 | 1.255 | 74,131 | +0.00(+0.00%) |
Mar 02, 2015 | 1.380 | 1.380 | 1.255 | 1.255 | 124,118 | -0.06(-4.50%) |
Feb 27, 2015 | 1.308 | 1.350 | 1.308 | 1.314 | 89,339 | +0.02(+1.52%) |
Feb 26, 2015 | 1.294 | 1.334 | 1.294 | 1.294 | 26,740 | +0.01(+0.51%) |
Feb 25, 2015 | 1.301 | 1.334 | 1.288 | 1.288 | 63,696 | +0.01(+0.51%) |
Feb 24, 2015 | 1.308 | 1.314 | 1.255 | 1.281 | 57,850 | -0.01(-0.51%) |
Feb 23, 2015 | 1.301 | 1.373 | 1.281 | 1.288 | 89,266 | -0.03(-2.49%) |
Feb 20, 2015 | 1.354 | 1.360 | 1.314 | 1.321 | 221,843 | -0.06(-4.29%) |
Feb 19, 2015 | 1.413 | 1.439 | 1.347 | 1.380 | 136,652 | -0.04(-2.78%) |
Feb 18, 2015 | 1.419 | 1.452 | 1.367 | 1.419 | 96,808 | +0.03(+1.89%) |
Feb 17, 2015 | 1.419 | 1.426 | 1.386 | 1.393 | 64,772 | -0.10(-6.61%) |
Feb 13, 2015 | 1.511 | 1.492 | 1.492 | 1.492 | 146,860 | +0.07(+4.61%) |
Feb 12, 2015 | 1.505 | 1.531 | 1.422 | 1.426 | 52,524 | -0.06(-3.98%) |
Feb 11, 2015 | 1.478 | 1.498 | 1.413 | 1.485 | 82,386 | +0.05(+3.20%) |
Feb 10, 2015 | 1.465 | 1.465 | 1.432 | 1.439 | 50,177 | -0.08(-5.19%) |
Feb 09, 2015 | 1.478 | 1.531 | 1.465 | 1.518 | 32,295 | +0.05(+3.59%) |
Feb 06, 2015 | 1.505 | 1.544 | 1.459 | 1.465 | 102,598 | -0.11(-6.69%) |
Feb 05, 2015 | 1.544 | 1.610 | 1.478 | 1.570 | 127,066 | +0.09(+5.75%) |
Feb 04, 2015 | 1.577 | 1.577 | 1.478 | 1.485 | 57,386 | -0.06(-3.83%) |
Feb 03, 2015 | 1.603 | 1.630 | 1.472 | 1.544 | 189,283 | +0.03(+1.73%) |
Feb 02, 2015 | 1.505 | 1.584 | 1.472 | 1.518 | 142,095 | -0.01(-0.43%) |
Jan 30, 2015 | 1.478 | 1.531 | 1.459 | 1.524 | 124,773 | +0.09(+5.94%) |
Jan 29, 2015 | 1.459 | 1.505 | 1.406 | 1.439 | 134,240 | -0.10(-6.41%) |
Jan 28, 2015 | 1.584 | 1.603 | 1.511 | 1.538 | 87,204 | -0.06(-3.70%) |
Jan 27, 2015 | 1.564 | 1.623 | 1.525 | 1.597 | 103,368 | +0.01(+0.41%) |
Jan 26, 2015 | 1.643 | 1.649 | 1.538 | 1.590 | 180,446 | -0.06(-3.59%) |
Jan 23, 2015 | 1.741 | 1.741 | 1.643 | 1.649 | 161,314 | -0.12(-7.04%) |
Jan 22, 2015 | 1.846 | 1.846 | 1.768 | 1.774 | 198,154 | -0.02(-1.10%) |
Jan 21, 2015 | 1.879 | 1.892 | 1.741 | 1.794 | 377,310 | +0.04(+2.25%) |
Jan 20, 2015 | 1.708 | 1.873 | 1.669 | 1.754 | 581,380 | +0.22(+14.59%) |
Jan 16, 2015 | 1.511 | 1.577 | 1.511 | 1.531 | 275,628 | +0.04(+2.64%) |
Jan 15, 2015 | 1.465 | 1.649 | 1.459 | 1.492 | 732,102 | +0.24(+19.47%) |
Jan 14, 2015 | 1.248 | 1.288 | 1.196 | 1.248 | 286,608 | -0.04(-3.06%) |
Jan 13, 2015 | 1.255 | 1.327 | 1.255 | 1.288 | 228,282 | +0.05(+3.70%) |
Jan 12, 2015 | 1.248 | 1.288 | 1.229 | 1.242 | 202,616 | +0.02(+1.61%) |
Jan 09, 2015 | 1.183 | 1.242 | 1.176 | 1.222 | 163,745 | +0.06(+5.08%) |
Jan 08, 2015 | 1.150 | 1.206 | 1.150 | 1.163 | 250,410 | +0.01(+0.57%) |
Jan 07, 2015 | 1.183 | 1.301 | 1.150 | 1.156 | 140,481 | -0.03(-2.76%) |
Jan 06, 2015 | 1.183 | 1.275 | 1.058 | 1.189 | 342,235 | +0.04(+3.43%) |
Jan 05, 2015 | 1.104 | 1.183 | 1.058 | 1.150 | 333,828 | +0.07(+6.71%) |