Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 1.762 | 1.762 | 1.707 | 1.719 | 20,022 | +0.01(+0.68%) |
Mar 30, 2015 | 1.728 | 1.744 | 1.665 | 1.707 | 8,414 | -0.04(-2.38%) |
Mar 27, 2015 | 1.740 | 1.749 | 1.740 | 1.749 | 4,578 | -0.02(-1.07%) |
Mar 26, 2015 | 1.778 | 1.778 | 1.744 | 1.768 | 2,526 | -0.01(-0.57%) |
Mar 25, 2015 | 1.719 | 1.778 | 1.684 | 1.778 | 6,271 | +0.04(+2.15%) |
Mar 24, 2015 | 1.703 | 1.761 | 1.703 | 1.740 | 4,554 | +0.04(+2.65%) |
Mar 23, 2015 | 1.669 | 1.695 | 1.669 | 1.695 | 2,798 | +0.02(+1.04%) |
Mar 20, 2015 | 1.703 | 1.728 | 1.678 | 1.678 | 4,943 | +0.02(+1.51%) |
Mar 19, 2015 | 1.678 | 1.728 | 1.653 | 1.653 | 14,868 | -0.02(-0.99%) |
Mar 18, 2015 | 1.669 | 1.669 | 1.661 | 1.669 | 5,565 | -0.00(-0.25%) |
Mar 17, 2015 | 1.667 | 1.703 | 1.658 | 1.674 | 36,891 | -0.02(-0.99%) |
Mar 16, 2015 | 1.711 | 1.728 | 1.678 | 1.690 | 37,557 | -0.08(-4.70%) |
Mar 13, 2015 | 1.765 | 1.774 | 1.694 | 1.774 | 29,464 | +0.01(+0.47%) |
Mar 12, 2015 | 1.744 | 1.765 | 1.728 | 1.765 | 5,255 | +0.02(+1.19%) |
Mar 11, 2015 | 1.744 | 1.753 | 1.694 | 1.744 | 6,144 | +0.03(+1.95%) |
Mar 10, 2015 | 1.715 | 1.715 | 1.694 | 1.711 | 10,438 | +0.01(+0.72%) |
Mar 09, 2015 | 1.715 | 1.736 | 1.654 | 1.699 | 16,834 | -0.04(-2.12%) |
Mar 06, 2015 | 1.774 | 1.774 | 1.725 | 1.736 | 14,253 | -0.03(-1.46%) |
Mar 05, 2015 | 1.752 | 1.784 | 1.736 | 1.761 | 8,315 | -0.01(-0.32%) |
Mar 04, 2015 | 1.760 | 1.767 | 1.760 | 1.767 | 1,594 | -0.01(-0.76%) |
Mar 03, 2015 | 1.736 | 1.781 | 1.736 | 1.781 | 1,285 | +0.02(+1.16%) |
Feb 27, 2015 | 1.801 | 1.760 | 1.760 | 1.760 | 137 | +0.02(+1.17%) |
Feb 26, 2015 | 1.736 | 1.756 | 1.736 | 1.740 | 12,755 | -0.02(-1.39%) |
Feb 25, 2015 | 1.793 | 1.793 | 1.764 | 1.764 | 2,634 | -0.05(-2.92%) |
Feb 24, 2015 | 1.813 | 1.817 | 1.776 | 1.817 | 4,446 | +0.05(+2.77%) |
Feb 23, 2015 | 1.723 | 1.768 | 1.723 | 1.768 | 7,341 | +0.04(+2.61%) |
Feb 20, 2015 | 1.736 | 1.772 | 1.723 | 1.723 | 13,507 | -0.02(-0.94%) |
Feb 19, 2015 | 1.760 | 1.760 | 1.740 | 1.740 | 1,777 | -0.03(-1.61%) |
Feb 18, 2015 | 1.796 | 1.796 | 1.768 | 1.768 | 2,233 | +0.04(+2.34%) |
Feb 17, 2015 | 1.750 | 1.754 | 1.728 | 1.728 | 11,107 | +0.02(+1.22%) |
Feb 13, 2015 | 1.744 | 1.707 | 1.707 | 1.707 | 14,937 | -0.05(-3.04%) |
Feb 12, 2015 | 1.734 | 1.764 | 1.734 | 1.761 | 4,696 | -0.02(-0.89%) |
Feb 11, 2015 | 1.715 | 1.776 | 1.715 | 1.776 | 1,408 | +0.06(+3.57%) |
Feb 10, 2015 | 1.748 | 1.748 | 1.711 | 1.715 | 18,181 | -0.04(-2.33%) |
Feb 09, 2015 | 1.707 | 1.785 | 1.699 | 1.756 | 16,825 | +0.07(+4.37%) |
Feb 06, 2015 | 1.707 | 1.707 | 1.646 | 1.683 | 8,979 | -0.04(-2.14%) |
Feb 05, 2015 | 1.719 | 1.745 | 1.572 | 1.719 | 105,671 | -0.01(-0.77%) |
Feb 04, 2015 | 1.719 | 1.733 | 1.719 | 1.733 | 2,208 | +0.00(+0.11%) |
Feb 03, 2015 | 1.748 | 1.748 | 1.723 | 1.731 | 4,099 | -0.02(-0.98%) |
Feb 02, 2015 | 1.744 | 1.748 | 1.715 | 1.748 | 2,916 | +0.00(+0.02%) |
Jan 30, 2015 | 1.695 | 1.747 | 1.687 | 1.747 | 9,856 | +0.04(+2.61%) |
Jan 29, 2015 | 1.772 | 1.772 | 1.703 | 1.703 | 9,868 | -0.04(-2.11%) |
Jan 28, 2015 | 1.805 | 1.805 | 1.740 | 1.740 | 6,325 | -0.06(-3.20%) |
Jan 27, 2015 | 1.711 | 1.805 | 1.711 | 1.797 | 36,145 | +0.02(+1.41%) |
Jan 26, 2015 | 1.683 | 1.789 | 1.674 | 1.772 | 8,903 | +0.05(+2.84%) |
Jan 23, 2015 | 1.789 | 1.827 | 1.703 | 1.723 | 46,858 | -0.02(-1.17%) |
Jan 22, 2015 | 1.809 | 1.809 | 1.715 | 1.744 | 12,691 | -0.01(-0.70%) |
Jan 21, 2015 | 1.793 | 1.803 | 1.703 | 1.756 | 41,645 | -0.04(-2.49%) |
Jan 20, 2015 | 1.834 | 1.834 | 1.768 | 1.801 | 7,052 | +0.00(+0.23%) |
Jan 16, 2015 | 1.919 | 1.928 | 1.772 | 1.797 | 67,523 | -0.17(-8.81%) |
Jan 15, 2015 | 2.046 | 2.132 | 1.752 | 1.970 | 119,798 | -0.33(-14.45%) |
Jan 14, 2015 | 2.328 | 2.328 | 2.299 | 2.303 | 24,433 | -0.07(-2.76%) |
Jan 13, 2015 | 2.271 | 2.369 | 2.271 | 2.369 | 9,692 | +0.04(+1.82%) |
Jan 12, 2015 | 2.401 | 2.450 | 2.401 | 2.326 | 27,829 | +0.08(+3.57%) |
Jan 09, 2015 | 2.246 | 2.254 | 2.164 | 2.246 | 40,996 | +0.01(+0.33%) |
Jan 08, 2015 | 2.226 | 2.250 | 2.226 | 2.239 | 23,047 | +0.00(+0.04%) |
Jan 07, 2015 | 2.144 | 2.238 | 2.132 | 2.238 | 65,162 | +0.11(+5.38%) |
Jan 06, 2015 | 1.990 | 2.124 | 1.990 | 2.124 | 78,836 | +0.13(+6.34%) |
Jan 05, 2015 | 1.981 | 2.001 | 1.960 | 1.997 | 28,706 | +0.02(+0.78%) |