Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.530 | 1.600 | 1.529 | 1.550 | 67,670 | +0.02(+1.31%) |
May 28, 2015 | 1.530 | 1.560 | 1.530 | 1.530 | 22,597 | -0.02(-1.29%) |
May 27, 2015 | 1.560 | 1.580 | 1.520 | 1.550 | 19,539 | -0.03(-1.90%) |
May 26, 2015 | 1.580 | 1.580 | 1.579 | 1.580 | 9,636 | +0.00(+0.00%) |
May 22, 2015 | 1.580 | 1.580 | 1.580 | 1.580 | 3,500 | -0.03(-1.85%) |
May 21, 2015 | 1.590 | 1.610 | 1.580 | 1.610 | 29,297 | +0.02(+1.24%) |
May 20, 2015 | 1.600 | 1.610 | 1.580 | 1.590 | 5,448 | -0.04(-2.45%) |
May 19, 2015 | 1.620 | 1.640 | 1.600 | 1.630 | 10,514 | +0.00(+0.00%) |
May 18, 2015 | 1.630 | 1.640 | 1.600 | 1.630 | 55,092 | -0.01(-0.61%) |
May 15, 2015 | 1.630 | 1.640 | 1.630 | 1.640 | 18,509 | +0.00(+0.00%) |
May 14, 2015 | 1.653 | 1.660 | 1.610 | 1.640 | 16,824 | -0.02(-1.20%) |
May 13, 2015 | 1.690 | 1.690 | 1.650 | 1.660 | 18,066 | -0.00(-0.06%) |
May 12, 2015 | 1.661 | 1.661 | 1.661 | 1.661 | 1,083 | -0.04(-2.29%) |
May 11, 2015 | 1.680 | 1.700 | 1.650 | 1.700 | 6,084 | +0.00(+0.01%) |
May 08, 2015 | 1.710 | 1.710 | 1.680 | 1.700 | 8,559 | -0.01(-0.59%) |
May 07, 2015 | 1.750 | 1.750 | 1.710 | 1.710 | 3,242 | -0.03(-1.72%) |
May 06, 2015 | 1.820 | 1.820 | 1.670 | 1.740 | 19,462 | -0.06(-3.33%) |
May 05, 2015 | 1.800 | 1.800 | 1.790 | 1.800 | 4,337 | +0.01(+0.56%) |
May 04, 2015 | 1.800 | 1.810 | 1.780 | 1.790 | 6,559 | -0.01(-0.56%) |
May 01, 2015 | 1.800 | 1.800 | 1.770 | 1.800 | 16,177 | +0.00(+0.00%) |
Apr 30, 2015 | 1.810 | 1.820 | 1.770 | 1.800 | 12,500 | +0.00(+0.00%) |
Apr 29, 2015 | 1.812 | 1.820 | 1.800 | 1.800 | 12,250 | -0.01(-0.55%) |
Apr 28, 2015 | 1.810 | 1.830 | 1.800 | 1.810 | 15,514 | -0.03(-1.63%) |
Apr 27, 2015 | 1.900 | 1.900 | 1.810 | 1.840 | 37,276 | -0.02(-1.08%) |
Apr 24, 2015 | 1.640 | 1.870 | 1.611 | 1.860 | 66,049 | +0.20(+12.05%) |
Apr 23, 2015 | 1.650 | 1.680 | 1.590 | 1.660 | 40,545 | -0.01(-0.60%) |
Apr 22, 2015 | 1.650 | 1.680 | 1.650 | 1.670 | 21,246 | +0.02(+1.21%) |
Apr 21, 2015 | 1.650 | 1.670 | 1.650 | 1.650 | 37,119 | -0.02(-1.19%) |
Apr 20, 2015 | 1.680 | 1.680 | 1.660 | 1.670 | 27,254 | -0.01(-0.60%) |
Apr 17, 2015 | 1.690 | 1.690 | 1.670 | 1.680 | 33,300 | -0.01(-0.59%) |
Apr 16, 2015 | 1.650 | 1.750 | 1.650 | 1.690 | 22,318 | +0.03(+1.93%) |
Apr 15, 2015 | 1.650 | 1.689 | 1.650 | 1.658 | 43,687 | -0.01(-0.72%) |
Apr 14, 2015 | 1.670 | 1.687 | 1.655 | 1.670 | 17,667 | +0.01(+0.60%) |
Apr 13, 2015 | 1.660 | 1.680 | 1.660 | 1.660 | 26,036 | -0.02(-0.90%) |
Apr 10, 2015 | 1.680 | 1.700 | 1.670 | 1.675 | 18,023 | -0.02(-1.37%) |
Apr 09, 2015 | 1.700 | 1.700 | 1.690 | 1.698 | 32,415 | +0.01(+0.50%) |
Apr 08, 2015 | 1.690 | 1.710 | 1.690 | 1.690 | 18,476 | +0.00(+0.00%) |
Apr 07, 2015 | 1.700 | 1.720 | 1.610 | 1.690 | 17,938 | -0.03(-1.74%) |
Apr 06, 2015 | 1.790 | 1.790 | 1.710 | 1.720 | 10,491 | -0.03(-1.71%) |
Apr 02, 2015 | 1.840 | 1.750 | 1.750 | 1.750 | 76,000 | -0.09(-4.88%) |
Apr 01, 2015 | 1.820 | 1.907 | 1.820 | 1.840 | 9,770 | -0.01(-0.55%) |
Mar 31, 2015 | 1.775 | 1.914 | 1.770 | 1.850 | 62,481 | +0.07(+3.93%) |
Mar 30, 2015 | 1.780 | 1.790 | 1.770 | 1.780 | 18,694 | +0.00(+0.00%) |
Mar 27, 2015 | 1.800 | 1.800 | 1.780 | 1.780 | 35,118 | +0.00(+0.00%) |
Mar 26, 2015 | 1.660 | 1.920 | 1.660 | 1.780 | 94,003 | +0.09(+5.33%) |
Mar 25, 2015 | 1.770 | 1.770 | 1.660 | 1.690 | 55,955 | -0.02(-1.20%) |
Mar 24, 2015 | 1.640 | 1.770 | 1.640 | 1.710 | 36,509 | +0.08(+4.94%) |
Mar 23, 2015 | 1.620 | 1.670 | 1.600 | 1.630 | 31,792 | +0.01(+0.62%) |
Mar 20, 2015 | 1.640 | 1.670 | 1.580 | 1.620 | 22,442 | -0.02(-1.22%) |
Mar 19, 2015 | 1.600 | 1.669 | 1.590 | 1.640 | 20,140 | +0.00(+0.00%) |
Mar 18, 2015 | 1.480 | 1.640 | 1.480 | 1.640 | 43,491 | +0.13(+8.29%) |
Mar 17, 2015 | 1.650 | 1.650 | 1.460 | 1.514 | 100,363 | -0.14(-8.22%) |
Mar 16, 2015 | 1.600 | 1.700 | 1.530 | 1.650 | 89,393 | +0.06(+3.77%) |
Mar 13, 2015 | 1.500 | 1.600 | 1.440 | 1.590 | 74,912 | +0.09(+6.00%) |
Mar 12, 2015 | 1.400 | 1.540 | 1.398 | 1.500 | 180,911 | +0.10(+6.90%) |
Mar 11, 2015 | 1.230 | 1.460 | 1.230 | 1.403 | 75,682 | +0.17(+14.08%) |
Mar 10, 2015 | 1.220 | 1.260 | 1.200 | 1.230 | 54,765 | +0.01(+0.82%) |
Mar 09, 2015 | 1.270 | 1.270 | 1.150 | 1.220 | 69,962 | +0.07(+6.09%) |
Mar 06, 2015 | 0.9800 | 1.200 | 0.9800 | 1.150 | 204,552 | +0.20(+21.05%) |
Mar 05, 2015 | 0.9500 | 0.9500 | 0.9400 | 0.9500 | 14,315 | +0.01(+0.82%) |
Mar 04, 2015 | 0.9500 | 0.9599 | 0.9300 | 0.9423 | 26,905 | -0.01(-0.81%) |
Mar 03, 2015 | 0.9301 | 0.9700 | 0.9301 | 0.9500 | 6,045 | -0.01(-1.04%) |