Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.570 | 1.590 | 1.570 | 1.588 | 194,309 | +0.04(+2.45%) |
May 28, 2015 | 1.600 | 1.609 | 1.550 | 1.550 | 2,050 | -0.08(-5.14%) |
May 27, 2015 | 1.620 | 1.690 | 1.600 | 1.634 | 782,880 | +0.00(+0.25%) |
May 26, 2015 | 1.655 | 1.670 | 1.630 | 1.630 | 7,750 | -0.04(-2.40%) |
May 22, 2015 | 1.670 | 1.670 | 1.670 | 0 | -0.04(-2.34%) | |
May 21, 2015 | 1.719 | 1.719 | 1.710 | 1.710 | 4,000 | +0.01(+0.83%) |
May 20, 2015 | 1.630 | 1.696 | 1.630 | 1.696 | 18,600 | -0.00(-0.24%) |
May 19, 2015 | 1.730 | 1.730 | 1.700 | 1.700 | 116,350 | -0.04(-2.30%) |
May 18, 2015 | 1.800 | 1.800 | 1.800 | 1.740 | 1,855 | +0.00(+0.00%) |
May 15, 2015 | 1.710 | 1.746 | 1.710 | 1.740 | 7,360 | -0.02(-1.14%) |
May 14, 2015 | 1.748 | 1.770 | 1.748 | 1.760 | 6,899 | +0.03(+1.73%) |
May 13, 2015 | 1.800 | 1.800 | 1.730 | 1.730 | 4,100 | -0.01(-0.57%) |
May 12, 2015 | 1.776 | 1.776 | 1.740 | 1.740 | 69,450 | -0.02(-1.14%) |
May 11, 2015 | 1.765 | 1.784 | 1.750 | 1.760 | 116,664 | +0.06(+3.68%) |
May 08, 2015 | 1.690 | 1.740 | 1.690 | 1.698 | 8,600 | +0.07(+4.21%) |
May 07, 2015 | 1.680 | 1.680 | 1.610 | 1.629 | 19,323 | -0.07(-4.18%) |
May 06, 2015 | 1.670 | 1.700 | 1.670 | 1.700 | 2,634 | -0.04(-2.24%) |
May 05, 2015 | 1.760 | 1.760 | 1.739 | 1.739 | 16,906 | -0.01(-0.63%) |
May 04, 2015 | 1.735 | 1.752 | 1.710 | 1.750 | 14,180 | +0.00(+0.00%) |
May 01, 2015 | 1.727 | 1.750 | 1.718 | 1.750 | 13,894 | +0.04(+2.34%) |
Apr 30, 2015 | 1.714 | 1.730 | 1.710 | 1.710 | 2,100 | -0.02(-1.16%) |
Apr 29, 2015 | 1.710 | 1.739 | 1.710 | 1.730 | 18,897 | +0.02(+1.00%) |
Apr 28, 2015 | 1.800 | 1.800 | 1.713 | 1.713 | 42,900 | -0.01(-0.41%) |
Apr 27, 2015 | 1.710 | 1.720 | 1.700 | 1.720 | 3,050 | +0.03(+1.62%) |
Apr 24, 2015 | 1.665 | 1.700 | 1.650 | 1.692 | 6,060 | -0.03(-1.60%) |
Apr 22, 2015 | 1.720 | 1.720 | 1.720 | 0 | +0.07(+4.12%) | |
Apr 21, 2015 | 1.640 | 1.652 | 1.640 | 1.652 | 700 | +0.01(+0.58%) |
Apr 20, 2015 | 1.615 | 1.650 | 1.580 | 1.643 | 56,004 | +0.00(+0.15%) |
Apr 17, 2015 | 1.720 | 1.742 | 1.640 | 1.640 | 16,221 | -0.07(-3.98%) |
Apr 16, 2015 | 1.712 | 1.720 | 1.708 | 1.708 | 28,256 | +0.01(+0.47%) |
Apr 15, 2015 | 1.700 | 1.730 | 1.700 | 1.700 | 53,563 | +0.01(+0.35%) |
Apr 14, 2015 | 1.710 | 1.710 | 1.650 | 1.694 | 6,500 | -0.03(-2.00%) |
Apr 13, 2015 | 1.700 | 1.750 | 1.700 | 1.728 | 875,368 | +0.07(+4.13%) |
Apr 10, 2015 | 1.640 | 1.670 | 1.630 | 1.660 | 1,216,278 | -0.00(-0.09%) |
Apr 09, 2015 | 1.610 | 1.670 | 1.610 | 1.661 | 1,405,249 | +0.14(+9.31%) |
Apr 08, 2015 | 1.500 | 1.526 | 1.500 | 1.520 | 108,548 | +0.08(+5.56%) |
Apr 07, 2015 | 1.440 | 1.449 | 1.440 | 1.440 | 29,594 | -0.01(-0.83%) |
Apr 06, 2015 | 1.444 | 1.491 | 1.444 | 1.452 | 3,960 | +0.02(+1.54%) |
Apr 02, 2015 | 1.430 | 1.430 | 1.430 | 0 | +0.03(+2.14%) | |
Apr 01, 2015 | 1.410 | 1.434 | 1.400 | 1.400 | 96,601 | -0.05(-3.45%) |
Mar 31, 2015 | 1.460 | 1.460 | 1.450 | 1.450 | 29,700 | -0.01(-0.68%) |
Mar 30, 2015 | 1.450 | 1.460 | 1.417 | 1.460 | 8,254 | +0.04(+2.81%) |
Mar 27, 2015 | 1.380 | 1.482 | 1.380 | 1.420 | 15,487 | -0.02(-1.39%) |
Mar 26, 2015 | 1.417 | 1.450 | 1.417 | 1.440 | 7,467 | -0.03(-2.04%) |
Mar 25, 2015 | 1.440 | 1.488 | 1.440 | 1.470 | 56,317 | +0.01(+0.68%) |
Mar 24, 2015 | 1.420 | 1.460 | 1.420 | 1.460 | 86,926 | +0.00(+0.00%) |
Mar 23, 2015 | 1.390 | 1.500 | 1.390 | 1.460 | 126,482 | +0.04(+3.14%) |
Mar 20, 2015 | 1.450 | 1.450 | 1.390 | 1.415 | 7,830 | -0.00(-0.32%) |
Mar 19, 2015 | 1.420 | 1.420 | 1.420 | 1.420 | 4,835 | +0.02(+1.43%) |
Mar 18, 2015 | 1.480 | 1.480 | 1.400 | 1.400 | 11,596 | +0.02(+1.45%) |
Mar 17, 2015 | 1.392 | 1.392 | 1.380 | 1.380 | 7,400 | -0.03(-2.13%) |
Mar 16, 2015 | 1.395 | 1.440 | 1.395 | 1.410 | 97,395 | -0.03(-2.08%) |
Mar 13, 2015 | 1.450 | 1.450 | 1.440 | 1.440 | 19,101 | -0.05(-3.61%) |
Mar 12, 2015 | 1.390 | 1.500 | 1.390 | 1.494 | 19,133 | +0.03(+2.33%) |
Mar 11, 2015 | 1.480 | 1.480 | 1.430 | 1.460 | 23,183 | -0.06(-3.95%) |
Mar 10, 2015 | 1.520 | 1.520 | 1.460 | 1.520 | 14,074 | -0.01(-0.65%) |
Mar 09, 2015 | 1.520 | 1.568 | 1.490 | 1.530 | 1,738,124 | -0.01(-0.65%) |
Mar 06, 2015 | 1.552 | 1.552 | 1.540 | 1.540 | 213,823 | -0.02(-1.00%) |
Mar 05, 2015 | 1.510 | 1.556 | 1.510 | 1.556 | 9,449 | +0.03(+2.20%) |
Mar 04, 2015 | 1.550 | 1.550 | 1.520 | 1.522 | 304,092 | -0.03(-1.81%) |
Mar 03, 2015 | 1.550 | 1.530 | 1.550 | 44,809 | +0.02(+1.31%) |