Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.300 | 1.360 | 1.230 | 1.270 | 269,875 | -0.03(-2.31%) |
May 28, 2015 | 1.260 | 1.310 | 1.260 | 1.300 | 226,423 | +0.02(+1.56%) |
May 27, 2015 | 1.260 | 1.300 | 1.250 | 1.280 | 249,038 | +0.00(+0.00%) |
May 26, 2015 | 1.310 | 1.330 | 1.270 | 1.280 | 382,040 | -0.05(-3.76%) |
May 25, 2015 | 1.360 | 1.380 | 1.310 | 1.330 | 279,363 | -0.05(-3.62%) |
May 22, 2015 | 1.380 | 1.410 | 1.370 | 1.380 | 197,204 | -0.03(-2.13%) |
May 21, 2015 | 1.410 | 1.430 | 1.400 | 1.410 | 145,207 | -0.02(-1.40%) |
May 20, 2015 | 1.490 | 1.510 | 1.410 | 1.430 | 233,997 | -0.04(-2.72%) |
May 19, 2015 | 1.450 | 1.480 | 1.430 | 1.470 | 334,251 | -0.03(-2.00%) |
May 15, 2015 | 1.500 | 1.500 | 1.500 | 0 | +0.07(+4.90%) | |
May 14, 2015 | 1.510 | 1.530 | 1.430 | 1.430 | 320,831 | -0.11(-7.14%) |
May 13, 2015 | 1.560 | 1.590 | 1.510 | 1.540 | 192,504 | -0.02(-1.28%) |
May 12, 2015 | 1.570 | 1.585 | 1.510 | 1.560 | 410,845 | +0.02(+1.30%) |
May 11, 2015 | 1.560 | 1.560 | 1.490 | 1.540 | 448,989 | -0.01(-0.65%) |
May 08, 2015 | 1.600 | 1.610 | 1.540 | 1.550 | 671,446 | +0.00(+0.00%) |
May 07, 2015 | 1.570 | 1.580 | 1.480 | 1.550 | 791,240 | +0.01(+0.65%) |
May 06, 2015 | 1.580 | 1.640 | 1.500 | 1.540 | 671,165 | -0.04(-2.53%) |
May 05, 2015 | 1.690 | 1.690 | 1.580 | 1.580 | 1,618,574 | -0.12(-7.06%) |
May 04, 2015 | 1.520 | 1.730 | 1.480 | 1.700 | 1,504,312 | +0.18(+11.84%) |
May 01, 2015 | 1.450 | 1.580 | 1.440 | 1.520 | 1,628,425 | +0.07(+4.83%) |
Apr 30, 2015 | 1.230 | 1.450 | 1.230 | 1.450 | 3,005,012 | +0.23(+18.85%) |
Apr 29, 2015 | 1.230 | 1.230 | 1.200 | 1.220 | 421,032 | -0.01(-0.81%) |
Apr 28, 2015 | 1.250 | 1.260 | 1.190 | 1.230 | 469,324 | -0.02(-1.60%) |
Apr 27, 2015 | 1.220 | 1.280 | 1.200 | 1.250 | 1,379,971 | +0.10(+8.70%) |
Apr 24, 2015 | 1.080 | 1.160 | 1.080 | 1.150 | 1,206,599 | +0.06(+5.50%) |
Apr 23, 2015 | 1.070 | 1.100 | 1.070 | 1.090 | 397,886 | +0.02(+1.87%) |
Apr 22, 2015 | 1.070 | 1.070 | 1.050 | 1.070 | 166,147 | +0.00(+0.00%) |
Apr 21, 2015 | 1.100 | 1.100 | 1.050 | 1.070 | 259,595 | -0.03(-2.73%) |
Apr 20, 2015 | 1.110 | 1.120 | 1.090 | 1.100 | 208,231 | -0.03(-2.65%) |
Apr 17, 2015 | 1.100 | 1.130 | 1.100 | 1.130 | 113,458 | +0.01(+0.89%) |
Apr 16, 2015 | 1.100 | 1.120 | 1.090 | 1.120 | 502,880 | +0.02(+1.82%) |
Apr 15, 2015 | 1.130 | 1.130 | 1.090 | 1.100 | 554,583 | -0.03(-2.65%) |
Apr 14, 2015 | 1.140 | 1.140 | 1.080 | 1.130 | 399,503 | -0.02(-1.74%) |
Apr 13, 2015 | 1.160 | 1.175 | 1.140 | 1.150 | 690,661 | -0.01(-0.86%) |
Apr 10, 2015 | 1.170 | 1.190 | 1.160 | 1.160 | 167,025 | +0.00(+0.00%) |
Apr 09, 2015 | 1.170 | 1.190 | 1.150 | 1.160 | 94,575 | -0.02(-1.69%) |
Apr 08, 2015 | 1.210 | 1.210 | 1.160 | 1.180 | 247,301 | -0.01(-0.84%) |
Apr 07, 2015 | 1.170 | 1.210 | 1.150 | 1.190 | 254,023 | +0.01(+0.85%) |
Apr 06, 2015 | 1.200 | 1.210 | 1.160 | 1.180 | 340,803 | +0.03(+2.61%) |
Apr 02, 2015 | 1.150 | 1.150 | 1.150 | 0 | -0.04(-3.36%) | |
Apr 01, 2015 | 1.150 | 1.190 | 1.140 | 1.190 | 119,395 | +0.03(+2.59%) |
Mar 31, 2015 | 1.160 | 1.180 | 1.160 | 1.160 | 112,246 | -0.02(-1.69%) |
Mar 30, 2015 | 1.110 | 1.190 | 1.110 | 1.180 | 298,350 | +0.05(+4.42%) |
Mar 27, 2015 | 1.110 | 1.140 | 1.080 | 1.130 | 142,220 | +0.00(+0.00%) |
Mar 26, 2015 | 1.150 | 1.150 | 1.110 | 1.130 | 184,460 | +0.00(+0.00%) |
Mar 25, 2015 | 1.170 | 1.210 | 1.130 | 1.130 | 384,214 | -0.05(-4.24%) |
Mar 24, 2015 | 1.220 | 1.220 | 1.160 | 1.180 | 350,858 | -0.04(-3.28%) |
Mar 23, 2015 | 1.240 | 1.280 | 1.210 | 1.220 | 389,626 | -0.03(-2.40%) |
Mar 20, 2015 | 1.160 | 1.250 | 1.130 | 1.250 | 405,607 | +0.13(+11.61%) |
Mar 19, 2015 | 1.160 | 1.175 | 1.110 | 1.120 | 245,496 | -0.03(-2.61%) |
Mar 18, 2015 | 1.150 | 1.160 | 1.110 | 1.150 | 137,014 | +0.01(+0.88%) |
Mar 17, 2015 | 1.120 | 1.160 | 1.120 | 1.140 | 80,732 | +0.00(+0.00%) |
Mar 16, 2015 | 1.170 | 1.180 | 1.110 | 1.140 | 227,716 | -0.01(-0.87%) |
Mar 13, 2015 | 1.130 | 1.160 | 1.130 | 1.150 | 64,788 | +0.01(+0.88%) |
Mar 12, 2015 | 1.180 | 1.180 | 1.140 | 1.140 | 96,982 | +0.03(+2.70%) |
Mar 11, 2015 | 1.130 | 1.140 | 1.090 | 1.110 | 157,863 | -0.01(-0.89%) |
Mar 10, 2015 | 1.200 | 1.200 | 1.120 | 1.120 | 247,489 | -0.11(-8.94%) |
Mar 09, 2015 | 1.230 | 1.230 | 1.160 | 1.230 | 240,725 | +0.04(+3.36%) |
Mar 06, 2015 | 1.230 | 1.230 | 1.160 | 1.190 | 311,310 | -0.05(-4.03%) |
Mar 05, 2015 | 1.210 | 1.260 | 1.210 | 1.240 | 143,236 | +0.00(+0.00%) |
Mar 04, 2015 | 1.260 | 1.220 | 1.240 | 168,609 | -0.01(-0.80%) | |
Mar 03, 2015 | 1.290 | 1.290 | 1.240 | 1.250 | 246,992 | -0.04(-3.10%) |