Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.520 | 1.600 | 1.500 | 1.570 | 75,200 | +0.03(+1.95%) |
May 28, 2015 | 1.590 | 1.620 | 1.510 | 1.540 | 104,000 | -0.01(-0.65%) |
May 27, 2015 | 1.610 | 1.680 | 1.550 | 1.550 | 144,127 | -0.06(-3.73%) |
May 26, 2015 | 1.590 | 1.630 | 1.590 | 1.610 | 54,464 | -0.07(-4.17%) |
May 25, 2015 | 1.570 | 1.700 | 1.570 | 1.680 | 27,290 | +0.08(+5.00%) |
May 22, 2015 | 1.620 | 1.630 | 1.570 | 1.600 | 20,300 | -0.01(-0.62%) |
May 21, 2015 | 1.650 | 1.650 | 1.610 | 1.610 | 11,105 | -0.04(-2.42%) |
May 20, 2015 | 1.620 | 1.670 | 1.610 | 1.650 | 72,100 | +0.05(+3.12%) |
May 19, 2015 | 1.630 | 1.630 | 1.580 | 1.600 | 28,039 | -0.03(-1.84%) |
May 15, 2015 | 1.630 | 1.630 | 1.630 | 0 | +0.05(+3.16%) | |
May 14, 2015 | 1.520 | 1.600 | 1.510 | 1.580 | 56,766 | +0.05(+3.27%) |
May 13, 2015 | 1.530 | 1.570 | 1.520 | 1.530 | 48,420 | -0.04(-2.55%) |
May 12, 2015 | 1.530 | 1.600 | 1.520 | 1.570 | 137,350 | +0.06(+3.97%) |
May 11, 2015 | 1.550 | 1.560 | 1.500 | 1.510 | 58,756 | -0.12(-7.36%) |
May 08, 2015 | 1.640 | 1.650 | 1.600 | 1.630 | 112,995 | -0.03(-1.81%) |
May 07, 2015 | 1.570 | 1.680 | 1.570 | 1.660 | 142,535 | +0.09(+5.73%) |
May 06, 2015 | 1.510 | 1.570 | 1.510 | 1.570 | 128,720 | +0.07(+4.67%) |
May 05, 2015 | 1.440 | 1.500 | 1.440 | 1.500 | 96,726 | +0.10(+7.14%) |
May 04, 2015 | 1.420 | 1.450 | 1.400 | 1.400 | 87,454 | -0.02(-1.41%) |
May 01, 2015 | 1.450 | 1.460 | 1.420 | 1.420 | 95,330 | +0.00(+0.00%) |
Apr 30, 2015 | 1.360 | 1.450 | 1.360 | 1.420 | 190,448 | +0.03(+2.16%) |
Apr 29, 2015 | 1.370 | 1.390 | 1.340 | 1.390 | 127,310 | -0.01(-0.71%) |
Apr 28, 2015 | 1.430 | 1.430 | 1.380 | 1.400 | 26,350 | -0.02(-1.41%) |
Apr 27, 2015 | 1.420 | 1.450 | 1.380 | 1.420 | 122,123 | +0.00(+0.00%) |
Apr 24, 2015 | 1.420 | 1.420 | 1.400 | 1.420 | 32,453 | -0.01(-0.70%) |
Apr 23, 2015 | 1.420 | 1.440 | 1.420 | 1.430 | 36,050 | +0.00(+0.00%) |
Apr 22, 2015 | 1.450 | 1.450 | 1.420 | 1.430 | 58,700 | +0.00(+0.00%) |
Apr 21, 2015 | 1.430 | 1.430 | 1.420 | 1.430 | 40,070 | +0.00(+0.00%) |
Apr 20, 2015 | 1.450 | 1.450 | 1.410 | 1.430 | 83,306 | +0.01(+0.70%) |
Apr 17, 2015 | 1.470 | 1.470 | 1.420 | 1.420 | 18,648 | -0.05(-3.40%) |
Apr 16, 2015 | 1.500 | 1.530 | 1.450 | 1.470 | 53,430 | -0.02(-1.34%) |
Apr 15, 2015 | 1.430 | 1.520 | 1.430 | 1.490 | 69,010 | +0.04(+2.76%) |
Apr 14, 2015 | 1.500 | 1.500 | 1.440 | 1.450 | 29,700 | -0.01(-0.68%) |
Apr 13, 2015 | 1.500 | 1.550 | 1.460 | 1.460 | 141,327 | -0.09(-5.81%) |
Apr 10, 2015 | 1.490 | 1.550 | 1.490 | 1.550 | 101,200 | +0.08(+5.44%) |
Apr 09, 2015 | 1.470 | 1.500 | 1.440 | 1.470 | 42,215 | +0.03(+2.08%) |
Apr 08, 2015 | 1.440 | 1.470 | 1.410 | 1.440 | 21,461 | +0.03(+2.13%) |
Apr 07, 2015 | 1.450 | 1.450 | 1.410 | 1.410 | 41,737 | -0.05(-3.42%) |
Apr 06, 2015 | 1.450 | 1.680 | 1.450 | 1.460 | 57,395 | +0.04(+2.82%) |
Apr 02, 2015 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 1.450 | 1.460 | 1.380 | 1.420 | 94,300 | +0.00(+0.00%) |
Mar 31, 2015 | 1.420 | 1.450 | 1.410 | 1.420 | 62,525 | +0.00(+0.00%) |
Mar 30, 2015 | 1.410 | 1.440 | 1.410 | 1.420 | 105,600 | +0.01(+0.71%) |
Mar 27, 2015 | 1.410 | 1.450 | 1.410 | 1.410 | 51,023 | -0.01(-0.70%) |
Mar 26, 2015 | 1.450 | 1.450 | 1.410 | 1.420 | 51,950 | -0.02(-1.39%) |
Mar 25, 2015 | 1.450 | 1.470 | 1.390 | 1.440 | 180,855 | -0.01(-0.69%) |
Mar 24, 2015 | 1.510 | 1.510 | 1.440 | 1.450 | 52,998 | -0.05(-3.33%) |
Mar 23, 2015 | 1.510 | 1.510 | 1.450 | 1.500 | 23,832 | +0.00(+0.00%) |
Mar 20, 2015 | 1.520 | 1.520 | 1.480 | 1.500 | 13,730 | +0.00(+0.00%) |
Mar 19, 2015 | 1.450 | 1.500 | 1.450 | 1.500 | 225,475 | +0.07(+4.90%) |
Mar 18, 2015 | 1.440 | 1.460 | 1.430 | 1.430 | 20,175 | -0.01(-0.69%) |
Mar 17, 2015 | 1.460 | 1.460 | 1.410 | 1.440 | 8,078 | -0.02(-1.37%) |
Mar 16, 2015 | 1.550 | 1.550 | 1.440 | 1.460 | 21,020 | +0.01(+0.69%) |
Mar 13, 2015 | 1.470 | 1.470 | 1.430 | 1.450 | 44,950 | -0.04(-2.68%) |
Mar 12, 2015 | 1.500 | 1.500 | 1.460 | 1.490 | 50,603 | +0.01(+0.68%) |
Mar 11, 2015 | 1.460 | 1.500 | 1.460 | 1.480 | 29,382 | +0.03(+2.07%) |
Mar 10, 2015 | 1.540 | 1.540 | 1.450 | 1.450 | 121,845 | -0.05(-3.33%) |
Mar 09, 2015 | 1.500 | 1.510 | 1.470 | 1.500 | 51,813 | +0.00(+0.00%) |
Mar 06, 2015 | 1.540 | 1.540 | 1.480 | 1.500 | 77,902 | -0.02(-1.32%) |
Mar 05, 2015 | 1.460 | 1.560 | 1.460 | 1.520 | 237,901 | +0.12(+8.57%) |
Mar 04, 2015 | 1.400 | 1.390 | 1.400 | 307,035 | +0.00(+0.00%) | |
Mar 03, 2015 | 1.450 | 1.450 | 1.390 | 1.400 | 408,796 | -0.08(-5.41%) |