Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.693 | 1.693 | 1.671 | 1.673 | 71,333 | +0.00(+0.00%) |
May 28, 2015 | 1.676 | 1.684 | 1.668 | 1.673 | 84,958 | +0.00(+0.00%) |
May 27, 2015 | 1.652 | 1.674 | 1.649 | 1.673 | 180,656 | +0.04(+2.31%) |
May 26, 2015 | 1.621 | 1.637 | 1.595 | 1.635 | 209,882 | -0.01(-0.31%) |
May 22, 2015 | 1.649 | 1.640 | 1.640 | 1.640 | 62,656 | +0.00(+0.08%) |
May 21, 2015 | 1.640 | 1.652 | 1.626 | 1.639 | 73,212 | -0.01(-0.76%) |
May 20, 2015 | 1.628 | 1.652 | 1.628 | 1.652 | 53,440 | +0.01(+0.85%) |
May 19, 2015 | 1.643 | 1.650 | 1.637 | 1.638 | 80,549 | -0.01(-0.84%) |
May 18, 2015 | 1.652 | 1.652 | 1.633 | 1.652 | 97,862 | +0.00(+0.19%) |
May 15, 2015 | 1.647 | 1.652 | 1.626 | 1.649 | 32,311 | +0.00(+0.11%) |
May 14, 2015 | 1.645 | 1.653 | 1.633 | 1.647 | 59,507 | +0.02(+1.16%) |
May 13, 2015 | 1.634 | 1.640 | 1.625 | 1.628 | 56,374 | -0.02(-1.07%) |
May 12, 2015 | 1.605 | 1.650 | 1.603 | 1.645 | 158,647 | +0.02(+1.40%) |
May 11, 2015 | 1.652 | 1.654 | 1.605 | 1.623 | 128,651 | -0.04(-2.46%) |
May 08, 2015 | 1.643 | 1.669 | 1.623 | 1.664 | 249,031 | +0.03(+1.66%) |
May 07, 2015 | 1.625 | 1.648 | 1.611 | 1.637 | 47,285 | -0.00(-0.27%) |
May 06, 2015 | 1.698 | 1.698 | 1.614 | 1.641 | 283,444 | -0.03(-2.00%) |
May 05, 2015 | 1.661 | 1.677 | 1.637 | 1.674 | 383,829 | +0.01(+0.83%) |
May 04, 2015 | 1.638 | 1.701 | 1.606 | 1.661 | 471,770 | +0.02(+1.46%) |
May 01, 2015 | 1.585 | 1.637 | 1.551 | 1.637 | 482,889 | +0.04(+2.29%) |
Apr 30, 2015 | 1.434 | 1.624 | 1.434 | 1.600 | 911,966 | +0.16(+11.17%) |
Apr 29, 2015 | 1.424 | 1.439 | 1.421 | 1.439 | 107,550 | +0.02(+1.15%) |
Apr 28, 2015 | 1.448 | 1.458 | 1.415 | 1.423 | 79,825 | -0.02(-1.05%) |
Apr 27, 2015 | 1.393 | 1.472 | 1.393 | 1.438 | 361,664 | +0.04(+2.51%) |
Apr 24, 2015 | 1.390 | 1.403 | 1.381 | 1.403 | 130,525 | +0.02(+1.45%) |
Apr 23, 2015 | 1.379 | 1.383 | 1.368 | 1.383 | 80,215 | +0.01(+0.55%) |
Apr 22, 2015 | 1.359 | 1.375 | 1.351 | 1.375 | 72,975 | +0.02(+1.77%) |
Apr 21, 2015 | 1.356 | 1.358 | 1.346 | 1.351 | 123,684 | -0.00(-0.09%) |
Apr 20, 2015 | 1.370 | 1.370 | 1.332 | 1.353 | 149,149 | -0.00(-0.09%) |
Apr 17, 2015 | 1.321 | 1.356 | 1.321 | 1.354 | 94,845 | +0.03(+1.89%) |
Apr 16, 2015 | 1.326 | 1.344 | 1.320 | 1.329 | 405,364 | -0.00(-0.19%) |
Apr 15, 2015 | 1.330 | 1.337 | 1.326 | 1.331 | 53,110 | +0.00(+0.09%) |
Apr 14, 2015 | 1.335 | 1.335 | 1.322 | 1.330 | 122,721 | +0.00(+0.28%) |
Apr 13, 2015 | 1.335 | 1.335 | 1.322 | 1.326 | 36,070 | -0.01(-0.38%) |
Apr 10, 2015 | 1.334 | 1.334 | 1.327 | 1.331 | 36,141 | -0.01(-0.66%) |
Apr 09, 2015 | 1.342 | 1.344 | 1.337 | 1.340 | 22,927 | -0.00(-0.09%) |
Apr 08, 2015 | 1.341 | 1.353 | 1.266 | 1.341 | 154,885 | +0.01(+0.66%) |
Apr 07, 2015 | 1.340 | 1.346 | 1.327 | 1.332 | 157,367 | -0.00(-0.24%) |
Apr 06, 2015 | 1.337 | 1.346 | 1.332 | 1.336 | 197,415 | -0.02(-1.44%) |
Apr 02, 2015 | 1.350 | 1.355 | 1.355 | 1.355 | 39,777 | +0.00(+0.19%) |
Apr 01, 2015 | 1.340 | 1.353 | 1.320 | 1.353 | 156,516 | +0.01(+0.94%) |
Mar 31, 2015 | 1.352 | 1.358 | 1.330 | 1.340 | 34,224 | -0.01(-0.84%) |
Mar 30, 2015 | 1.346 | 1.375 | 1.332 | 1.351 | 58,098 | +0.02(+1.80%) |
Mar 27, 2015 | 1.332 | 1.334 | 1.326 | 1.327 | 215,363 | +0.00(+0.00%) |
Mar 26, 2015 | 1.327 | 1.379 | 1.324 | 1.327 | 34,455 | -0.00(-0.19%) |
Mar 25, 2015 | 1.351 | 1.351 | 1.327 | 1.330 | 132,801 | -0.02(-1.40%) |
Mar 24, 2015 | 1.383 | 1.383 | 1.335 | 1.349 | 150,008 | -0.03(-2.37%) |
Mar 23, 2015 | 1.376 | 1.384 | 1.365 | 1.381 | 100,756 | +0.00(+0.00%) |
Mar 20, 2015 | 1.399 | 1.399 | 1.364 | 1.381 | 80,931 | -0.00(-0.09%) |
Mar 19, 2015 | 1.369 | 1.394 | 1.364 | 1.383 | 88,878 | +0.00(+0.09%) |
Mar 18, 2015 | 1.380 | 1.395 | 1.374 | 1.381 | 395,523 | +0.02(+1.20%) |
Mar 17, 2015 | 1.370 | 1.407 | 1.364 | 1.365 | 49,268 | -0.02(-1.09%) |
Mar 16, 2015 | 1.393 | 1.415 | 1.368 | 1.380 | 405,833 | +0.01(+0.37%) |
Mar 13, 2015 | 1.405 | 1.419 | 1.342 | 1.375 | 208,760 | -0.01(-0.36%) |
Mar 12, 2015 | 1.311 | 1.423 | 1.311 | 1.380 | 843,361 | +0.10(+8.18%) |
Mar 11, 2015 | 1.281 | 1.295 | 1.276 | 1.276 | 207,527 | -0.02(-1.26%) |
Mar 10, 2015 | 1.282 | 1.311 | 1.282 | 1.292 | 77,900 | +0.01(+0.59%) |
Mar 09, 2015 | 1.278 | 1.301 | 1.278 | 1.285 | 20,724 | -0.01(-0.39%) |
Mar 06, 2015 | 1.275 | 1.291 | 1.275 | 1.290 | 20,604 | +0.00(+0.00%) |
Mar 05, 2015 | 1.301 | 1.301 | 1.290 | 1.290 | 15,958 | +0.01(+0.71%) |
Mar 04, 2015 | 1.293 | 1.293 | 1.271 | 1.281 | 22,959 | -0.02(-1.18%) |
Mar 03, 2015 | 1.285 | 1.304 | 1.285 | 1.296 | 125,489 | +0.01(+0.78%) |