Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.280 | 1.280 | 1.190 | 1.210 | 2,275,466 | -0.07(-5.47%) |
May 28, 2015 | 1.320 | 1.330 | 1.270 | 1.280 | 1,720,057 | -0.05(-3.76%) |
May 27, 2015 | 1.370 | 1.380 | 1.330 | 1.330 | 457,597 | -0.04(-2.92%) |
May 26, 2015 | 1.410 | 1.410 | 1.360 | 1.370 | 432,063 | -0.04(-2.84%) |
May 25, 2015 | 1.430 | 1.430 | 1.390 | 1.410 | 124,374 | +0.01(+0.71%) |
May 22, 2015 | 1.370 | 1.420 | 1.350 | 1.400 | 467,485 | +0.00(+0.00%) |
May 21, 2015 | 1.370 | 1.420 | 1.350 | 1.400 | 700,958 | +0.05(+3.70%) |
May 20, 2015 | 1.410 | 1.420 | 1.340 | 1.350 | 751,880 | -0.06(-4.26%) |
May 19, 2015 | 1.470 | 1.470 | 1.400 | 1.410 | 1,210,764 | -0.08(-5.37%) |
May 15, 2015 | 1.490 | 1.490 | 1.490 | 0 | +0.03(+2.05%) | |
May 14, 2015 | 1.570 | 1.570 | 1.460 | 1.460 | 944,365 | -0.08(-5.19%) |
May 13, 2015 | 1.570 | 1.600 | 1.520 | 1.540 | 1,312,599 | +0.02(+1.32%) |
May 12, 2015 | 1.560 | 1.570 | 1.470 | 1.520 | 2,359,879 | +0.06(+4.11%) |
May 11, 2015 | 1.470 | 1.490 | 1.430 | 1.460 | 341,687 | -0.02(-1.35%) |
May 08, 2015 | 1.470 | 1.550 | 1.440 | 1.480 | 719,540 | +0.01(+0.68%) |
May 07, 2015 | 1.500 | 1.500 | 1.420 | 1.470 | 845,729 | -0.02(-1.34%) |
May 06, 2015 | 1.560 | 1.560 | 1.490 | 1.490 | 823,119 | -0.06(-3.87%) |
May 05, 2015 | 1.670 | 1.670 | 1.530 | 1.550 | 931,053 | -0.10(-6.06%) |
May 04, 2015 | 1.630 | 1.710 | 1.580 | 1.650 | 741,226 | +0.02(+1.23%) |
May 01, 2015 | 1.680 | 1.700 | 1.540 | 1.630 | 975,549 | -0.05(-2.98%) |
Apr 30, 2015 | 1.690 | 1.700 | 1.620 | 1.680 | 795,583 | +0.05(+3.07%) |
Apr 29, 2015 | 1.560 | 1.650 | 1.550 | 1.630 | 1,130,700 | +0.04(+2.52%) |
Apr 28, 2015 | 1.480 | 1.600 | 1.470 | 1.590 | 1,511,488 | +0.11(+7.43%) |
Apr 27, 2015 | 1.460 | 1.510 | 1.460 | 1.480 | 668,264 | +0.04(+2.78%) |
Apr 24, 2015 | 1.360 | 1.450 | 1.360 | 1.440 | 2,182,952 | +0.12(+9.09%) |
Apr 23, 2015 | 1.270 | 1.330 | 1.250 | 1.320 | 716,040 | +0.04(+3.13%) |
Apr 22, 2015 | 1.280 | 1.310 | 1.260 | 1.280 | 302,509 | -0.02(-1.54%) |
Apr 21, 2015 | 1.250 | 1.340 | 1.250 | 1.300 | 531,941 | -0.04(-2.99%) |
Apr 20, 2015 | 1.300 | 1.350 | 1.290 | 1.340 | 604,738 | +0.02(+1.52%) |
Apr 17, 2015 | 1.330 | 1.360 | 1.300 | 1.320 | 799,636 | -0.03(-2.22%) |
Apr 16, 2015 | 1.320 | 1.380 | 1.320 | 1.350 | 587,417 | +0.02(+1.50%) |
Apr 15, 2015 | 1.320 | 1.340 | 1.290 | 1.330 | 1,232,852 | +0.00(+0.00%) |
Apr 14, 2015 | 1.340 | 1.360 | 1.320 | 1.330 | 509,630 | -0.02(-1.48%) |
Apr 13, 2015 | 1.350 | 1.360 | 1.330 | 1.350 | 1,294,614 | -0.01(-0.74%) |
Apr 10, 2015 | 1.280 | 1.360 | 1.280 | 1.360 | 943,261 | +0.09(+7.09%) |
Apr 09, 2015 | 1.320 | 1.320 | 1.250 | 1.270 | 942,223 | -0.05(-3.79%) |
Apr 08, 2015 | 1.320 | 1.360 | 1.310 | 1.320 | 1,709,653 | +0.01(+0.76%) |
Apr 07, 2015 | 1.260 | 1.340 | 1.250 | 1.310 | 925,868 | +0.05(+3.97%) |
Apr 06, 2015 | 1.240 | 1.280 | 1.220 | 1.260 | 1,209,209 | +0.03(+2.44%) |
Apr 02, 2015 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 1.220 | 1.230 | 1.200 | 1.230 | 637,427 | +0.02(+1.65%) |
Mar 31, 2015 | 1.220 | 1.220 | 1.190 | 1.210 | 1,180,123 | -0.04(-3.20%) |
Mar 30, 2015 | 1.230 | 1.270 | 1.210 | 1.250 | 1,621,004 | +0.01(+0.81%) |
Mar 27, 2015 | 1.250 | 1.260 | 1.200 | 1.240 | 1,385,230 | +0.00(+0.00%) |
Mar 26, 2015 | 1.230 | 1.280 | 1.230 | 1.240 | 8,325,111 | +0.01(+0.81%) |
Mar 25, 2015 | 1.270 | 1.280 | 1.220 | 1.230 | 2,372,067 | -0.03(-2.38%) |
Mar 24, 2015 | 1.320 | 1.340 | 1.250 | 1.260 | 2,526,903 | -0.07(-5.26%) |
Mar 23, 2015 | 1.350 | 1.360 | 1.280 | 1.330 | 1,647,557 | +0.01(+0.76%) |
Mar 20, 2015 | 1.190 | 1.320 | 1.190 | 1.320 | 5,120,413 | +0.15(+12.82%) |
Mar 19, 2015 | 1.170 | 1.190 | 1.165 | 1.170 | 2,834,958 | +0.02(+1.74%) |
Mar 18, 2015 | 1.160 | 1.170 | 1.120 | 1.150 | 3,325,717 | +0.00(+0.00%) |
Mar 17, 2015 | 1.130 | 1.170 | 1.090 | 1.150 | 1,894,438 | +0.03(+2.68%) |
Mar 16, 2015 | 1.150 | 1.150 | 1.110 | 1.120 | 488,771 | -0.02(-1.75%) |
Mar 13, 2015 | 1.200 | 1.200 | 1.110 | 1.140 | 2,125,283 | -0.05(-4.20%) |
Mar 12, 2015 | 1.240 | 1.250 | 1.160 | 1.190 | 888,253 | +0.00(+0.00%) |
Mar 11, 2015 | 1.210 | 1.220 | 1.180 | 1.190 | 837,138 | +0.00(+0.00%) |
Mar 10, 2015 | 1.280 | 1.280 | 1.180 | 1.190 | 1,305,650 | -0.10(-7.75%) |
Mar 09, 2015 | 1.300 | 1.310 | 1.260 | 1.290 | 609,360 | +0.01(+0.78%) |
Mar 06, 2015 | 1.330 | 1.350 | 1.260 | 1.280 | 739,897 | -0.07(-5.19%) |
Mar 05, 2015 | 1.340 | 1.380 | 1.330 | 1.350 | 246,200 | +0.00(+0.00%) |
Mar 04, 2015 | 1.380 | 1.350 | 1.350 | 353,526 | -0.03(-2.17%) | |
Mar 03, 2015 | 1.420 | 1.430 | 1.380 | 1.380 | 416,573 | -0.03(-2.13%) |