Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.183 | 1.183 | 1.150 | 1.156 | 78,255 | -0.06(-4.86%) |
Apr 29, 2015 | 1.183 | 1.216 | 1.156 | 1.216 | 236,583 | +0.03(+2.21%) |
Apr 28, 2015 | 1.170 | 1.216 | 1.170 | 1.189 | 123,939 | +0.02(+1.69%) |
Apr 27, 2015 | 1.202 | 1.202 | 1.156 | 1.170 | 140,281 | -0.03(-2.73%) |
Apr 24, 2015 | 1.229 | 1.229 | 1.183 | 1.202 | 96,250 | -0.03(-2.14%) |
Apr 23, 2015 | 1.275 | 1.281 | 1.196 | 1.229 | 49,819 | +0.01(+1.08%) |
Apr 22, 2015 | 1.314 | 1.314 | 1.216 | 1.216 | 58,063 | -0.06(-4.64%) |
Apr 21, 2015 | 1.248 | 1.288 | 1.248 | 1.275 | 33,715 | +0.06(+4.87%) |
Apr 20, 2015 | 1.281 | 1.301 | 1.196 | 1.216 | 71,935 | -0.04(-3.14%) |
Apr 17, 2015 | 1.321 | 1.354 | 1.255 | 1.255 | 118,535 | +0.01(+0.53%) |
Apr 16, 2015 | 1.308 | 1.354 | 1.242 | 1.248 | 64,423 | -0.06(-4.52%) |
Apr 15, 2015 | 1.301 | 1.334 | 1.255 | 1.308 | 222,110 | +0.11(+8.74%) |
Apr 14, 2015 | 1.216 | 1.235 | 1.196 | 1.202 | 121,939 | +0.02(+1.67%) |
Apr 13, 2015 | 1.262 | 1.262 | 1.163 | 1.183 | 76,134 | -0.08(-6.25%) |
Apr 10, 2015 | 1.248 | 1.288 | 1.229 | 1.262 | 139,868 | +0.09(+7.86%) |
Apr 09, 2015 | 1.216 | 1.229 | 1.163 | 1.170 | 26,851 | -0.03(-2.73%) |
Apr 08, 2015 | 1.222 | 1.229 | 1.189 | 1.202 | 30,009 | -0.02(-1.61%) |
Apr 07, 2015 | 1.248 | 1.268 | 1.222 | 1.222 | 48,915 | -0.01(-0.54%) |
Apr 06, 2015 | 1.163 | 1.242 | 1.163 | 1.229 | 82,587 | +0.08(+6.86%) |
Apr 02, 2015 | 1.170 | 1.150 | 1.150 | 1.150 | 52,808 | -0.02(-1.69%) |
Apr 01, 2015 | 1.124 | 1.183 | 1.110 | 1.170 | 182,655 | +0.03(+2.89%) |
Mar 31, 2015 | 1.117 | 1.137 | 1.051 | 1.137 | 340,374 | +0.05(+4.22%) |
Mar 30, 2015 | 1.104 | 1.104 | 1.091 | 1.091 | 87,285 | -0.04(-3.49%) |
Mar 27, 2015 | 1.130 | 1.163 | 1.124 | 1.130 | 69,460 | +0.01(+1.18%) |
Mar 26, 2015 | 1.202 | 1.242 | 1.110 | 1.117 | 85,554 | -0.01(-0.58%) |
Mar 25, 2015 | 1.156 | 1.156 | 1.117 | 1.124 | 59,424 | -0.02(-1.72%) |
Mar 24, 2015 | 1.150 | 1.156 | 1.110 | 1.143 | 83,915 | +0.03(+2.35%) |
Mar 23, 2015 | 1.124 | 1.163 | 1.117 | 1.117 | 125,827 | +0.08(+7.59%) |
Mar 20, 2015 | 1.110 | 1.170 | 1.038 | 1.038 | 2,307,839 | -0.01(-1.25%) |
Mar 19, 2015 | 1.130 | 1.130 | 1.045 | 1.051 | 167,463 | -0.01(-1.23%) |
Mar 18, 2015 | 1.025 | 1.091 | 0.9659 | 1.064 | 313,944 | +0.07(+6.58%) |
Mar 17, 2015 | 1.051 | 1.051 | 0.9725 | 0.9988 | 276,285 | -0.05(-5.00%) |
Mar 16, 2015 | 1.051 | 1.091 | 1.051 | 1.051 | 173,148 | +0.01(+0.63%) |
Mar 13, 2015 | 1.058 | 1.084 | 0.9922 | 1.045 | 180,793 | +0.01(+1.27%) |
Mar 12, 2015 | 1.117 | 1.117 | 1.005 | 1.032 | 182,190 | -0.03(-3.09%) |
Mar 11, 2015 | 1.018 | 1.091 | 0.9659 | 1.064 | 235,202 | +0.05(+4.52%) |
Mar 10, 2015 | 1.064 | 1.084 | 0.9922 | 1.018 | 307,667 | -0.06(-5.49%) |
Mar 09, 2015 | 1.150 | 1.165 | 1.058 | 1.078 | 183,130 | -0.09(-7.35%) |
Mar 06, 2015 | 1.196 | 1.202 | 1.130 | 1.163 | 205,920 | -0.03(-2.75%) |
Mar 05, 2015 | 1.196 | 1.235 | 1.189 | 1.196 | 77,272 | -0.03(-2.15%) |
Mar 04, 2015 | 1.255 | 1.275 | 1.216 | 1.222 | 134,295 | -0.03(-2.62%) |
Mar 03, 2015 | 1.288 | 1.288 | 1.248 | 1.255 | 74,131 | +0.00(+0.00%) |
Mar 02, 2015 | 1.380 | 1.380 | 1.255 | 1.255 | 124,118 | -0.06(-4.50%) |
Feb 27, 2015 | 1.308 | 1.350 | 1.308 | 1.314 | 89,339 | +0.02(+1.52%) |
Feb 26, 2015 | 1.294 | 1.334 | 1.294 | 1.294 | 26,740 | +0.01(+0.51%) |
Feb 25, 2015 | 1.301 | 1.334 | 1.288 | 1.288 | 63,696 | +0.01(+0.51%) |
Feb 24, 2015 | 1.308 | 1.314 | 1.255 | 1.281 | 57,850 | -0.01(-0.51%) |
Feb 23, 2015 | 1.301 | 1.373 | 1.281 | 1.288 | 89,266 | -0.03(-2.49%) |
Feb 20, 2015 | 1.354 | 1.360 | 1.314 | 1.321 | 221,843 | -0.06(-4.29%) |
Feb 19, 2015 | 1.413 | 1.439 | 1.347 | 1.380 | 136,652 | -0.04(-2.78%) |
Feb 18, 2015 | 1.419 | 1.452 | 1.367 | 1.419 | 96,808 | +0.03(+1.89%) |
Feb 17, 2015 | 1.419 | 1.426 | 1.386 | 1.393 | 64,772 | -0.10(-6.61%) |
Feb 13, 2015 | 1.511 | 1.492 | 1.492 | 1.492 | 146,860 | +0.07(+4.61%) |
Feb 12, 2015 | 1.505 | 1.531 | 1.422 | 1.426 | 52,524 | -0.06(-3.98%) |
Feb 11, 2015 | 1.478 | 1.498 | 1.413 | 1.485 | 82,386 | +0.05(+3.20%) |
Feb 10, 2015 | 1.465 | 1.465 | 1.432 | 1.439 | 50,177 | -0.08(-5.19%) |
Feb 09, 2015 | 1.478 | 1.531 | 1.465 | 1.518 | 32,295 | +0.05(+3.59%) |
Feb 06, 2015 | 1.505 | 1.544 | 1.459 | 1.465 | 102,598 | -0.11(-6.69%) |
Feb 05, 2015 | 1.544 | 1.610 | 1.478 | 1.570 | 127,066 | +0.09(+5.75%) |
Feb 04, 2015 | 1.577 | 1.577 | 1.478 | 1.485 | 57,386 | -0.06(-3.83%) |
Feb 03, 2015 | 1.603 | 1.630 | 1.472 | 1.544 | 189,283 | +0.03(+1.73%) |