Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.576 | 1.599 | 1.557 | 1.560 | 7,447,784 | -0.02(-1.42%) |
May 28, 2015 | 1.599 | 1.605 | 1.560 | 1.582 | 16,041,470 | -0.05(-2.77%) |
May 27, 2015 | 1.588 | 1.650 | 1.565 | 1.627 | 13,287,579 | +0.01(+0.70%) |
May 26, 2015 | 1.661 | 1.661 | 1.599 | 1.616 | 27,480,794 | -0.07(-4.01%) |
May 22, 2015 | 1.745 | 1.683 | 1.683 | 1.683 | 11,299,827 | -0.06(-3.55%) |
May 21, 2015 | 1.734 | 1.757 | 1.712 | 1.745 | 6,852,112 | -0.02(-1.40%) |
May 20, 2015 | 1.753 | 1.781 | 1.720 | 1.770 | 8,204,646 | +0.02(+1.28%) |
May 19, 2015 | 1.793 | 1.804 | 1.731 | 1.748 | 6,670,015 | -0.06(-3.11%) |
May 18, 2015 | 1.860 | 1.860 | 1.804 | 1.804 | 14,766,982 | -0.06(-3.30%) |
May 15, 2015 | 1.871 | 1.888 | 1.843 | 1.865 | 3,803,539 | -0.01(-0.60%) |
May 14, 2015 | 1.837 | 1.882 | 1.821 | 1.877 | 6,104,756 | +0.04(+2.45%) |
May 13, 2015 | 1.877 | 1.877 | 1.815 | 1.832 | 9,642,441 | -0.05(-2.68%) |
May 12, 2015 | 1.921 | 1.944 | 1.871 | 1.882 | 5,618,589 | -0.03(-1.75%) |
May 11, 2015 | 1.961 | 1.986 | 1.916 | 1.916 | 8,405,408 | -0.03(-1.72%) |
May 08, 2015 | 1.905 | 1.977 | 1.877 | 1.949 | 14,482,270 | +0.10(+5.45%) |
May 07, 2015 | 1.871 | 1.871 | 1.826 | 1.849 | 5,316,348 | -0.04(-2.08%) |
May 06, 2015 | 1.972 | 1.972 | 1.888 | 1.888 | 8,950,895 | -0.08(-4.26%) |
May 05, 2015 | 1.910 | 1.994 | 1.899 | 1.972 | 13,943,533 | +0.07(+3.53%) |
May 04, 2015 | 1.871 | 1.916 | 1.854 | 1.905 | 7,555,001 | +0.01(+0.59%) |
May 01, 2015 | 1.893 | 1.905 | 1.849 | 1.893 | 4,254,563 | +0.01(+0.60%) |
Apr 30, 2015 | 1.860 | 1.905 | 1.829 | 1.882 | 7,632,634 | +0.01(+0.60%) |
Apr 29, 2015 | 1.905 | 1.910 | 1.865 | 1.871 | 6,375,270 | -0.06(-2.91%) |
Apr 28, 2015 | 1.989 | 2.005 | 1.921 | 1.927 | 7,512,091 | -0.04(-1.99%) |
Apr 27, 2015 | 2.028 | 2.073 | 1.955 | 1.966 | 9,252,008 | -0.07(-3.31%) |
Apr 24, 2015 | 1.977 | 2.033 | 1.961 | 2.033 | 20,883,270 | +0.10(+4.91%) |
Apr 23, 2015 | 1.837 | 1.944 | 1.837 | 1.938 | 15,889,486 | +0.10(+5.49%) |
Apr 22, 2015 | 1.765 | 1.840 | 1.762 | 1.837 | 15,806,605 | +0.11(+6.49%) |
Apr 21, 2015 | 1.759 | 1.759 | 1.720 | 1.725 | 3,083,731 | -0.02(-0.96%) |
Apr 20, 2015 | 1.720 | 1.765 | 1.714 | 1.742 | 6,838,585 | +0.03(+1.97%) |
Apr 17, 2015 | 1.753 | 1.759 | 1.683 | 1.709 | 10,720,275 | -0.08(-4.39%) |
Apr 16, 2015 | 1.849 | 1.854 | 1.781 | 1.787 | 8,008,046 | -0.07(-3.92%) |
Apr 15, 2015 | 1.815 | 1.871 | 1.809 | 1.860 | 10,845,426 | +0.06(+3.11%) |
Apr 14, 2015 | 1.753 | 1.815 | 1.742 | 1.804 | 11,030,234 | +0.06(+3.54%) |
Apr 13, 2015 | 1.753 | 1.759 | 1.714 | 1.742 | 5,574,726 | -0.01(-0.64%) |
Apr 10, 2015 | 1.781 | 1.798 | 1.742 | 1.753 | 4,646,482 | -0.03(-1.57%) |
Apr 09, 2015 | 1.787 | 1.826 | 1.770 | 1.781 | 9,507,776 | +0.01(+0.63%) |
Apr 08, 2015 | 1.804 | 1.821 | 1.765 | 1.770 | 7,785,787 | -0.01(-0.32%) |
Apr 07, 2015 | 1.798 | 1.804 | 1.765 | 1.776 | 15,444,194 | -0.03(-1.55%) |
Apr 06, 2015 | 1.804 | 1.821 | 1.793 | 1.804 | 8,638,057 | +0.00(+0.00%) |
Apr 02, 2015 | 1.815 | 1.804 | 1.804 | 1.804 | 6,453,556 | -0.02(-0.92%) |
Apr 01, 2015 | 1.821 | 1.854 | 1.798 | 1.821 | 8,057,295 | +0.03(+1.56%) |
Mar 31, 2015 | 1.787 | 1.809 | 1.765 | 1.793 | 9,285,542 | +0.01(+0.31%) |
Mar 30, 2015 | 1.753 | 1.821 | 1.742 | 1.787 | 11,005,918 | +0.07(+4.25%) |
Mar 27, 2015 | 1.865 | 1.877 | 1.709 | 1.714 | 26,142,554 | -0.21(-11.05%) |
Mar 26, 2015 | 1.949 | 1.955 | 1.899 | 1.927 | 11,508,442 | -0.02(-1.15%) |
Mar 25, 2015 | 1.966 | 1.977 | 1.938 | 1.949 | 5,441,811 | -0.01(-0.29%) |
Mar 24, 2015 | 1.977 | 1.986 | 1.905 | 1.955 | 7,226,336 | -0.02(-1.13%) |
Mar 23, 2015 | 1.949 | 1.983 | 1.938 | 1.977 | 6,167,901 | +0.04(+2.02%) |
Mar 20, 2015 | 1.910 | 1.938 | 1.905 | 1.938 | 9,542,811 | +0.04(+2.06%) |
Mar 19, 2015 | 1.938 | 1.952 | 1.899 | 1.899 | 10,025,961 | -0.07(-3.69%) |
Mar 18, 2015 | 1.899 | 1.994 | 1.882 | 1.972 | 14,039,748 | +0.05(+2.62%) |
Mar 17, 2015 | 1.849 | 1.927 | 1.837 | 1.921 | 9,515,807 | +0.07(+3.60%) |
Mar 16, 2015 | 1.883 | 1.888 | 1.821 | 1.855 | 19,473,956 | +0.00(+0.00%) |
Mar 13, 2015 | 1.877 | 1.910 | 1.832 | 1.855 | 24,959,480 | -0.06(-2.92%) |
Mar 12, 2015 | 1.966 | 1.983 | 1.899 | 1.910 | 8,324,256 | -0.02(-1.15%) |
Mar 11, 2015 | 1.949 | 1.966 | 1.922 | 1.933 | 8,531,796 | -0.04(-1.98%) |
Mar 10, 2015 | 1.977 | 2.011 | 1.949 | 1.972 | 27,007,786 | +0.02(+1.14%) |
Mar 09, 2015 | 1.949 | 1.988 | 1.922 | 1.949 | 9,624,987 | +0.00(+0.00%) |
Mar 06, 2015 | 1.905 | 1.961 | 1.894 | 1.949 | 11,152,487 | -0.02(-0.85%) |
Mar 05, 2015 | 1.983 | 1.994 | 1.955 | 1.966 | 7,658,150 | +0.02(+0.86%) |
Mar 04, 2015 | 1.949 | 1.988 | 1.927 | 1.949 | 11,611,175 | +0.03(+1.74%) |
Mar 03, 2015 | 1.883 | 1.922 | 1.883 | 1.916 | 9,322,111 | +0.03(+1.48%) |