Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 1.740 | 1.767 | 1.707 | 1.732 | 862,604 | +0.07(+3.92%) |
Feb 26, 2015 | 1.690 | 1.690 | 1.651 | 1.667 | 325,581 | -0.02(-1.36%) |
Feb 25, 2015 | 1.678 | 1.720 | 1.671 | 1.690 | 279,717 | +0.01(+0.46%) |
Feb 24, 2015 | 1.628 | 1.747 | 1.625 | 1.682 | 641,608 | +0.05(+3.30%) |
Feb 23, 2015 | 1.648 | 1.667 | 1.621 | 1.628 | 515,715 | -0.04(-2.30%) |
Feb 20, 2015 | 1.659 | 1.705 | 1.659 | 1.667 | 452,570 | +0.02(+0.93%) |
Feb 19, 2015 | 1.690 | 1.699 | 1.644 | 1.651 | 879,883 | -0.07(-4.02%) |
Feb 18, 2015 | 1.728 | 1.747 | 1.709 | 1.721 | 323,557 | +0.01(+0.67%) |
Feb 17, 2015 | 1.774 | 1.778 | 1.691 | 1.709 | 809,840 | -0.08(-4.51%) |
Feb 13, 2015 | 1.786 | 1.790 | 1.790 | 1.790 | 819,687 | +0.04(+2.19%) |
Feb 12, 2015 | 1.790 | 1.797 | 1.709 | 1.751 | 1,086,778 | -0.05(-2.56%) |
Feb 11, 2015 | 1.801 | 1.805 | 1.713 | 1.797 | 1,291,966 | -0.04(-1.99%) |
Feb 10, 2015 | 1.887 | 1.901 | 1.798 | 1.834 | 1,957,032 | -0.05(-2.83%) |
Feb 09, 2015 | 1.845 | 1.898 | 1.841 | 1.887 | 2,855,798 | +0.07(+3.72%) |
Feb 06, 2015 | 1.777 | 1.820 | 1.766 | 1.820 | 1,159,229 | +0.05(+2.61%) |
Feb 05, 2015 | 1.784 | 1.809 | 1.766 | 1.773 | 1,348,549 | -0.01(-0.60%) |
Feb 04, 2015 | 1.780 | 1.798 | 1.759 | 1.784 | 971,380 | -0.00(-0.20%) |
Feb 03, 2015 | 1.780 | 1.809 | 1.734 | 1.788 | 1,637,234 | +0.05(+3.08%) |
Feb 02, 2015 | 1.617 | 1.741 | 1.606 | 1.734 | 1,301,912 | +0.13(+8.22%) |
Jan 30, 2015 | 1.553 | 1.617 | 1.553 | 1.602 | 1,399,341 | +0.09(+5.63%) |
Jan 29, 2015 | 1.538 | 1.545 | 1.478 | 1.517 | 517,745 | -0.02(-1.16%) |
Jan 28, 2015 | 1.531 | 1.577 | 1.517 | 1.535 | 510,003 | +0.02(+1.17%) |
Jan 27, 2015 | 1.513 | 1.599 | 1.513 | 1.517 | 996,023 | -0.01(-0.93%) |
Jan 26, 2015 | 1.478 | 1.531 | 1.460 | 1.531 | 539,162 | +0.07(+4.88%) |
Jan 23, 2015 | 1.449 | 1.478 | 1.435 | 1.460 | 517,316 | +0.01(+0.98%) |
Jan 22, 2015 | 1.446 | 1.446 | 1.417 | 1.446 | 663,163 | +0.01(+0.74%) |
Jan 21, 2015 | 1.428 | 1.449 | 1.424 | 1.435 | 420,176 | +0.02(+1.51%) |
Jan 20, 2015 | 1.442 | 1.456 | 1.407 | 1.414 | 333,724 | -0.02(-1.73%) |
Jan 16, 2015 | 1.424 | 1.442 | 1.410 | 1.439 | 331,475 | +0.01(+1.00%) |
Jan 15, 2015 | 1.439 | 1.439 | 1.410 | 1.424 | 268,950 | +0.01(+0.50%) |
Jan 14, 2015 | 1.382 | 1.424 | 1.360 | 1.417 | 748,657 | +0.01(+1.01%) |
Jan 13, 2015 | 1.403 | 1.414 | 1.367 | 1.403 | 827,756 | +0.01(+0.77%) |
Jan 12, 2015 | 1.389 | 1.407 | 1.357 | 1.392 | 431,117 | +0.00(+0.00%) |
Jan 09, 2015 | 1.407 | 1.442 | 1.389 | 1.392 | 622,238 | +0.00(+0.26%) |
Jan 08, 2015 | 1.410 | 1.431 | 1.389 | 1.389 | 622,987 | +0.00(+0.26%) |
Jan 07, 2015 | 1.346 | 1.428 | 1.346 | 1.385 | 922,720 | +0.04(+2.91%) |
Jan 06, 2015 | 1.435 | 1.435 | 1.335 | 1.346 | 857,954 | -0.07(-5.02%) |
Jan 05, 2015 | 1.453 | 1.456 | 1.375 | 1.417 | 591,714 | -0.04(-2.93%) |
Jan 02, 2015 | 1.385 | 1.474 | 1.385 | 1.460 | 612,108 | +0.05(+3.27%) |
Dec 31, 2014 | 1.300 | 1.414 | 1.414 | 1.414 | 2,605,284 | +0.05(+3.66%) |
Dec 30, 2014 | 1.407 | 1.407 | 1.335 | 1.364 | 1,899,268 | -0.04(-3.04%) |
Dec 29, 2014 | 1.471 | 1.478 | 1.392 | 1.407 | 2,352,728 | -0.06(-4.36%) |
Dec 26, 2014 | 1.531 | 1.531 | 1.464 | 1.471 | 1,453,539 | -0.05(-3.28%) |
Dec 24, 2014 | 1.528 | 1.520 | 1.520 | 1.520 | 422,091 | -0.01(-0.70%) |
Dec 23, 2014 | 1.553 | 1.567 | 1.510 | 1.531 | 1,027,153 | -0.02(-1.60%) |
Dec 22, 2014 | 1.602 | 1.627 | 1.538 | 1.556 | 850,414 | -0.05(-2.89%) |
Dec 19, 2014 | 1.609 | 1.638 | 1.585 | 1.602 | 1,270,264 | -0.00(-0.22%) |
Dec 18, 2014 | 1.670 | 1.755 | 1.606 | 1.606 | 1,429,940 | -0.00(-0.22%) |
Dec 17, 2014 | 1.503 | 1.634 | 1.503 | 1.609 | 1,298,966 | +0.10(+6.35%) |
Dec 16, 2014 | 1.471 | 1.561 | 1.467 | 1.513 | 1,129,503 | +0.02(+1.67%) |
Dec 15, 2014 | 1.631 | 1.656 | 1.478 | 1.488 | 1,387,155 | -0.12(-7.32%) |
Dec 12, 2014 | 1.592 | 1.645 | 1.567 | 1.606 | 1,094,694 | -0.02(-1.53%) |
Dec 11, 2014 | 1.674 | 1.708 | 1.627 | 1.631 | 1,076,673 | -0.04(-2.35%) |
Dec 10, 2014 | 1.663 | 1.720 | 1.585 | 1.670 | 1,623,254 | +0.01(+0.43%) |
Dec 09, 2014 | 1.506 | 1.691 | 1.460 | 1.663 | 1,693,204 | +0.12(+7.85%) |
Dec 08, 2014 | 1.713 | 1.713 | 1.514 | 1.542 | 2,103,158 | -0.17(-9.98%) |
Dec 05, 2014 | 1.720 | 1.727 | 1.713 | 1.713 | 706,041 | -0.01(-0.62%) |
Dec 04, 2014 | 1.748 | 1.763 | 1.720 | 1.723 | 851,231 | -0.04(-2.42%) |
Dec 03, 2014 | 1.723 | 1.784 | 1.720 | 1.766 | 732,933 | +0.06(+3.55%) |
Dec 02, 2014 | 1.745 | 1.752 | 1.691 | 1.706 | 1,079,989 | -0.04(-2.05%) |