Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.831 | 1.892 | 1.778 | 1.806 | 784,571 | +0.02(+0.91%) |
May 28, 2015 | 1.802 | 1.828 | 1.758 | 1.790 | 256,949 | -0.04(-2.01%) |
May 27, 2015 | 1.896 | 1.905 | 1.822 | 1.826 | 246,245 | -0.06(-3.24%) |
May 26, 2015 | 1.843 | 1.916 | 1.818 | 1.888 | 433,954 | +0.07(+4.05%) |
May 22, 2015 | 1.761 | 1.814 | 1.814 | 1.814 | 403,487 | +0.06(+3.49%) |
May 21, 2015 | 1.753 | 1.794 | 1.733 | 1.753 | 452,070 | +0.01(+0.70%) |
May 20, 2015 | 1.753 | 1.758 | 1.688 | 1.741 | 475,973 | -0.00(-0.23%) |
May 19, 2015 | 1.765 | 1.778 | 1.716 | 1.745 | 387,404 | -0.02(-1.16%) |
May 18, 2015 | 1.875 | 1.875 | 1.757 | 1.765 | 942,079 | -0.12(-6.28%) |
May 15, 2015 | 1.904 | 1.904 | 1.875 | 1.884 | 395,082 | -0.03(-1.49%) |
May 14, 2015 | 1.957 | 1.957 | 1.896 | 1.912 | 492,831 | -0.02(-0.85%) |
May 13, 2015 | 1.863 | 1.994 | 1.806 | 1.928 | 1,232,210 | +0.01(+0.42%) |
May 12, 2015 | 1.905 | 1.928 | 1.897 | 1.920 | 1,038,941 | +0.02(+1.21%) |
May 11, 2015 | 1.909 | 1.911 | 1.886 | 1.897 | 572,005 | -0.01(-0.40%) |
May 08, 2015 | 1.882 | 1.920 | 1.863 | 1.905 | 580,777 | +0.03(+1.85%) |
May 07, 2015 | 1.920 | 1.928 | 1.863 | 1.870 | 826,309 | -0.03(-1.62%) |
May 06, 2015 | 1.924 | 1.947 | 1.901 | 1.901 | 538,210 | +0.00(+0.00%) |
May 05, 2015 | 1.924 | 1.955 | 1.893 | 1.901 | 617,658 | -0.02(-0.80%) |
May 04, 2015 | 1.955 | 1.959 | 1.886 | 1.916 | 861,369 | -0.02(-0.80%) |
May 01, 2015 | 1.966 | 1.966 | 1.863 | 1.932 | 1,358,379 | -0.03(-1.37%) |
Apr 30, 2015 | 1.966 | 1.974 | 1.943 | 1.959 | 341,727 | +0.00(+0.00%) |
Apr 29, 2015 | 1.936 | 1.959 | 1.936 | 1.959 | 387,029 | +0.03(+1.39%) |
Apr 28, 2015 | 1.920 | 1.955 | 1.901 | 1.932 | 471,328 | +0.01(+0.60%) |
Apr 27, 2015 | 1.920 | 1.920 | 1.890 | 1.920 | 315,772 | +0.02(+0.81%) |
Apr 24, 2015 | 1.901 | 1.920 | 1.882 | 1.905 | 323,865 | +0.02(+1.22%) |
Apr 23, 2015 | 1.882 | 1.901 | 1.866 | 1.882 | 282,130 | +0.01(+0.41%) |
Apr 22, 2015 | 1.878 | 1.882 | 1.855 | 1.874 | 299,725 | +0.01(+0.41%) |
Apr 21, 2015 | 1.913 | 1.920 | 1.866 | 1.866 | 348,323 | -0.04(-2.02%) |
Apr 20, 2015 | 1.920 | 1.936 | 1.874 | 1.905 | 621,452 | -0.00(-0.20%) |
Apr 17, 2015 | 1.901 | 1.909 | 1.874 | 1.909 | 422,956 | +0.03(+1.43%) |
Apr 16, 2015 | 1.886 | 1.905 | 1.851 | 1.882 | 290,502 | +0.00(+0.20%) |
Apr 15, 2015 | 1.870 | 1.897 | 1.870 | 1.878 | 540,881 | +0.03(+1.88%) |
Apr 14, 2015 | 1.813 | 1.878 | 1.813 | 1.843 | 443,258 | +0.03(+1.69%) |
Apr 13, 2015 | 1.770 | 1.836 | 1.770 | 1.813 | 568,248 | +0.06(+3.28%) |
Apr 10, 2015 | 1.732 | 1.778 | 1.732 | 1.755 | 289,025 | +0.02(+1.33%) |
Apr 09, 2015 | 1.759 | 1.767 | 1.721 | 1.732 | 211,353 | -0.02(-1.10%) |
Apr 08, 2015 | 1.728 | 1.768 | 1.701 | 1.751 | 347,661 | +0.04(+2.24%) |
Apr 07, 2015 | 1.667 | 1.717 | 1.667 | 1.713 | 213,587 | +0.04(+2.29%) |
Apr 06, 2015 | 1.671 | 1.717 | 1.665 | 1.674 | 381,178 | +0.02(+1.16%) |
Apr 02, 2015 | 1.655 | 1.655 | 1.655 | 1.655 | 184,091 | +0.00(+0.00%) |
Apr 01, 2015 | 1.648 | 1.663 | 1.641 | 1.655 | 197,347 | +0.00(+0.23%) |
Mar 31, 2015 | 1.632 | 1.669 | 1.621 | 1.651 | 91,235 | +0.02(+1.18%) |
Mar 30, 2015 | 1.632 | 1.644 | 1.621 | 1.632 | 233,650 | +0.01(+0.71%) |
Mar 27, 2015 | 1.659 | 1.663 | 1.621 | 1.621 | 163,757 | -0.03(-1.86%) |
Mar 26, 2015 | 1.644 | 1.671 | 1.644 | 1.651 | 294,840 | +0.02(+0.94%) |
Mar 25, 2015 | 1.636 | 1.659 | 1.636 | 1.636 | 300,467 | +0.00(+0.00%) |
Mar 24, 2015 | 1.655 | 1.671 | 1.636 | 1.636 | 375,954 | -0.03(-1.62%) |
Mar 23, 2015 | 1.698 | 1.705 | 1.655 | 1.663 | 290,283 | -0.03(-1.59%) |
Mar 20, 2015 | 1.709 | 1.713 | 1.690 | 1.690 | 302,953 | -0.02(-1.12%) |
Mar 19, 2015 | 1.671 | 1.709 | 1.655 | 1.709 | 271,431 | +0.02(+0.91%) |
Mar 18, 2015 | 1.698 | 1.709 | 1.663 | 1.694 | 330,669 | +0.00(+0.00%) |
Mar 17, 2015 | 1.625 | 1.698 | 1.617 | 1.694 | 330,429 | +0.07(+4.25%) |
Mar 16, 2015 | 1.632 | 1.640 | 1.620 | 1.625 | 267,026 | -0.01(-0.47%) |
Mar 13, 2015 | 1.694 | 1.694 | 1.625 | 1.632 | 283,271 | -0.04(-2.52%) |
Mar 12, 2015 | 1.632 | 1.724 | 1.632 | 1.674 | 201,885 | +0.05(+3.32%) |
Mar 11, 2015 | 1.655 | 1.663 | 1.621 | 1.621 | 348,450 | -0.03(-1.86%) |
Mar 10, 2015 | 1.690 | 1.717 | 1.651 | 1.651 | 456,168 | -0.04(-2.49%) |
Mar 09, 2015 | 1.740 | 1.744 | 1.690 | 1.694 | 403,066 | -0.05(-3.08%) |
Mar 06, 2015 | 1.751 | 1.755 | 1.728 | 1.747 | 301,092 | -0.00(-0.22%) |
Mar 05, 2015 | 1.747 | 1.755 | 1.728 | 1.751 | 419,678 | +0.01(+0.44%) |
Mar 04, 2015 | 1.755 | 1.759 | 1.732 | 1.744 | 342,795 | -0.02(-0.87%) |
Mar 03, 2015 | 1.770 | 1.779 | 1.748 | 1.759 | 372,452 | -0.02(-1.08%) |