Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 1.803 | 1.900 | 1.739 | 1.836 | 143,067 | +0.02(+1.34%) |
Feb 26, 2015 | 1.811 | 1.811 | 287,011 | +0.15(+9.27%) | ||
Feb 25, 2015 | 1.642 | 1.735 | 1.642 | 1.658 | 180,578 | +0.01(+0.49%) |
Feb 24, 2015 | 1.650 | 1.698 | 1.617 | 1.650 | 306,246 | +0.00(+0.00%) |
Feb 23, 2015 | 1.642 | 1.714 | 1.642 | 1.650 | 77,407 | -0.02(-0.97%) |
Feb 20, 2015 | 1.714 | 1.714 | 1.650 | 1.666 | 105,809 | -0.04(-2.37%) |
Feb 19, 2015 | 1.658 | 1.714 | 1.609 | 1.706 | 67,227 | +0.05(+2.93%) |
Feb 18, 2015 | 1.642 | 1.739 | 1.593 | 1.658 | 131,778 | +0.00(+0.00%) |
Feb 17, 2015 | 1.577 | 1.682 | 1.536 | 1.658 | 127,781 | +0.08(+5.13%) |
Feb 13, 2015 | 1.577 | 1.577 | 1.577 | 0 | -0.01(-0.51%) | |
Feb 12, 2015 | 1.456 | 1.601 | 1.399 | 1.585 | 1,095,980 | +0.19(+13.29%) |
Feb 11, 2015 | 1.302 | 1.423 | 1.302 | 1.399 | 507,963 | +0.09(+6.79%) |
Feb 10, 2015 | 1.245 | 1.375 | 1.245 | 1.310 | 423,616 | +0.10(+8.12%) |
Feb 09, 2015 | 1.205 | 1.229 | 1.197 | 1.212 | 64,140 | -0.00(-0.11%) |
Feb 06, 2015 | 1.140 | 1.229 | 1.140 | 1.213 | 132,511 | +0.05(+4.17%) |
Feb 05, 2015 | 1.148 | 1.164 | 1.124 | 1.164 | 62,785 | +0.01(+0.70%) |
Feb 04, 2015 | 1.132 | 1.189 | 1.132 | 1.156 | 126,235 | +0.02(+1.42%) |
Feb 03, 2015 | 1.108 | 1.156 | 1.108 | 1.140 | 53,673 | +0.02(+1.44%) |
Feb 02, 2015 | 1.132 | 1.148 | 1.116 | 1.124 | 135,447 | -0.02(-1.42%) |
Jan 30, 2015 | 1.132 | 1.173 | 1.124 | 1.140 | 108,464 | +0.01(+0.71%) |
Jan 29, 2015 | 1.124 | 1.148 | 1.124 | 1.132 | 203,794 | -0.02(-1.41%) |
Jan 28, 2015 | 1.140 | 1.189 | 1.116 | 1.148 | 162,873 | +0.02(+1.43%) |
Jan 27, 2015 | 1.140 | 1.197 | 1.132 | 1.132 | 59,252 | -0.02(-1.41%) |
Jan 26, 2015 | 1.177 | 1.189 | 1.128 | 1.148 | 44,020 | -0.05(-4.05%) |
Jan 23, 2015 | 1.132 | 1.197 | 1.093 | 1.197 | 100,776 | +0.06(+4.96%) |
Jan 22, 2015 | 1.124 | 1.140 | 1.124 | 1.140 | 52,835 | +0.01(+0.71%) |
Jan 21, 2015 | 1.140 | 1.164 | 1.124 | 1.132 | 94,926 | -0.02(-1.41%) |
Jan 20, 2015 | 1.156 | 1.164 | 1.148 | 1.148 | 117,836 | -0.02(-1.39%) |
Jan 16, 2015 | 1.197 | 1.213 | 1.140 | 1.164 | 106,428 | -0.06(-4.64%) |
Jan 15, 2015 | 1.286 | 1.148 | 1.221 | 293,462 | -0.05(-3.82%) | |
Jan 14, 2015 | 1.286 | 1.294 | 1.229 | 1.270 | 47,517 | -0.02(-1.87%) |
Jan 13, 2015 | 1.294 | 98,287 | -0.01(-0.62%) | |||
Jan 12, 2015 | 1.213 | 1.302 | 1.205 | 1.302 | 83,134 | +0.05(+3.87%) |
Jan 09, 2015 | 1.318 | 1.342 | 1.205 | 1.253 | 170,945 | -0.09(-6.63%) |
Jan 08, 2015 | 1.415 | 1.415 | 1.294 | 1.342 | 150,543 | -0.02(-1.78%) |
Jan 07, 2015 | 1.148 | 1.415 | 1.136 | 1.367 | 733,873 | +0.21(+18.18%) |
Jan 06, 2015 | 1.148 | 1.173 | 1.124 | 1.156 | 196,911 | +0.02(+1.42%) |
Jan 05, 2015 | 1.140 | 1.181 | 1.140 | 1.140 | 56,813 | +0.01(+0.71%) |
Jan 02, 2015 | 1.156 | 1.173 | 1.132 | 1.132 | 45,389 | -0.03(-2.78%) |
Dec 31, 2014 | 1.164 | 1.164 | 1.164 | 0 | -0.03(-2.70%) | |
Dec 30, 2014 | 1.156 | 1.197 | 1.124 | 1.197 | 244,579 | +0.06(+5.71%) |
Dec 29, 2014 | 1.148 | 1.213 | 1.132 | 1.132 | 120,546 | -0.06(-4.76%) |
Dec 26, 2014 | 1.140 | 1.229 | 1.140 | 1.189 | 83,742 | +0.03(+2.80%) |
Dec 24, 2014 | 1.156 | 1.156 | 1.156 | 0 | -0.02(-2.05%) | |
Dec 23, 2014 | 1.132 | 1.213 | 1.108 | 1.181 | 157,975 | +0.02(+2.10%) |
Dec 22, 2014 | 1.245 | 1.245 | 1.124 | 1.156 | 205,829 | -0.01(-0.69%) |
Dec 19, 2014 | 1.124 | 1.249 | 1.092 | 1.164 | 664,289 | +0.03(+2.86%) |
Dec 18, 2014 | 1.140 | 1.213 | 1.100 | 1.132 | 368,939 | -0.02(-1.41%) |
Dec 17, 2014 | 1.173 | 1.205 | 1.119 | 1.148 | 69,495 | -0.03(-2.74%) |
Dec 16, 2014 | 1.213 | 1.092 | 1.181 | 133,463 | -0.02(-2.01%) | |
Dec 15, 2014 | 1.213 | 1.213 | 1.092 | 1.205 | 257,692 | -0.02(-1.32%) |
Dec 12, 2014 | 1.221 | 1.229 | 1.164 | 1.221 | 122,806 | -0.01(-0.66%) |
Dec 11, 2014 | 1.213 | 1.245 | 1.173 | 1.229 | 752,010 | +0.03(+2.70%) |
Dec 10, 2014 | 1.189 | 1.278 | 1.189 | 1.197 | 134,308 | -0.02(-1.33%) |
Dec 09, 2014 | 1.213 | 1.286 | 1.189 | 1.213 | 338,221 | -0.01(-0.66%) |
Dec 08, 2014 | 1.229 | 1.415 | 1.213 | 1.221 | 184,760 | -0.02(-1.31%) |
Dec 05, 2014 | 1.326 | 1.334 | 1.197 | 1.237 | 177,706 | -0.11(-7.83%) |
Dec 04, 2014 | 1.334 | 1.383 | 1.294 | 1.342 | 142,039 | +0.00(+0.00%) |
Dec 03, 2014 | 1.334 | 1.359 | 1.326 | 1.342 | 129,801 | +0.01(+0.61%) |
Dec 02, 2014 | 1.342 | 1.367 | 1.326 | 1.334 | 99,406 | -0.02(-1.20%) |