Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.860 | 1.905 | 1.829 | 1.882 | 7,632,901 | +0.01(+0.60%) |
Apr 29, 2015 | 1.905 | 1.910 | 1.865 | 1.871 | 6,375,492 | -0.06(-2.91%) |
Apr 28, 2015 | 1.989 | 2.005 | 1.921 | 1.927 | 7,512,353 | -0.04(-1.99%) |
Apr 27, 2015 | 2.028 | 2.073 | 1.955 | 1.966 | 9,252,330 | -0.07(-3.31%) |
Apr 24, 2015 | 1.977 | 2.033 | 1.961 | 2.033 | 20,883,998 | +0.10(+4.91%) |
Apr 23, 2015 | 1.837 | 1.944 | 1.837 | 1.938 | 15,890,041 | +0.10(+5.49%) |
Apr 22, 2015 | 1.764 | 1.840 | 1.762 | 1.837 | 15,807,156 | +0.11(+6.49%) |
Apr 21, 2015 | 1.759 | 1.759 | 1.720 | 1.725 | 3,083,838 | -0.02(-0.96%) |
Apr 20, 2015 | 1.720 | 1.764 | 1.714 | 1.742 | 6,838,824 | +0.03(+1.97%) |
Apr 17, 2015 | 1.753 | 1.759 | 1.683 | 1.708 | 10,720,649 | -0.08(-4.39%) |
Apr 16, 2015 | 1.849 | 1.854 | 1.781 | 1.787 | 8,008,325 | -0.07(-3.92%) |
Apr 15, 2015 | 1.815 | 1.871 | 1.809 | 1.860 | 10,845,805 | +0.06(+3.11%) |
Apr 14, 2015 | 1.753 | 1.815 | 1.742 | 1.804 | 11,030,619 | +0.06(+3.54%) |
Apr 13, 2015 | 1.753 | 1.759 | 1.714 | 1.742 | 5,574,921 | -0.01(-0.64%) |
Apr 10, 2015 | 1.781 | 1.798 | 1.742 | 1.753 | 4,646,644 | -0.03(-1.57%) |
Apr 09, 2015 | 1.787 | 1.826 | 1.770 | 1.781 | 9,508,107 | +0.01(+0.63%) |
Apr 08, 2015 | 1.804 | 1.820 | 1.764 | 1.770 | 7,786,059 | -0.01(-0.32%) |
Apr 07, 2015 | 1.798 | 1.804 | 1.764 | 1.776 | 15,444,733 | -0.03(-1.55%) |
Apr 06, 2015 | 1.804 | 1.820 | 1.792 | 1.804 | 8,638,358 | +0.00(+0.00%) |
Apr 02, 2015 | 1.815 | 1.804 | 1.804 | 1.804 | 6,453,782 | -0.02(-0.92%) |
Apr 01, 2015 | 1.820 | 1.854 | 1.798 | 1.820 | 8,057,576 | +0.03(+1.56%) |
Mar 31, 2015 | 1.787 | 1.809 | 1.764 | 1.792 | 9,285,866 | +0.01(+0.31%) |
Mar 30, 2015 | 1.753 | 1.820 | 1.742 | 1.787 | 11,006,302 | +0.07(+4.25%) |
Mar 27, 2015 | 1.865 | 1.877 | 1.708 | 1.714 | 26,143,466 | -0.21(-11.05%) |
Mar 26, 2015 | 1.949 | 1.955 | 1.899 | 1.927 | 11,508,844 | -0.02(-1.15%) |
Mar 25, 2015 | 1.966 | 1.977 | 1.938 | 1.949 | 5,442,001 | -0.01(-0.29%) |
Mar 24, 2015 | 1.977 | 1.986 | 1.905 | 1.955 | 7,226,588 | -0.02(-1.13%) |
Mar 23, 2015 | 1.949 | 1.983 | 1.938 | 1.977 | 6,168,116 | +0.04(+2.02%) |
Mar 20, 2015 | 1.910 | 1.938 | 1.905 | 1.938 | 9,543,144 | +0.04(+2.06%) |
Mar 19, 2015 | 1.938 | 1.952 | 1.899 | 1.899 | 10,026,311 | -0.07(-3.69%) |
Mar 18, 2015 | 1.899 | 1.994 | 1.882 | 1.972 | 14,040,238 | +0.05(+2.62%) |
Mar 17, 2015 | 1.849 | 1.927 | 1.837 | 1.921 | 9,516,139 | +0.07(+3.60%) |
Mar 16, 2015 | 1.882 | 1.888 | 1.821 | 1.855 | 19,474,634 | +0.00(+0.00%) |
Mar 13, 2015 | 1.877 | 1.910 | 1.832 | 1.855 | 24,960,350 | -0.06(-2.92%) |
Mar 12, 2015 | 1.966 | 1.983 | 1.899 | 1.910 | 8,324,546 | -0.02(-1.15%) |
Mar 11, 2015 | 1.949 | 1.966 | 1.921 | 1.933 | 8,532,094 | -0.04(-1.98%) |
Mar 10, 2015 | 1.977 | 2.011 | 1.949 | 1.972 | 27,008,728 | +0.02(+1.14%) |
Mar 09, 2015 | 1.949 | 1.988 | 1.921 | 1.949 | 9,625,323 | +0.00(+0.00%) |
Mar 06, 2015 | 1.905 | 1.960 | 1.894 | 1.949 | 11,152,877 | -0.02(-0.85%) |
Mar 05, 2015 | 1.983 | 1.994 | 1.955 | 1.966 | 7,658,418 | +0.02(+0.86%) |
Mar 04, 2015 | 1.949 | 1.988 | 1.927 | 1.949 | 11,611,580 | +0.03(+1.74%) |
Mar 03, 2015 | 1.882 | 1.921 | 1.882 | 1.916 | 9,322,437 | +0.03(+1.48%) |
Mar 02, 2015 | 1.988 | 1.988 | 1.877 | 1.888 | 7,421,963 | -0.10(-5.04%) |
Feb 27, 2015 | 1.966 | 2.011 | 1.963 | 1.988 | 5,828,540 | +0.03(+1.71%) |
Feb 26, 2015 | 1.944 | 1.988 | 1.905 | 1.955 | 7,053,131 | -0.02(-1.13%) |
Feb 25, 2015 | 1.988 | 1.999 | 1.955 | 1.977 | 5,879,548 | -0.02(-0.84%) |
Feb 24, 2015 | 1.960 | 2.005 | 1.927 | 1.994 | 6,231,593 | +0.06(+2.87%) |
Feb 23, 2015 | 1.977 | 1.983 | 1.933 | 1.938 | 15,193,316 | -0.06(-2.79%) |
Feb 20, 2015 | 1.977 | 2.005 | 1.955 | 1.994 | 9,053,797 | -0.01(-0.28%) |
Feb 19, 2015 | 1.988 | 2.005 | 1.927 | 1.999 | 9,543,854 | -0.03(-1.37%) |
Feb 18, 2015 | 2.144 | 2.228 | 2.011 | 2.027 | 7,385,870 | +0.02(+0.83%) |
Feb 17, 2015 | 1.994 | 2.044 | 1.977 | 2.011 | 4,544,019 | +0.01(+0.56%) |
Feb 13, 2015 | 1.983 | 1.999 | 1.999 | 1.999 | 9,334,623 | +0.05(+2.57%) |
Feb 12, 2015 | 1.983 | 2.005 | 1.916 | 1.949 | 10,325,004 | -0.02(-0.85%) |
Feb 11, 2015 | 1.933 | 1.977 | 1.916 | 1.966 | 10,292,592 | +0.04(+2.02%) |
Feb 10, 2015 | 2.005 | 2.013 | 1.921 | 1.927 | 11,767,358 | -0.15(-7.24%) |
Feb 09, 2015 | 2.038 | 2.114 | 2.022 | 2.077 | 14,500,767 | +0.11(+5.67%) |
Feb 06, 2015 | 1.910 | 1.983 | 1.910 | 1.966 | 11,883,284 | +0.00(+0.00%) |
Feb 05, 2015 | 1.949 | 1.999 | 1.949 | 1.966 | 9,578,338 | +0.02(+0.86%) |
Feb 04, 2015 | 1.949 | 1.977 | 1.944 | 1.949 | 9,260,183 | -0.07(-3.31%) |
Feb 03, 2015 | 2.033 | 2.050 | 2.002 | 2.016 | 8,893,420 | +0.05(+2.55%) |