Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.576 | 1.599 | 1.557 | 1.559 | 7,448,044 | -0.02(-1.42%) |
May 28, 2015 | 1.599 | 1.604 | 1.559 | 1.582 | 16,042,030 | -0.05(-2.77%) |
May 27, 2015 | 1.588 | 1.650 | 1.565 | 1.627 | 13,288,043 | +0.01(+0.70%) |
May 26, 2015 | 1.661 | 1.661 | 1.599 | 1.616 | 27,481,754 | -0.07(-4.01%) |
May 22, 2015 | 1.745 | 1.683 | 1.683 | 1.683 | 11,300,221 | -0.06(-3.55%) |
May 21, 2015 | 1.734 | 1.756 | 1.711 | 1.745 | 6,852,352 | -0.02(-1.40%) |
May 20, 2015 | 1.753 | 1.781 | 1.720 | 1.770 | 8,204,933 | +0.02(+1.28%) |
May 19, 2015 | 1.792 | 1.804 | 1.731 | 1.748 | 6,670,248 | -0.06(-3.11%) |
May 18, 2015 | 1.860 | 1.860 | 1.804 | 1.804 | 14,767,498 | -0.06(-3.30%) |
May 15, 2015 | 1.871 | 1.888 | 1.843 | 1.865 | 3,803,671 | -0.01(-0.60%) |
May 14, 2015 | 1.837 | 1.882 | 1.820 | 1.877 | 6,104,969 | +0.04(+2.45%) |
May 13, 2015 | 1.877 | 1.877 | 1.815 | 1.832 | 9,642,778 | -0.05(-2.68%) |
May 12, 2015 | 1.921 | 1.944 | 1.871 | 1.882 | 5,618,785 | -0.03(-1.75%) |
May 11, 2015 | 1.961 | 1.986 | 1.916 | 1.916 | 8,405,702 | -0.03(-1.72%) |
May 08, 2015 | 1.905 | 1.977 | 1.877 | 1.949 | 14,482,775 | +0.10(+5.45%) |
May 07, 2015 | 1.871 | 1.871 | 1.826 | 1.849 | 5,316,534 | -0.04(-2.08%) |
May 06, 2015 | 1.972 | 1.972 | 1.888 | 1.888 | 8,951,207 | -0.08(-4.26%) |
May 05, 2015 | 1.910 | 1.994 | 1.899 | 1.972 | 13,944,020 | +0.07(+3.53%) |
May 04, 2015 | 1.871 | 1.916 | 1.854 | 1.905 | 7,555,265 | +0.01(+0.59%) |
May 01, 2015 | 1.893 | 1.905 | 1.849 | 1.893 | 4,254,711 | +0.01(+0.60%) |
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%) |