Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2015 | 1.751 | 1.797 | 1.728 | 1.778 | 795,216 | +0.05(+2.66%) |
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%) |