Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.440 | 1.510 | 1.416 | 1.480 | 83,609 | +0.08(+5.71%) |
May 28, 2015 | 1.370 | 1.410 | 1.350 | 1.400 | 11,712 | +0.00(+0.00%) |
May 27, 2015 | 1.365 | 1.460 | 1.365 | 1.400 | 36,594 | -0.02(-1.41%) |
May 26, 2015 | 1.420 | 1.460 | 1.400 | 1.420 | 13,129 | -0.01(-0.70%) |
May 22, 2015 | 1.400 | 1.430 | 1.430 | 1.430 | 21,100 | -0.02(-1.38%) |
May 21, 2015 | 1.450 | 1.450 | 1.408 | 1.450 | 37,226 | +0.08(+5.84%) |
May 20, 2015 | 1.410 | 1.410 | 1.360 | 1.370 | 3,697 | -0.09(-6.16%) |
May 19, 2015 | 1.440 | 1.460 | 1.400 | 1.460 | 12,081 | +0.05(+3.55%) |
May 18, 2015 | 1.434 | 1.450 | 1.390 | 1.410 | 17,747 | -0.05(-3.42%) |
May 15, 2015 | 1.430 | 1.470 | 1.430 | 1.460 | 16,137 | -0.01(-0.68%) |
May 14, 2015 | 1.480 | 1.530 | 1.460 | 1.470 | 22,027 | -0.07(-4.55%) |
May 13, 2015 | 1.420 | 1.560 | 1.398 | 1.540 | 40,176 | +0.12(+8.45%) |
May 12, 2015 | 1.451 | 1.465 | 1.380 | 1.420 | 41,277 | -0.05(-3.40%) |
May 11, 2015 | 1.365 | 1.500 | 1.365 | 1.470 | 50,031 | +0.07(+5.00%) |
May 08, 2015 | 1.400 | 1.400 | 1.360 | 1.400 | 58,842 | -0.04(-2.78%) |
May 07, 2015 | 1.400 | 1.480 | 1.400 | 1.440 | 38,381 | +0.02(+1.41%) |
May 06, 2015 | 1.440 | 1.470 | 1.410 | 1.420 | 13,956 | -0.05(-3.40%) |
May 05, 2015 | 1.550 | 1.550 | 1.370 | 1.470 | 75,426 | -0.10(-6.37%) |
May 04, 2015 | 1.490 | 1.600 | 1.438 | 1.570 | 52,300 | +0.02(+1.29%) |
May 01, 2015 | 1.350 | 1.678 | 1.350 | 1.550 | 104,194 | +0.27(+21.09%) |
Apr 30, 2015 | 1.280 | 1.380 | 1.280 | 1.280 | 9,944 | +0.00(+0.00%) |
Apr 29, 2015 | 1.298 | 1.320 | 1.280 | 1.280 | 12,169 | +0.00(+0.00%) |
Apr 28, 2015 | 1.160 | 1.350 | 1.160 | 1.280 | 53,083 | -0.05(-3.76%) |
Apr 27, 2015 | 1.390 | 1.390 | 1.320 | 1.330 | 9,766 | -0.08(-5.67%) |
Apr 24, 2015 | 1.372 | 1.410 | 1.372 | 1.410 | 15,216 | +0.02(+1.44%) |
Apr 23, 2015 | 1.380 | 1.420 | 1.340 | 1.390 | 27,173 | +0.04(+2.96%) |
Apr 22, 2015 | 1.425 | 1.429 | 1.340 | 1.350 | 4,371 | -0.07(-4.93%) |
Apr 21, 2015 | 1.456 | 1.456 | 1.360 | 1.420 | 4,962 | +0.01(+0.71%) |
Apr 20, 2015 | 1.360 | 1.450 | 1.360 | 1.410 | 29,046 | +0.04(+2.92%) |
Apr 17, 2015 | 1.360 | 1.390 | 1.320 | 1.370 | 19,290 | -0.03(-2.14%) |
Apr 16, 2015 | 1.370 | 1.400 | 1.365 | 1.400 | 27,474 | +0.03(+2.19%) |
Apr 15, 2015 | 1.360 | 1.370 | 1.320 | 1.370 | 57,001 | +0.01(+0.37%) |
Apr 14, 2015 | 1.300 | 1.408 | 1.300 | 1.365 | 34,968 | +0.04(+3.41%) |
Apr 13, 2015 | 1.370 | 1.391 | 1.260 | 1.320 | 67,311 | -0.04(-2.94%) |
Apr 10, 2015 | 1.410 | 1.420 | 1.310 | 1.360 | 114,233 | -0.04(-2.86%) |
Apr 09, 2015 | 1.330 | 1.400 | 1.280 | 1.400 | 29,615 | +0.10(+7.69%) |
Apr 08, 2015 | 1.179 | 1.330 | 1.175 | 1.300 | 94,297 | +0.13(+11.11%) |
Apr 07, 2015 | 1.160 | 1.230 | 1.150 | 1.170 | 25,964 | +0.00(+0.00%) |
Apr 06, 2015 | 1.170 | 1.200 | 1.160 | 1.170 | 81,009 | +0.00(+0.00%) |
Apr 02, 2015 | 1.240 | 1.170 | 1.170 | 1.170 | 75,100 | -0.01(-0.85%) |
Apr 01, 2015 | 1.170 | 1.190 | 1.170 | 1.180 | 36,407 | +0.01(+0.85%) |
Mar 31, 2015 | 1.190 | 1.240 | 1.160 | 1.170 | 40,290 | -0.02(-1.27%) |
Mar 30, 2015 | 1.250 | 1.250 | 1.170 | 1.185 | 68,996 | -0.00(-0.42%) |
Mar 27, 2015 | 1.250 | 1.250 | 1.170 | 1.190 | 59,703 | +0.03(+2.59%) |
Mar 26, 2015 | 1.170 | 1.200 | 1.140 | 1.160 | 139,308 | +0.03(+3.11%) |
Mar 25, 2015 | 1.190 | 1.200 | 1.120 | 1.125 | 110,904 | -0.04(-3.85%) |
Mar 24, 2015 | 1.120 | 1.237 | 1.120 | 1.170 | 91,366 | +0.06(+5.41%) |
Mar 23, 2015 | 1.158 | 1.170 | 1.110 | 1.110 | 43,265 | -0.04(-3.48%) |
Mar 20, 2015 | 1.210 | 1.210 | 1.150 | 1.150 | 118,426 | -0.05(-4.17%) |
Mar 19, 2015 | 1.170 | 1.240 | 1.160 | 1.200 | 79,603 | +0.02(+1.69%) |
Mar 18, 2015 | 1.202 | 1.300 | 1.170 | 1.180 | 177,072 | -0.02(-1.67%) |
Mar 17, 2015 | 1.240 | 1.322 | 1.190 | 1.200 | 91,451 | -0.04(-3.23%) |
Mar 16, 2015 | 1.370 | 1.400 | 1.220 | 1.240 | 145,621 | -0.09(-6.77%) |
Mar 13, 2015 | 1.400 | 1.400 | 1.260 | 1.330 | 135,476 | -0.10(-6.99%) |
Mar 12, 2015 | 1.560 | 1.610 | 1.430 | 1.430 | 44,794 | -0.07(-4.67%) |
Mar 11, 2015 | 1.500 | 1.570 | 1.440 | 1.500 | 22,061 | +0.00(+0.00%) |
Mar 10, 2015 | 1.495 | 1.540 | 1.440 | 1.500 | 10,587 | +0.04(+2.74%) |
Mar 09, 2015 | 1.450 | 1.530 | 1.440 | 1.460 | 34,531 | +0.00(+0.00%) |
Mar 06, 2015 | 1.500 | 1.537 | 1.430 | 1.460 | 35,409 | -0.02(-1.35%) |
Mar 05, 2015 | 1.480 | 1.530 | 1.430 | 1.480 | 17,206 | -0.02(-1.33%) |
Mar 04, 2015 | 1.470 | 1.500 | 1.420 | 1.500 | 43,036 | +0.06(+4.17%) |
Mar 03, 2015 | 1.430 | 1.540 | 1.420 | 1.440 | 64,563 | +0.01(+0.70%) |