Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 1.038 | 1.117 | 1.038 | 1.105 | 94,164 | +0.06(+5.74%) |
Feb 26, 2015 | 1.097 | 1.097 | 1.012 | 1.045 | 51,476 | -0.05(-4.13%) |
Feb 25, 2015 | 1.092 | 1.107 | 1.087 | 1.090 | 38,024 | -0.02(-1.80%) |
Feb 24, 2015 | 1.107 | 1.145 | 1.083 | 1.110 | 35,964 | +0.01(+1.14%) |
Feb 23, 2015 | 1.075 | 1.137 | 1.075 | 1.097 | 100,952 | -0.01(-0.68%) |
Feb 20, 2015 | 1.093 | 1.177 | 1.073 | 1.105 | 95,632 | +0.04(+3.51%) |
Feb 19, 2015 | 1.192 | 1.192 | 1.052 | 1.067 | 234,676 | -0.12(-10.48%) |
Feb 18, 2015 | 1.222 | 1.222 | 1.153 | 1.192 | 43,204 | -0.02(-1.65%) |
Feb 17, 2015 | 1.165 | 1.220 | 1.125 | 1.212 | 177,632 | +0.08(+7.30%) |
Feb 13, 2015 | 1.085 | 1.130 | 1.130 | 1.130 | 103,200 | +0.03(+2.96%) |
Feb 12, 2015 | 1.133 | 1.150 | 1.075 | 1.097 | 128,084 | -0.02(-1.86%) |
Feb 11, 2015 | 1.157 | 1.222 | 1.062 | 1.118 | 148,152 | -0.01(-1.26%) |
Feb 10, 2015 | 1.173 | 1.265 | 1.100 | 1.133 | 399,984 | -0.04(-3.62%) |
Feb 09, 2015 | 1.012 | 1.198 | 1.012 | 1.175 | 314,184 | +0.17(+16.63%) |
Feb 06, 2015 | 0.9600 | 1.020 | 0.9175 | 1.008 | 306,688 | +0.06(+5.77%) |
Feb 05, 2015 | 0.9100 | 0.9875 | 0.9000 | 0.9525 | 149,984 | +0.05(+5.83%) |
Feb 04, 2015 | 0.9750 | 0.9750 | 0.8825 | 0.9000 | 114,348 | -0.07(-7.22%) |
Feb 03, 2015 | 1.000 | 1.028 | 0.9200 | 0.9700 | 248,704 | +0.01(+0.78%) |
Feb 02, 2015 | 0.9500 | 0.9902 | 0.9125 | 0.9625 | 163,852 | -0.01(-1.03%) |
Jan 30, 2015 | 0.9775 | 0.9825 | 0.9075 | 0.9725 | 209,472 | +0.02(+2.10%) |
Jan 29, 2015 | 0.9900 | 1.022 | 0.9475 | 0.9525 | 170,548 | -0.04(-3.54%) |
Jan 28, 2015 | 1.032 | 1.113 | 0.9750 | 0.9875 | 108,304 | -0.02(-1.74%) |
Jan 27, 2015 | 0.9000 | 1.080 | 0.9000 | 1.005 | 182,524 | +0.10(+11.36%) |
Jan 26, 2015 | 0.9000 | 0.9250 | 0.8475 | 0.9025 | 207,852 | -0.02(-2.43%) |
Jan 23, 2015 | 0.9675 | 0.9875 | 0.9250 | 0.9250 | 372,636 | -0.02(-2.37%) |
Jan 22, 2015 | 0.9805 | 0.9975 | 0.9125 | 0.9475 | 173,640 | -0.03(-2.82%) |
Jan 21, 2015 | 1.000 | 1.015 | 0.8900 | 0.9750 | 244,272 | -0.03(-2.50%) |
Jan 20, 2015 | 1.022 | 1.037 | 0.9775 | 1.000 | 161,440 | -0.04(-4.31%) |
Jan 16, 2015 | 1.038 | 1.055 | 1.018 | 1.045 | 65,408 | +0.01(+1.21%) |
Jan 15, 2015 | 1.062 | 1.062 | 1.020 | 1.032 | 13,328 | -0.01(-0.72%) |
Jan 14, 2015 | 1.075 | 1.079 | 1.010 | 1.040 | 121,748 | -0.05(-4.37%) |
Jan 13, 2015 | 1.140 | 1.140 | 1.075 | 1.087 | 98,296 | -0.06(-5.43%) |
Jan 12, 2015 | 1.185 | 1.195 | 1.123 | 1.150 | 194,004 | -0.04(-2.95%) |
Jan 09, 2015 | 1.192 | 1.192 | 1.120 | 1.185 | 79,480 | -0.01(-0.84%) |
Jan 08, 2015 | 1.250 | 1.250 | 1.153 | 1.195 | 155,284 | -0.03(-2.45%) |
Jan 07, 2015 | 1.312 | 1.315 | 1.218 | 1.225 | 100,440 | -0.09(-6.84%) |
Jan 06, 2015 | 1.450 | 1.450 | 1.300 | 1.315 | 157,052 | -0.06(-4.54%) |
Jan 05, 2015 | 1.502 | 1.545 | 1.377 | 1.377 | 147,664 | -0.12(-8.17%) |
Jan 02, 2015 | 1.438 | 1.500 | 1.302 | 1.500 | 85,420 | +0.05(+3.63%) |
Dec 31, 2014 | 1.387 | 1.448 | 1.448 | 1.448 | 300,000 | +0.06(+4.70%) |
Dec 30, 2014 | 1.375 | 1.402 | 1.260 | 1.383 | 168,180 | +0.01(+0.36%) |
Dec 29, 2014 | 1.587 | 1.587 | 1.325 | 1.377 | 264,272 | -0.21(-13.09%) |
Dec 26, 2014 | 1.585 | 1.610 | 1.570 | 1.585 | 20,992 | +0.02(+1.44%) |
Dec 24, 2014 | 1.597 | 1.562 | 1.562 | 1.562 | 85,200 | -0.06(-3.85%) |
Dec 23, 2014 | 1.657 | 1.705 | 1.575 | 1.625 | 182,720 | -0.04(-2.40%) |
Dec 22, 2014 | 1.625 | 1.723 | 1.438 | 1.665 | 260,852 | +0.09(+6.05%) |
Dec 19, 2014 | 1.370 | 1.570 | 1.367 | 1.570 | 397,268 | +0.20(+14.18%) |
Dec 18, 2014 | 1.370 | 1.427 | 1.298 | 1.375 | 223,600 | +0.00(+0.36%) |
Dec 17, 2014 | 1.252 | 1.385 | 1.228 | 1.370 | 179,884 | +0.12(+10.04%) |
Dec 16, 2014 | 1.137 | 1.270 | 1.137 | 1.245 | 252,296 | +0.08(+6.87%) |
Dec 15, 2014 | 1.103 | 1.165 | 1.085 | 1.165 | 142,208 | +0.08(+7.62%) |
Dec 12, 2014 | 1.060 | 1.083 | 1.032 | 1.083 | 61,348 | +0.01(+0.93%) |
Dec 11, 2014 | 1.038 | 1.083 | 1.015 | 1.073 | 154,220 | +0.04(+4.13%) |
Dec 10, 2014 | 1.040 | 1.058 | 1.005 | 1.030 | 175,316 | -0.03(-3.06%) |
Dec 09, 2014 | 1.002 | 1.093 | 0.9975 | 1.062 | 235,436 | +0.05(+4.94%) |
Dec 08, 2014 | 1.080 | 1.117 | 1.000 | 1.012 | 569,940 | -0.07(-6.90%) |
Dec 05, 2014 | 1.107 | 1.107 | 1.080 | 1.087 | 183,248 | -0.00(-0.23%) |
Dec 04, 2014 | 1.153 | 1.153 | 1.075 | 1.090 | 97,604 | -0.06(-5.01%) |
Dec 03, 2014 | 1.153 | 1.210 | 1.127 | 1.147 | 292,708 | +0.00(+0.00%) |
Dec 02, 2014 | 1.150 | 1.155 | 1.048 | 1.147 | 536,456 | -0.01(-0.65%) |
Dec 01, 2014 | 1.383 | 1.423 | 1.133 | 1.155 | 738,784 | -0.24(-17.20%) |
Nov 28, 2014 | 1.430 | 1.435 | 1.387 | 1.395 | 94,160 | -0.05(-3.79%) |
Nov 26, 2014 | 1.462 | 1.450 | 1.450 | 1.450 | 97,200 | -0.01(-0.85%) |
Nov 25, 2014 | 1.470 | 1.495 | 1.445 | 1.462 | 156,268 | +0.01(+0.69%) |
Nov 24, 2014 | 1.498 | 1.498 | 1.387 | 1.452 | 208,952 | -0.05(-3.17%) |
Nov 21, 2014 | 1.500 | 1.502 | 1.472 | 1.500 | 212,096 | +0.02(+1.52%) |
Nov 20, 2014 | 1.495 | 1.500 | 1.458 | 1.478 | 657,384 | -0.01(-1.01%) |
Nov 19, 2014 | 1.500 | 1.515 | 1.478 | 1.492 | 190,984 | -0.01(-0.50%) |
Nov 18, 2014 | 1.500 | 1.532 | 1.468 | 1.500 | 300,044 | +0.00(+0.00%) |
Nov 17, 2014 | 1.470 | 1.730 | 1.465 | 1.500 | 242,848 | +0.01(+0.84%) |
Nov 14, 2014 | 1.558 | 1.750 | 1.413 | 1.488 | 300,200 | -0.01(-0.67%) |
Nov 13, 2014 | 1.760 | 1.778 | 1.403 | 1.498 | 671,844 | -0.25(-14.31%) |
Nov 12, 2014 | 1.715 | 1.762 | 1.715 | 1.748 | 188,932 | +0.00(+0.14%) |
Nov 11, 2014 | 1.775 | 1.787 | 1.712 | 1.745 | 237,568 | -0.04(-2.51%) |
Nov 10, 2014 | 1.790 | 1.812 | 1.683 | 1.790 | 205,648 | -0.01(-0.83%) |
Nov 07, 2014 | 1.893 | 1.900 | 1.750 | 1.805 | 367,248 | -0.09(-4.94%) |
Nov 06, 2014 | 1.885 | 1.917 | 1.847 | 1.899 | 86,500 | +0.03(+1.54%) |
Nov 05, 2014 | 1.890 | 1.915 | 1.859 | 1.870 | 91,060 | -0.02(-0.93%) |
Nov 04, 2014 | 1.920 | 1.920 | 1.812 | 1.887 | 115,880 | -0.05(-2.33%) |
Nov 03, 2014 | 1.940 | 1.975 | 1.930 | 1.933 | 125,396 | -0.02(-1.15%) |
Oct 31, 2014 | 1.950 | 1.980 | 1.900 | 1.955 | 178,416 | +0.03(+1.56%) |
Oct 30, 2014 | 1.885 | 1.938 | 1.847 | 1.925 | 121,416 | +0.03(+1.58%) |
Oct 29, 2014 | 1.877 | 1.927 | 1.860 | 1.895 | 116,680 | +0.01(+0.40%) |
Oct 28, 2014 | 1.938 | 1.962 | 1.850 | 1.887 | 160,340 | -0.05(-2.33%) |
Oct 27, 2014 | 1.915 | 1.978 | 1.915 | 1.933 | 354,212 | +0.02(+0.91%) |
Oct 24, 2014 | 1.907 | 1.982 | 1.877 | 1.915 | 355,736 | -0.01(-0.39%) |
Oct 23, 2014 | 1.992 | 2.000 | 1.895 | 1.923 | 412,716 | -0.05(-2.78%) |
Oct 22, 2014 | 1.972 | 2.062 | 1.962 | 1.978 | 241,284 | -0.01(-0.75%) |
Oct 21, 2014 | 2.155 | 2.157 | 1.923 | 1.992 | 301,496 | -0.15(-6.89%) |
Oct 20, 2014 | 2.215 | 2.225 | 2.080 | 2.140 | 702,944 | -0.10(-4.68%) |
Oct 17, 2014 | 2.053 | 2.248 | 2.030 | 2.245 | 420,016 | +0.22(+10.86%) |
Oct 16, 2014 | 1.887 | 2.075 | 1.875 | 2.025 | 214,100 | +0.11(+5.61%) |
Oct 15, 2014 | 1.883 | 1.925 | 1.850 | 1.917 | 446,408 | -0.01(-0.39%) |
Oct 14, 2014 | 1.893 | 1.938 | 1.863 | 1.925 | 346,176 | +0.04(+1.85%) |
Oct 13, 2014 | 1.942 | 2.002 | 1.880 | 1.890 | 367,908 | -0.05(-2.70%) |
Oct 10, 2014 | 1.950 | 1.988 | 1.883 | 1.942 | 498,968 | -0.03(-1.65%) |
Oct 09, 2014 | 2.013 | 2.013 | 1.950 | 1.975 | 146,932 | -0.06(-2.95%) |
Oct 08, 2014 | 2.013 | 2.062 | 1.953 | 2.035 | 324,588 | +0.01(+0.49%) |
Oct 07, 2014 | 2.013 | 2.107 | 2.002 | 2.025 | 261,004 | -0.04(-1.94%) |
Oct 06, 2014 | 2.120 | 2.135 | 2.017 | 2.065 | 226,324 | -0.06(-2.59%) |
Oct 03, 2014 | 2.132 | 2.165 | 2.087 | 2.120 | 155,024 | -0.02(-1.05%) |
Oct 02, 2014 | 2.170 | 2.210 | 2.075 | 2.143 | 207,352 | -0.05(-2.28%) |
Oct 01, 2014 | 2.145 | 2.223 | 2.097 | 2.192 | 192,216 | +0.02(+1.04%) |
Sep 30, 2014 | 2.163 | 2.200 | 2.116 | 2.170 | 363,700 | -0.01(-0.34%) |
Sep 29, 2014 | 2.112 | 2.183 | 2.075 | 2.178 | 159,416 | +0.08(+3.69%) |
Sep 26, 2014 | 2.062 | 2.127 | 1.970 | 2.100 | 300,056 | +0.03(+1.33%) |
Sep 25, 2014 | 2.075 | 2.125 | 2.050 | 2.072 | 201,932 | -0.02(-0.72%) |
Sep 24, 2014 | 2.132 | 2.263 | 2.081 | 2.087 | 240,664 | -0.06(-2.79%) |
Sep 23, 2014 | 2.025 | 2.192 | 2.000 | 2.147 | 331,112 | +0.10(+5.01%) |
Sep 22, 2014 | 2.045 | 2.105 | 1.982 | 2.045 | 488,940 | +0.04(+2.12%) |
Sep 19, 2014 | 2.118 | 2.272 | 2.007 | 2.002 | 1,247,096 | -0.13(-5.99%) |
Sep 18, 2014 | 2.125 | 2.328 | 2.080 | 2.130 | 777,192 | -0.00(-0.23%) |
Sep 17, 2014 | 2.248 | 2.355 | 2.103 | 2.135 | 359,780 | -0.11(-4.69%) |
Sep 16, 2014 | 2.232 | 2.337 | 2.190 | 2.240 | 321,832 | +0.02(+1.01%) |
Sep 15, 2014 | 2.475 | 2.490 | 2.188 | 2.217 | 497,316 | -0.25(-9.95%) |
Sep 12, 2014 | 2.438 | 2.558 | 2.438 | 2.462 | 308,172 | +0.02(+1.03%) |
Sep 11, 2014 | 2.638 | 2.638 | 2.335 | 2.438 | 357,368 | -0.17(-6.43%) |
Sep 10, 2014 | 2.625 | 2.672 | 2.493 | 2.605 | 376,568 | +0.04(+1.76%) |
Sep 09, 2014 | 2.558 | 2.687 | 2.447 | 2.560 | 543,868 | +0.00(+0.10%) |
Sep 08, 2014 | 2.402 | 2.562 | 2.390 | 2.558 | 428,952 | +0.15(+6.12%) |
Sep 05, 2014 | 2.373 | 2.525 | 2.308 | 2.410 | 328,992 | +0.09(+3.88%) |
Sep 04, 2014 | 2.340 | 2.438 | 2.288 | 2.320 | 220,252 | +0.03(+1.31%) |
Sep 03, 2014 | 2.350 | 2.368 | 2.288 | 2.290 | 123,952 | -0.03(-1.40%) |
Sep 02, 2014 | 2.310 | 2.395 | 2.310 | 2.322 | 340,876 | -0.04(-1.80%) |
Aug 29, 2014 | 2.340 | 2.365 | 2.365 | 2.365 | 78,400 | -0.01(-0.32%) |
Aug 28, 2014 | 2.353 | 2.437 | 2.312 | 2.373 | 295,720 | +0.02(+1.06%) |
Aug 27, 2014 | 2.375 | 2.475 | 2.375 | 2.348 | 233,296 | -0.05(-2.09%) |
Aug 26, 2014 | 2.300 | 2.435 | 2.280 | 2.397 | 256,992 | +0.06(+2.57%) |
Aug 25, 2014 | 2.525 | 2.650 | 2.337 | 2.337 | 191,496 | -0.11(-4.59%) |
Aug 22, 2014 | 2.525 | 2.663 | 2.377 | 2.450 | 626,216 | -0.11(-4.30%) |
Aug 21, 2014 | 2.605 | 2.670 | 2.546 | 2.560 | 334,936 | -0.02(-0.87%) |
Aug 20, 2014 | 2.478 | 2.605 | 2.473 | 2.583 | 448,544 | +0.16(+6.49%) |
Aug 19, 2014 | 2.325 | 2.438 | 2.325 | 2.425 | 164,500 | +0.10(+4.19%) |
Aug 18, 2014 | 2.312 | 2.453 | 2.250 | 2.328 | 263,004 | -0.03(-1.48%) |
Aug 15, 2014 | 2.257 | 2.362 | 2.205 | 2.362 | 403,236 | +0.09(+4.07%) |
Aug 14, 2014 | 2.375 | 2.375 | 2.250 | 2.270 | 856,376 | -0.07(-2.99%) |
Aug 13, 2014 | 1.903 | 2.375 | 1.875 | 2.340 | 1,647,272 | +0.42(+21.72%) |
Aug 12, 2014 | 1.522 | 2.020 | 1.512 | 1.923 | 1,866,528 | +0.25(+14.61%) |
Aug 11, 2014 | 2.190 | 2.220 | 1.643 | 1.677 | 3,542,904 | -0.53(-24.01%) |
Aug 08, 2014 | 2.390 | 2.493 | 2.192 | 2.208 | 1,273,600 | -0.13(-5.76%) |
Aug 07, 2014 | 2.562 | 2.562 | 2.337 | 2.342 | 1,348,244 | -0.24(-9.38%) |
Aug 06, 2014 | 2.638 | 2.795 | 2.400 | 2.585 | 848,560 | -0.02(-0.58%) |
Aug 05, 2014 | 2.663 | 2.912 | 2.600 | 2.600 | 351,124 | -0.12(-4.59%) |
Aug 04, 2014 | 2.683 | 2.812 | 2.610 | 2.725 | 686,700 | +0.08(+3.12%) |
Aug 01, 2014 | 2.450 | 2.692 | 2.450 | 2.643 | 325,640 | +0.15(+6.02%) |
Jul 31, 2014 | 2.627 | 2.652 | 2.480 | 2.493 | 225,048 | -0.19(-6.91%) |
Jul 30, 2014 | 2.708 | 2.790 | 2.507 | 2.678 | 143,340 | +0.02(+0.75%) |
Jul 29, 2014 | 2.542 | 2.870 | 2.542 | 2.658 | 232,324 | +0.16(+6.19%) |
Jul 28, 2014 | 2.800 | 2.822 | 2.502 | 2.502 | 518,464 | -0.44(-15.03%) |
Jul 25, 2014 | 3.200 | 3.200 | 2.938 | 2.945 | 373,308 | -0.24(-7.61%) |
Jul 24, 2014 | 3.212 | 3.225 | 3.128 | 3.188 | 126,764 | +0.00(+0.00%) |
Jul 23, 2014 | 3.275 | 3.275 | 3.087 | 3.188 | 261,284 | +0.03(+0.87%) |
Jul 22, 2014 | 3.243 | 3.272 | 3.095 | 3.160 | 355,904 | -0.03(-1.10%) |
Jul 21, 2014 | 3.062 | 3.322 | 3.062 | 3.195 | 386,996 | +0.11(+3.48%) |
Jul 18, 2014 | 3.257 | 3.257 | 3.053 | 3.087 | 213,216 | -0.01(-0.40%) |
Jul 17, 2014 | 2.920 | 3.217 | 2.920 | 3.100 | 768,156 | +0.06(+1.97%) |
Jul 16, 2014 | 2.638 | 3.197 | 2.635 | 3.040 | 3,196,764 | +0.41(+15.70%) |
Jul 15, 2014 | 2.465 | 2.750 | 2.431 | 2.627 | 496,524 | +0.18(+7.24%) |
Jul 14, 2014 | 2.433 | 2.465 | 2.375 | 2.450 | 228,912 | +0.02(+0.62%) |
Jul 11, 2014 | 2.328 | 2.450 | 2.305 | 2.435 | 119,060 | +0.06(+2.53%) |
Jul 10, 2014 | 2.410 | 2.410 | 2.330 | 2.375 | 57,780 | -0.03(-1.15%) |
Jul 09, 2014 | 2.438 | 2.438 | 2.325 | 2.402 | 142,948 | -0.04(-1.64%) |
Jul 08, 2014 | 2.530 | 2.530 | 2.438 | 2.442 | 82,968 | -0.06(-2.50%) |
Jul 07, 2014 | 2.555 | 2.575 | 2.438 | 2.505 | 293,208 | -0.04(-1.76%) |
Jul 03, 2014 | 2.510 | 2.550 | 2.550 | 2.550 | 123,200 | +0.00(+0.10%) |
Jul 02, 2014 | 2.670 | 2.670 | 2.510 | 2.547 | 196,860 | -0.00(-0.10%) |
Jul 01, 2014 | 2.397 | 2.638 | 2.397 | 2.550 | 395,544 | +0.17(+6.92%) |
Jun 30, 2014 | 2.342 | 2.387 | 2.257 | 2.385 | 247,732 | +0.14(+6.28%) |
Jun 27, 2014 | 2.348 | 2.348 | 2.203 | 2.244 | 208,204 | -0.06(-2.43%) |
Jun 26, 2014 | 2.368 | 2.420 | 2.275 | 2.300 | 177,952 | +0.01(+0.55%) |
Jun 25, 2014 | 2.240 | 2.482 | 2.240 | 2.288 | 304,376 | +0.06(+2.81%) |
Jun 24, 2014 | 2.553 | 2.553 | 2.188 | 2.225 | 1,080,292 | -0.32(-12.49%) |
Jun 23, 2014 | 2.710 | 2.800 | 2.500 | 2.542 | 821,728 | -0.16(-5.83%) |
Jun 20, 2014 | 2.578 | 2.725 | 2.513 | 2.700 | 936,592 | +0.10(+4.05%) |
Jun 19, 2014 | 2.362 | 2.610 | 2.350 | 2.595 | 1,536,724 | +0.25(+10.66%) |
Jun 18, 2014 | 2.090 | 2.350 | 2.075 | 2.345 | 1,084,600 | +0.33(+16.09%) |
Jun 17, 2014 | 2.075 | 2.078 | 1.998 | 2.020 | 501,820 | -0.10(-4.94%) |
Jun 16, 2014 | 1.950 | 2.125 | 1.942 | 2.125 | 372,896 | +0.19(+9.68%) |
Jun 13, 2014 | 2.112 | 2.112 | 1.935 | 1.938 | 305,664 | -0.18(-8.50%) |
Jun 12, 2014 | 2.015 | 2.118 | 2.010 | 2.118 | 156,956 | +0.12(+6.14%) |
Jun 11, 2014 | 2.082 | 2.082 | 1.927 | 1.995 | 245,516 | +0.06(+2.84%) |
Jun 10, 2014 | 1.845 | 2.072 | 1.800 | 1.940 | 394,448 | +0.16(+9.29%) |