Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.244 | 1.254 | 1.224 | 1.234 | 413,014 | -0.03(-2.36%) |
Apr 29, 2015 | 1.264 | 1.304 | 1.254 | 1.264 | 824,660 | -0.03(-2.31%) |
Apr 28, 2015 | 1.244 | 1.304 | 1.244 | 1.294 | 974,837 | +0.05(+4.00%) |
Apr 27, 2015 | 1.234 | 1.264 | 1.215 | 1.244 | 975,863 | +0.03(+2.46%) |
Apr 24, 2015 | 1.195 | 1.224 | 1.185 | 1.214 | 676,020 | +0.00(+0.00%) |
Apr 23, 2015 | 1.175 | 1.224 | 1.175 | 1.214 | 392,644 | +0.04(+3.39%) |
Apr 22, 2015 | 1.185 | 1.224 | 1.175 | 1.175 | 471,294 | -0.02(-1.67%) |
Apr 21, 2015 | 1.185 | 1.205 | 1.185 | 1.195 | 231,720 | +0.00(+0.00%) |
Apr 20, 2015 | 1.205 | 1.205 | 1.165 | 1.195 | 531,342 | +0.00(+0.00%) |
Apr 17, 2015 | 1.264 | 1.264 | 1.195 | 1.195 | 498,590 | -0.04(-3.23%) |
Apr 16, 2015 | 1.254 | 1.264 | 1.214 | 1.234 | 323,346 | +0.00(+0.00%) |
Apr 15, 2015 | 1.205 | 1.244 | 1.190 | 1.234 | 496,430 | +0.04(+3.33%) |
Apr 14, 2015 | 1.205 | 1.224 | 1.185 | 1.195 | 463,392 | -0.01(-0.83%) |
Apr 13, 2015 | 1.264 | 1.264 | 1.195 | 1.205 | 467,873 | -0.06(-4.72%) |
Apr 10, 2015 | 1.234 | 1.264 | 1.234 | 1.264 | 207,403 | +0.03(+2.42%) |
Apr 09, 2015 | 1.224 | 1.244 | 1.214 | 1.234 | 225,019 | +0.00(+0.00%) |
Apr 08, 2015 | 1.274 | 1.284 | 1.224 | 1.234 | 463,225 | -0.05(-3.88%) |
Apr 07, 2015 | 1.264 | 1.284 | 1.244 | 1.284 | 538,805 | +0.01(+0.78%) |
Apr 06, 2015 | 1.244 | 1.274 | 1.234 | 1.274 | 683,937 | +0.09(+7.56%) |
Apr 02, 2015 | 1.185 | 1.185 | 1.185 | 0 | -0.05(-4.03%) | |
Apr 01, 2015 | 1.155 | 1.244 | 1.145 | 1.234 | 1,390,725 | +0.06(+5.08%) |
Mar 31, 2015 | 1.205 | 1.224 | 1.135 | 1.175 | 1,636,765 | +0.00(+0.00%) |
Mar 30, 2015 | 1.214 | 1.234 | 1.165 | 1.175 | 882,842 | -0.06(-4.84%) |
Mar 27, 2015 | 1.224 | 1.264 | 1.224 | 1.234 | 699,728 | +0.02(+2.06%) |
Mar 26, 2015 | 1.269 | 1.279 | 1.210 | 1.210 | 440,756 | -0.04(-3.17%) |
Mar 25, 2015 | 1.269 | 1.299 | 1.244 | 1.249 | 950,831 | +0.00(+0.00%) |
Mar 24, 2015 | 1.289 | 1.299 | 1.239 | 1.249 | 611,866 | -0.05(-3.82%) |
Mar 23, 2015 | 1.309 | 1.338 | 1.299 | 1.299 | 911,166 | +0.01(+0.77%) |
Mar 20, 2015 | 1.289 | 1.299 | 1.239 | 1.289 | 1,404,084 | +0.02(+1.56%) |
Mar 19, 2015 | 1.269 | 1.279 | 1.210 | 1.269 | 1,049,280 | +0.00(+0.00%) |
Mar 18, 2015 | 1.170 | 1.269 | 1.170 | 1.269 | 1,115,694 | +0.10(+8.47%) |
Mar 17, 2015 | 1.210 | 1.249 | 1.160 | 1.170 | 927,845 | -0.04(-3.28%) |
Mar 16, 2015 | 1.200 | 1.249 | 1.185 | 1.210 | 1,241,949 | +0.03(+2.52%) |
Mar 13, 2015 | 1.100 | 1.190 | 1.091 | 1.180 | 714,621 | +0.06(+5.31%) |
Mar 12, 2015 | 1.170 | 1.210 | 1.110 | 1.120 | 906,072 | -0.07(-5.83%) |
Mar 11, 2015 | 1.130 | 1.200 | 1.071 | 1.190 | 1,329,568 | +0.06(+5.26%) |
Mar 10, 2015 | 1.140 | 1.180 | 1.071 | 1.130 | 1,500,828 | -0.01(-0.87%) |
Mar 09, 2015 | 1.219 | 1.219 | 1.140 | 1.140 | 1,003,373 | -0.06(-4.96%) |
Mar 06, 2015 | 1.239 | 1.249 | 1.190 | 1.200 | 898,314 | -0.07(-5.47%) |
Mar 05, 2015 | 1.269 | 1.279 | 1.239 | 1.269 | 233,696 | +0.01(+0.79%) |
Mar 04, 2015 | 1.299 | 1.239 | 1.259 | 617,458 | -0.04(-3.05%) | |
Mar 03, 2015 | 1.348 | 1.348 | 1.279 | 1.299 | 541,266 | +0.00(+0.00%) |
Mar 02, 2015 | 1.338 | 1.346 | 1.289 | 1.299 | 437,172 | -0.01(-0.76%) |
Feb 27, 2015 | 1.329 | 1.348 | 1.309 | 1.309 | 576,143 | +0.01(+0.76%) |
Feb 26, 2015 | 1.299 | 1.309 | 1.289 | 1.299 | 497,842 | +0.01(+0.77%) |
Feb 25, 2015 | 1.279 | 1.309 | 1.269 | 1.289 | 542,365 | +0.03(+2.36%) |
Feb 24, 2015 | 1.279 | 1.309 | 1.249 | 1.259 | 458,365 | -0.03(-2.31%) |
Feb 23, 2015 | 1.319 | 1.319 | 1.259 | 1.289 | 571,892 | -0.01(-0.76%) |
Feb 20, 2015 | 1.319 | 1.358 | 1.299 | 1.299 | 776,081 | -0.04(-2.96%) |
Feb 19, 2015 | 1.348 | 1.378 | 1.329 | 1.338 | 521,962 | +0.00(+0.00%) |
Feb 18, 2015 | 1.338 | 1.358 | 1.319 | 1.338 | 647,098 | +0.01(+0.75%) |
Feb 17, 2015 | 1.329 | 1.348 | 1.304 | 1.329 | 801,430 | -0.04(-2.90%) |
Feb 13, 2015 | 1.368 | 1.368 | 1.368 | 0 | +0.04(+2.98%) | |
Feb 12, 2015 | 1.299 | 1.338 | 1.269 | 1.329 | 896,909 | +0.06(+4.69%) |
Feb 11, 2015 | 1.269 | 1.289 | 1.239 | 1.269 | 736,701 | +0.02(+1.59%) |
Feb 10, 2015 | 1.289 | 1.289 | 1.229 | 1.249 | 610,265 | -0.04(-3.08%) |
Feb 09, 2015 | 1.299 | 1.308 | 1.279 | 1.289 | 442,844 | +0.01(+0.77%) |
Feb 06, 2015 | 1.269 | 1.319 | 1.259 | 1.279 | 648,540 | -0.01(-0.77%) |
Feb 05, 2015 | 1.289 | 1.299 | 1.259 | 1.289 | 523,917 | -0.02(-1.52%) |
Feb 04, 2015 | 1.289 | 1.316 | 1.249 | 1.309 | 1,126,325 | +0.05(+3.94%) |
Feb 03, 2015 | 1.289 | 1.299 | 1.249 | 1.259 | 968,871 | -0.03(-2.31%) |