Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.300 | 1.300 | 1.250 | 1.300 | 90,500 | +0.02(+1.83%) |
May 28, 2015 | 1.270 | 1.300 | 1.200 | 1.277 | 378,997 | -0.12(-8.81%) |
May 27, 2015 | 1.360 | 1.400 | 1.320 | 1.400 | 107,516 | +0.04(+2.94%) |
May 26, 2015 | 1.390 | 1.390 | 1.300 | 1.360 | 138,213 | -0.03(-2.16%) |
May 22, 2015 | 1.360 | 1.390 | 1.390 | 1.390 | 289,600 | +0.03(+2.21%) |
May 21, 2015 | 1.360 | 1.390 | 1.360 | 1.360 | 30,852 | -0.02(-1.45%) |
May 20, 2015 | 1.360 | 1.390 | 1.360 | 1.380 | 102,528 | +0.02(+1.47%) |
May 19, 2015 | 1.390 | 1.400 | 1.360 | 1.360 | 118,254 | -0.04(-2.86%) |
May 18, 2015 | 1.380 | 1.430 | 1.380 | 1.400 | 72,737 | +0.02(+1.45%) |
May 15, 2015 | 1.410 | 1.410 | 1.380 | 1.380 | 59,442 | -0.03(-2.13%) |
May 14, 2015 | 1.440 | 1.460 | 1.390 | 1.410 | 124,522 | -0.06(-4.08%) |
May 13, 2015 | 1.380 | 1.470 | 1.380 | 1.470 | 169,328 | +0.10(+7.30%) |
May 12, 2015 | 1.460 | 1.460 | 1.340 | 1.370 | 191,733 | -0.08(-5.52%) |
May 11, 2015 | 1.482 | 1.530 | 1.450 | 1.450 | 151,679 | -0.07(-4.61%) |
May 08, 2015 | 1.570 | 1.570 | 1.470 | 1.520 | 225,123 | -0.08(-5.00%) |
May 07, 2015 | 1.500 | 1.600 | 1.468 | 1.600 | 259,526 | +0.06(+3.90%) |
May 06, 2015 | 1.510 | 1.540 | 1.500 | 1.540 | 164,702 | +0.02(+1.32%) |
May 05, 2015 | 1.580 | 1.590 | 1.500 | 1.520 | 610,883 | +0.01(+0.66%) |
May 04, 2015 | 1.600 | 1.600 | 1.510 | 1.510 | 101,662 | -0.10(-6.21%) |
May 01, 2015 | 1.550 | 1.650 | 1.550 | 1.610 | 303,834 | -0.03(-1.83%) |
Apr 30, 2015 | 1.650 | 1.660 | 1.440 | 1.640 | 662,959 | -0.06(-3.53%) |
Apr 29, 2015 | 1.750 | 1.770 | 1.700 | 1.700 | 46,354 | -0.05(-2.86%) |
Apr 28, 2015 | 1.740 | 1.750 | 1.690 | 1.750 | 36,326 | -0.01(-0.57%) |
Apr 27, 2015 | 1.750 | 1.820 | 1.700 | 1.760 | 63,155 | +0.01(+0.57%) |
Apr 24, 2015 | 1.730 | 1.750 | 1.700 | 1.750 | 51,040 | -0.01(-0.57%) |
Apr 23, 2015 | 1.770 | 1.780 | 1.700 | 1.760 | 79,522 | -0.01(-0.56%) |
Apr 22, 2015 | 1.780 | 1.820 | 1.720 | 1.770 | 125,020 | -0.01(-0.56%) |
Apr 21, 2015 | 1.799 | 1.800 | 1.750 | 1.780 | 30,184 | -0.03(-1.66%) |
Apr 20, 2015 | 1.800 | 1.830 | 1.790 | 1.810 | 68,408 | +0.02(+1.12%) |
Apr 17, 2015 | 1.850 | 1.850 | 1.750 | 1.790 | 48,670 | -0.07(-3.76%) |
Apr 16, 2015 | 1.830 | 1.880 | 1.830 | 1.860 | 16,715 | +0.04(+2.20%) |
Apr 15, 2015 | 1.770 | 1.860 | 1.770 | 1.820 | 100,330 | +0.05(+2.82%) |
Apr 14, 2015 | 1.850 | 1.850 | 1.770 | 1.770 | 88,902 | -0.05(-2.74%) |
Apr 13, 2015 | 1.840 | 1.860 | 1.790 | 1.820 | 131,336 | +0.01(+0.55%) |
Apr 10, 2015 | 1.850 | 1.850 | 1.810 | 1.810 | 45,022 | -0.02(-1.09%) |
Apr 09, 2015 | 1.870 | 1.870 | 1.810 | 1.830 | 153,826 | -0.02(-1.08%) |
Apr 08, 2015 | 1.840 | 1.920 | 1.770 | 1.850 | 416,190 | +0.15(+8.82%) |
Apr 07, 2015 | 1.640 | 1.710 | 1.640 | 1.700 | 167,546 | +0.09(+5.59%) |
Apr 06, 2015 | 1.600 | 1.680 | 1.600 | 1.610 | 44,264 | -0.01(-0.62%) |
Apr 02, 2015 | 1.600 | 1.620 | 1.620 | 1.620 | 50,800 | -0.01(-0.43%) |
Apr 01, 2015 | 1.620 | 1.630 | 1.560 | 1.627 | 103,474 | +0.01(+0.43%) |
Mar 31, 2015 | 1.640 | 1.700 | 1.600 | 1.620 | 56,309 | -0.04(-2.41%) |
Mar 30, 2015 | 1.670 | 1.675 | 1.620 | 1.660 | 50,123 | +0.00(+0.00%) |
Mar 27, 2015 | 1.719 | 1.719 | 1.660 | 1.660 | 32,914 | -0.05(-2.92%) |
Mar 26, 2015 | 1.630 | 1.730 | 1.630 | 1.710 | 60,123 | +0.03(+1.51%) |
Mar 25, 2015 | 1.740 | 1.750 | 1.629 | 1.685 | 384,094 | +0.01(+0.77%) |
Mar 24, 2015 | 1.840 | 1.940 | 1.670 | 1.672 | 1,012,798 | -0.08(-4.48%) |
Mar 23, 2015 | 1.760 | 1.820 | 1.740 | 1.750 | 69,774 | -0.03(-1.69%) |
Mar 20, 2015 | 1.740 | 1.790 | 1.730 | 1.780 | 33,308 | +0.00(+0.00%) |
Mar 19, 2015 | 1.780 | 1.790 | 1.740 | 1.780 | 34,600 | +0.02(+1.14%) |
Mar 18, 2015 | 1.750 | 1.800 | 1.750 | 1.760 | 47,560 | -0.01(-0.56%) |
Mar 17, 2015 | 1.740 | 1.770 | 1.719 | 1.770 | 48,018 | +0.02(+1.05%) |
Mar 16, 2015 | 1.796 | 1.807 | 1.730 | 1.752 | 34,807 | -0.04(-2.15%) |
Mar 13, 2015 | 1.760 | 1.810 | 1.740 | 1.790 | 101,511 | +0.03(+1.70%) |
Mar 12, 2015 | 1.780 | 1.790 | 1.740 | 1.760 | 65,489 | -0.02(-1.12%) |
Mar 11, 2015 | 1.780 | 1.780 | 1.710 | 1.780 | 88,028 | -0.01(-0.56%) |
Mar 10, 2015 | 1.800 | 1.800 | 1.770 | 1.790 | 61,171 | -0.03(-1.65%) |
Mar 09, 2015 | 1.850 | 1.850 | 1.800 | 1.820 | 38,810 | -0.01(-0.55%) |
Mar 06, 2015 | 1.890 | 1.890 | 1.800 | 1.830 | 56,016 | -0.05(-2.66%) |
Mar 05, 2015 | 1.860 | 1.890 | 1.825 | 1.880 | 73,746 | +0.04(+2.31%) |
Mar 04, 2015 | 1.820 | 1.840 | 1.810 | 1.838 | 41,866 | -0.00(-0.13%) |
Mar 03, 2015 | 1.800 | 1.860 | 1.790 | 1.840 | 98,528 | +0.03(+1.66%) |