Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 1.317 | 1.367 | 1.279 | 1.349 | 7,239,284 | +0.03(+2.54%) |
Jan 29, 2015 | 1.385 | 1.385 | 1.279 | 1.316 | 9,605,400 | -0.07(-4.92%) |
Jan 28, 2015 | 1.433 | 1.443 | 1.373 | 1.384 | 6,147,780 | -0.06(-3.85%) |
Jan 27, 2015 | 1.405 | 1.459 | 1.367 | 1.439 | 8,898,184 | +0.01(+0.56%) |
Jan 26, 2015 | 1.418 | 1.431 | 1.367 | 1.431 | 5,337,640 | +0.00(+0.08%) |
Jan 23, 2015 | 1.503 | 1.513 | 1.368 | 1.430 | 9,121,618 | -0.07(-4.84%) |
Jan 22, 2015 | 1.530 | 1.546 | 1.498 | 1.503 | 6,255,079 | +0.00(+0.15%) |
Jan 21, 2015 | 1.456 | 1.501 | 1.454 | 1.501 | 5,321,770 | +0.05(+3.09%) |
Jan 20, 2015 | 1.445 | 1.472 | 1.427 | 1.456 | 4,504,136 | +0.01(+0.88%) |
Jan 16, 2015 | 1.403 | 1.445 | 1.398 | 1.443 | 3,986,058 | +0.03(+2.38%) |
Jan 15, 2015 | 1.366 | 1.421 | 1.341 | 1.409 | 4,665,518 | +0.04(+3.12%) |
Jan 14, 2015 | 1.358 | 1.371 | 1.297 | 1.367 | 8,549,016 | -0.03(-2.23%) |
Jan 13, 2015 | 1.445 | 1.493 | 1.358 | 1.398 | 7,880,982 | -0.03(-2.42%) |
Jan 12, 2015 | 1.385 | 1.446 | 1.374 | 1.433 | 6,073,028 | +0.01(+0.98%) |
Jan 09, 2015 | 1.443 | 1.449 | 1.358 | 1.419 | 6,011,894 | -0.02(-1.52%) |
Jan 08, 2015 | 1.376 | 1.487 | 1.347 | 1.441 | 9,422,517 | +0.09(+6.94%) |
Jan 07, 2015 | 1.362 | 1.391 | 1.338 | 1.347 | 6,857,846 | +0.01(+0.78%) |
Jan 06, 2015 | 1.273 | 1.352 | 1.244 | 1.337 | 8,298,535 | +0.10(+7.82%) |
Jan 05, 2015 | 1.250 | 1.272 | 1.226 | 1.240 | 5,912,911 | -0.03(-2.45%) |
Jan 02, 2015 | 1.187 | 1.279 | 1.162 | 1.271 | 4,874,225 | +0.10(+8.26%) |
Dec 31, 2014 | 1.202 | 1.174 | 1.174 | 1.174 | 9,495,441 | -0.03(-2.87%) |
Dec 30, 2014 | 1.205 | 1.221 | 1.164 | 1.209 | 6,890,584 | +0.02(+1.36%) |
Dec 29, 2014 | 1.206 | 1.226 | 1.181 | 1.192 | 6,136,033 | -0.04(-2.91%) |
Dec 26, 2014 | 1.206 | 1.249 | 1.196 | 1.228 | 3,434,108 | +0.01(+0.66%) |
Dec 24, 2014 | 1.241 | 1.220 | 1.220 | 1.220 | 4,344,461 | -0.04(-2.94%) |
Dec 23, 2014 | 1.302 | 1.319 | 1.247 | 1.257 | 6,578,839 | -0.04(-2.85%) |
Dec 22, 2014 | 1.362 | 1.364 | 1.255 | 1.294 | 6,339,370 | -0.07(-5.00%) |
Dec 19, 2014 | 1.327 | 1.377 | 1.311 | 1.362 | 31,328,476 | +0.04(+3.15%) |
Dec 18, 2014 | 1.287 | 1.379 | 1.287 | 1.321 | 8,650,433 | +0.06(+4.67%) |
Dec 17, 2014 | 1.171 | 1.314 | 1.166 | 1.262 | 10,930,924 | +0.10(+8.65%) |
Dec 16, 2014 | 1.101 | 1.181 | 1.068 | 1.161 | 10,658,830 | +0.05(+4.03%) |
Dec 15, 2014 | 1.244 | 1.245 | 1.113 | 1.116 | 12,984,325 | -0.12(-9.80%) |
Dec 12, 2014 | 1.212 | 1.256 | 1.212 | 1.237 | 5,814,959 | +0.00(+0.19%) |
Dec 11, 2014 | 1.222 | 1.278 | 1.217 | 1.235 | 9,317,418 | +0.01(+0.94%) |
Dec 10, 2014 | 1.269 | 1.277 | 1.209 | 1.224 | 10,910,107 | -0.06(-4.42%) |
Dec 09, 2014 | 1.201 | 1.306 | 1.184 | 1.280 | 10,591,709 | +0.07(+5.72%) |
Dec 08, 2014 | 1.414 | 1.414 | 1.199 | 1.211 | 16,708,174 | -0.22(-15.27%) |
Dec 05, 2014 | 1.481 | 1.484 | 1.426 | 1.429 | 5,682,486 | -0.04(-2.98%) |
Dec 04, 2014 | 1.478 | 1.498 | 1.441 | 1.473 | 4,839,305 | -0.00(-0.31%) |
Dec 03, 2014 | 1.443 | 1.523 | 1.440 | 1.478 | 7,107,807 | +0.04(+2.65%) |
Dec 02, 2014 | 1.501 | 1.512 | 1.435 | 1.439 | 8,309,953 | -0.04(-2.96%) |
Dec 01, 2014 | 1.495 | 1.534 | 1.450 | 1.483 | 11,652,737 | -0.01(-0.85%) |
Nov 28, 2014 | 1.547 | 1.558 | 1.495 | 1.496 | 4,504,612 | -0.08(-4.85%) |
Nov 26, 2014 | 1.590 | 1.572 | 1.572 | 1.572 | 4,027,397 | -0.00(-0.29%) |
Nov 25, 2014 | 1.576 | 1.608 | 1.561 | 1.577 | 5,713,135 | +0.00(+0.29%) |
Nov 24, 2014 | 1.518 | 1.581 | 1.486 | 1.572 | 11,015,084 | +0.03(+1.64%) |
Nov 21, 2014 | 1.585 | 1.594 | 1.536 | 1.547 | 9,038,636 | -0.01(-0.37%) |
Nov 20, 2014 | 1.516 | 1.564 | 1.514 | 1.553 | 5,673,398 | +0.04(+2.36%) |
Nov 19, 2014 | 1.521 | 1.561 | 1.512 | 1.517 | 5,424,564 | -0.04(-2.52%) |
Nov 18, 2014 | 1.509 | 1.573 | 1.498 | 1.556 | 7,186,379 | +0.06(+3.93%) |
Nov 17, 2014 | 1.512 | 1.531 | 1.490 | 1.497 | 8,310,724 | -0.01(-0.46%) |
Nov 14, 2014 | 1.504 | 1.513 | 1.449 | 1.504 | 12,266,150 | -0.00(-0.31%) |
Nov 13, 2014 | 1.585 | 1.599 | 1.502 | 1.509 | 7,573,171 | -0.08(-4.81%) |
Nov 12, 2014 | 1.558 | 1.599 | 1.541 | 1.585 | 4,798,546 | +0.03(+1.70%) |
Nov 11, 2014 | 1.579 | 1.599 | 1.545 | 1.558 | 10,008,235 | -0.02(-1.03%) |
Nov 10, 2014 | 1.648 | 1.671 | 1.566 | 1.575 | 7,692,355 | -0.04(-2.64%) |
Nov 07, 2014 | 1.581 | 1.617 | 1.558 | 1.617 | 6,827,717 | +0.02(+1.45%) |
Nov 06, 2014 | 1.628 | 1.680 | 1.584 | 1.594 | 11,083,721 | -0.03(-1.92%) |
Nov 05, 2014 | 1.695 | 1.705 | 1.620 | 1.625 | 11,792,946 | +0.61(+59.55%) |
Nov 04, 2014 | 1.089 | 1.089 | 0.9871 | 1.019 | 23,187,542 | -0.07(-6.75%) |