Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.970 | 2.002 | 1.960 | 1.980 | 31,953 | +0.01(+0.51%) |
May 28, 2015 | 2.000 | 2.030 | 1.970 | 1.970 | 15,796 | -0.04(-1.99%) |
May 27, 2015 | 2.040 | 2.040 | 2.000 | 2.010 | 40,744 | -0.02(-0.99%) |
May 26, 2015 | 2.030 | 2.030 | 1.980 | 2.030 | 43,870 | +0.02(+1.00%) |
May 22, 2015 | 2.030 | 2.010 | 2.010 | 2.010 | 15,100 | +0.00(+0.16%) |
May 21, 2015 | 2.000 | 2.010 | 1.980 | 2.007 | 15,238 | +0.01(+0.34%) |
May 20, 2015 | 1.970 | 2.000 | 1.970 | 2.000 | 40,810 | +0.04(+2.04%) |
May 19, 2015 | 1.990 | 1.997 | 1.960 | 1.960 | 29,506 | -0.06(-2.97%) |
May 18, 2015 | 2.030 | 2.030 | 1.980 | 2.020 | 38,390 | +0.03(+1.51%) |
May 15, 2015 | 1.960 | 2.019 | 1.960 | 1.990 | 32,535 | +0.03(+1.53%) |
May 14, 2015 | 1.970 | 2.000 | 1.960 | 1.960 | 17,605 | -0.02(-1.01%) |
May 13, 2015 | 2.050 | 2.050 | 1.971 | 1.980 | 24,550 | -0.03(-1.49%) |
May 12, 2015 | 2.070 | 2.070 | 1.970 | 2.010 | 38,871 | +0.05(+2.55%) |
May 11, 2015 | 1.970 | 2.000 | 1.960 | 1.960 | 73,259 | -0.09(-4.39%) |
May 08, 2015 | 1.970 | 2.070 | 1.970 | 2.050 | 77,157 | +0.03(+1.49%) |
May 07, 2015 | 1.960 | 2.030 | 1.930 | 2.020 | 45,743 | +0.05(+2.54%) |
May 06, 2015 | 1.990 | 2.008 | 1.960 | 1.970 | 22,338 | +0.01(+0.51%) |
May 05, 2015 | 2.010 | 2.010 | 1.960 | 1.960 | 38,618 | -0.02(-1.01%) |
May 04, 2015 | 2.040 | 2.040 | 1.980 | 1.980 | 24,935 | -0.05(-2.31%) |
May 01, 2015 | 2.040 | 2.040 | 1.980 | 2.027 | 30,616 | +0.01(+0.34%) |
Apr 30, 2015 | 2.010 | 2.040 | 1.970 | 2.020 | 36,807 | -0.03(-1.46%) |
Apr 29, 2015 | 1.990 | 2.061 | 1.970 | 2.050 | 76,025 | +0.09(+4.59%) |
Apr 28, 2015 | 1.960 | 2.001 | 1.960 | 1.960 | 84,330 | +0.00(+0.00%) |
Apr 27, 2015 | 1.940 | 2.100 | 1.840 | 1.960 | 167,525 | -0.02(-1.01%) |
Apr 24, 2015 | 2.000 | 2.030 | 1.900 | 1.980 | 141,636 | +0.01(+0.67%) |
Apr 23, 2015 | 1.900 | 1.970 | 1.890 | 1.967 | 100,404 | +0.08(+4.06%) |
Apr 22, 2015 | 1.870 | 1.900 | 1.830 | 1.890 | 45,695 | +0.01(+0.53%) |
Apr 21, 2015 | 1.860 | 1.880 | 1.821 | 1.880 | 33,084 | +0.04(+2.17%) |
Apr 20, 2015 | 1.810 | 1.860 | 1.800 | 1.840 | 53,791 | +0.05(+2.79%) |
Apr 17, 2015 | 1.770 | 1.800 | 1.750 | 1.790 | 31,069 | +0.04(+2.29%) |
Apr 16, 2015 | 1.760 | 1.810 | 1.700 | 1.750 | 72,093 | -0.06(-3.31%) |
Apr 15, 2015 | 1.790 | 1.820 | 1.760 | 1.810 | 32,017 | +0.05(+2.84%) |
Apr 14, 2015 | 1.720 | 1.800 | 1.720 | 1.760 | 47,885 | -0.04(-2.22%) |
Apr 13, 2015 | 1.800 | 1.829 | 1.750 | 1.800 | 47,765 | -0.03(-1.64%) |
Apr 10, 2015 | 1.800 | 1.830 | 1.800 | 1.830 | 31,808 | +0.00(+0.00%) |
Apr 09, 2015 | 1.860 | 1.860 | 1.830 | 1.830 | 30,769 | -0.01(-0.54%) |
Apr 08, 2015 | 1.850 | 1.850 | 1.810 | 1.840 | 41,423 | +0.00(+0.00%) |
Apr 07, 2015 | 1.820 | 1.850 | 1.820 | 1.840 | 35,687 | +0.07(+3.95%) |
Apr 06, 2015 | 1.800 | 1.820 | 1.770 | 1.770 | 74,564 | +0.00(+0.00%) |
Apr 02, 2015 | 1.780 | 1.770 | 1.770 | 1.770 | 31,500 | +0.05(+2.91%) |
Apr 01, 2015 | 1.750 | 1.750 | 1.700 | 1.720 | 24,933 | -0.02(-1.15%) |
Mar 31, 2015 | 1.780 | 1.800 | 1.710 | 1.740 | 28,399 | +0.00(+0.00%) |
Mar 30, 2015 | 1.690 | 1.755 | 1.680 | 1.740 | 36,028 | +0.03(+2.05%) |
Mar 27, 2015 | 1.770 | 1.839 | 1.700 | 1.705 | 46,939 | -0.02(-1.17%) |
Mar 26, 2015 | 1.690 | 1.860 | 1.680 | 1.725 | 86,445 | +0.06(+3.30%) |
Mar 25, 2015 | 1.690 | 1.700 | 1.660 | 1.670 | 16,780 | +0.01(+0.60%) |
Mar 24, 2015 | 1.600 | 1.695 | 1.600 | 1.660 | 47,011 | +0.01(+0.61%) |
Mar 23, 2015 | 1.680 | 1.710 | 1.650 | 1.650 | 76,744 | -0.07(-4.07%) |
Mar 20, 2015 | 1.810 | 1.810 | 1.710 | 1.720 | 36,804 | -0.09(-4.97%) |
Mar 19, 2015 | 1.810 | 1.810 | 1.750 | 1.810 | 20,948 | -0.01(-0.55%) |
Mar 18, 2015 | 1.730 | 1.840 | 1.690 | 1.820 | 58,351 | +0.04(+2.25%) |
Mar 17, 2015 | 1.810 | 1.830 | 1.760 | 1.780 | 74,084 | -0.06(-3.26%) |
Mar 16, 2015 | 1.910 | 1.920 | 1.820 | 1.840 | 122,107 | -0.11(-5.64%) |
Mar 13, 2015 | 1.910 | 1.950 | 1.910 | 1.950 | 23,910 | +0.01(+0.52%) |
Mar 12, 2015 | 1.890 | 1.950 | 1.890 | 1.940 | 33,218 | +0.05(+2.65%) |
Mar 11, 2015 | 1.880 | 1.960 | 1.880 | 1.890 | 41,156 | +0.01(+0.53%) |
Mar 10, 2015 | 1.920 | 1.920 | 1.880 | 1.880 | 58,802 | -0.04(-2.08%) |
Mar 09, 2015 | 1.980 | 1.980 | 1.900 | 1.920 | 50,109 | -0.03(-1.54%) |
Mar 06, 2015 | 1.920 | 1.980 | 1.920 | 1.950 | 79,734 | +0.02(+1.04%) |
Mar 05, 2015 | 1.970 | 1.990 | 1.930 | 1.930 | 67,977 | +0.00(+0.00%) |
Mar 04, 2015 | 2.000 | 1.990 | 1.930 | 1.930 | 31,954 | -0.06(-3.02%) |
Mar 03, 2015 | 1.960 | 1.990 | 1.900 | 1.990 | 40,649 | +0.05(+2.58%) |