Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 1.682 | 1.717 | 1.678 | 1.703 | 1,153,318 | +0.01(+0.83%) |
Mar 30, 2015 | 1.710 | 1.717 | 1.682 | 1.689 | 823,044 | +0.01(+0.41%) |
Mar 27, 2015 | 1.647 | 1.682 | 1.647 | 1.682 | 1,542,138 | +0.04(+2.55%) |
Mar 26, 2015 | 1.668 | 1.668 | 1.535 | 1.640 | 1,670,826 | -0.03(-1.67%) |
Mar 25, 2015 | 1.737 | 1.737 | 1.647 | 1.668 | 1,548,551 | -0.06(-3.63%) |
Mar 24, 2015 | 1.737 | 1.744 | 1.724 | 1.731 | 3,723,010 | +0.01(+0.40%) |
Mar 23, 2015 | 1.731 | 1.744 | 1.717 | 1.724 | 724,620 | -0.01(-0.40%) |
Mar 20, 2015 | 1.724 | 1.744 | 1.724 | 1.731 | 591,625 | +0.00(+0.00%) |
Mar 19, 2015 | 1.737 | 1.744 | 1.724 | 1.731 | 934,913 | -0.01(-0.80%) |
Mar 18, 2015 | 1.717 | 1.744 | 1.696 | 1.744 | 683,707 | +0.04(+2.46%) |
Mar 17, 2015 | 1.731 | 1.731 | 1.703 | 1.703 | 410,877 | -0.03(-1.61%) |
Mar 16, 2015 | 1.717 | 1.737 | 1.717 | 1.731 | 482,672 | +0.01(+0.81%) |
Mar 13, 2015 | 1.737 | 1.737 | 1.710 | 1.717 | 493,021 | -0.03(-1.60%) |
Mar 12, 2015 | 1.737 | 1.751 | 1.737 | 1.744 | 513,407 | +0.02(+1.21%) |
Mar 11, 2015 | 1.710 | 1.731 | 1.710 | 1.724 | 444,878 | +0.01(+0.41%) |
Mar 10, 2015 | 1.710 | 1.724 | 1.710 | 1.717 | 502,956 | -0.01(-0.40%) |
Mar 09, 2015 | 1.717 | 1.724 | 1.710 | 1.724 | 471,010 | +0.00(+0.00%) |
Mar 06, 2015 | 1.724 | 1.751 | 1.710 | 1.724 | 791,404 | -0.01(-0.40%) |
Mar 05, 2015 | 1.744 | 1.744 | 1.724 | 1.731 | 848,723 | -0.01(-0.80%) |
Mar 04, 2015 | 1.758 | 1.765 | 1.737 | 1.744 | 1,098,175 | -0.02(-1.19%) |
Mar 03, 2015 | 1.765 | 1.765 | 1.744 | 1.765 | 635,784 | +0.01(+0.40%) |
Mar 02, 2015 | 1.758 | 1.772 | 1.744 | 1.758 | 1,025,879 | +0.01(+0.40%) |
Feb 27, 2015 | 1.758 | 1.772 | 1.751 | 1.751 | 818,534 | -0.01(-0.40%) |
Feb 26, 2015 | 1.772 | 1.772 | 1.744 | 1.758 | 349,852 | -0.01(-0.79%) |
Feb 25, 2015 | 1.737 | 1.779 | 1.717 | 1.772 | 1,565,225 | +0.05(+2.83%) |
Feb 24, 2015 | 1.717 | 1.724 | 1.717 | 1.724 | 877,771 | +0.00(+0.00%) |
Feb 23, 2015 | 1.724 | 1.724 | 1.703 | 1.724 | 698,885 | +0.00(+0.00%) |
Feb 20, 2015 | 1.696 | 1.724 | 1.696 | 1.724 | 574,651 | +0.01(+0.82%) |
Feb 19, 2015 | 1.724 | 1.724 | 1.699 | 1.710 | 217,384 | -0.01(-0.81%) |
Feb 18, 2015 | 1.717 | 1.724 | 1.710 | 1.724 | 286,249 | +0.01(+0.41%) |
Feb 17, 2015 | 1.724 | 1.724 | 1.717 | 1.717 | 348,242 | -0.01(-0.81%) |
Feb 13, 2015 | 1.731 | 1.731 | 1.731 | 1.731 | 1,165,399 | +0.00(+0.00%) |
Feb 12, 2015 | 1.744 | 1.744 | 1.724 | 1.731 | 662,760 | -0.01(-0.40%) |
Feb 11, 2015 | 1.724 | 1.737 | 1.717 | 1.737 | 1,435,925 | +0.03(+1.63%) |
Feb 10, 2015 | 1.703 | 1.710 | 1.696 | 1.710 | 492,110 | +0.01(+0.82%) |
Feb 09, 2015 | 1.737 | 1.737 | 1.689 | 1.696 | 1,249,406 | -0.02(-1.22%) |
Feb 06, 2015 | 1.731 | 1.744 | 1.717 | 1.717 | 1,505,479 | -0.03(-1.60%) |
Feb 05, 2015 | 1.737 | 1.744 | 1.731 | 1.744 | 993,870 | +0.01(+0.81%) |
Feb 04, 2015 | 1.731 | 1.744 | 1.724 | 1.731 | 4,974,370 | +0.00(+0.00%) |
Feb 03, 2015 | 1.731 | 1.744 | 1.717 | 1.731 | 1,400,914 | +0.00(+0.00%) |
Feb 02, 2015 | 1.682 | 1.731 | 1.682 | 1.731 | 921,453 | +0.07(+4.20%) |
Jan 30, 2015 | 1.689 | 1.689 | 1.661 | 1.661 | 675,593 | -0.03(-2.06%) |
Jan 29, 2015 | 1.710 | 1.710 | 1.675 | 1.696 | 622,982 | -0.03(-2.02%) |
Jan 28, 2015 | 1.751 | 1.765 | 1.724 | 1.731 | 2,494,299 | +0.01(+0.81%) |
Jan 27, 2015 | 1.717 | 1.717 | 1.696 | 1.717 | 2,757,551 | -0.01(-0.81%) |
Jan 26, 2015 | 1.724 | 1.734 | 1.710 | 1.731 | 1,002,978 | -0.01(-0.40%) |
Jan 23, 2015 | 1.724 | 1.737 | 1.710 | 1.737 | 2,628,510 | +0.01(+0.40%) |
Jan 22, 2015 | 1.696 | 1.731 | 1.682 | 1.731 | 717,689 | +0.05(+2.90%) |
Jan 21, 2015 | 1.661 | 1.682 | 1.647 | 1.682 | 844,797 | +0.02(+1.26%) |
Jan 20, 2015 | 1.654 | 1.668 | 1.640 | 1.661 | 1,189,217 | +0.03(+1.71%) |
Jan 16, 2015 | 1.619 | 1.633 | 1.605 | 1.633 | 3,186,912 | -0.03(-1.68%) |
Jan 15, 2015 | 1.647 | 1.668 | 1.647 | 1.661 | 917,102 | +0.00(+0.00%) |
Jan 14, 2015 | 1.633 | 1.668 | 1.633 | 1.661 | 1,417,774 | -0.02(-1.25%) |
Jan 13, 2015 | 1.682 | 1.689 | 1.661 | 1.682 | 1,577,833 | -0.01(-0.41%) |
Jan 12, 2015 | 1.696 | 1.703 | 1.668 | 1.689 | 1,805,645 | +0.01(+0.83%) |
Jan 09, 2015 | 1.668 | 1.675 | 1.640 | 1.675 | 4,890,463 | +0.03(+1.69%) |
Jan 08, 2015 | 1.598 | 1.647 | 1.584 | 1.647 | 5,467,556 | +0.07(+4.42%) |
Jan 07, 2015 | 1.563 | 1.584 | 1.556 | 1.577 | 687,360 | +0.03(+1.80%) |
Jan 06, 2015 | 1.563 | 1.563 | 1.535 | 1.549 | 852,697 | -0.05(-3.06%) |
Jan 05, 2015 | 1.605 | 1.605 | 1.570 | 1.598 | 1,151,455 | +0.05(+3.15%) |