Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 1.409 | 1.416 | 1.403 | 1.413 | 819,252 | +0.03(+2.20%) |
Jun 29, 2015 | 1.383 | 1.399 | 1.377 | 1.383 | 556,678 | -0.02(-1.59%) |
Jun 26, 2015 | 1.424 | 1.428 | 1.399 | 1.405 | 280,173 | -0.01(-1.00%) |
Jun 25, 2015 | 1.426 | 1.440 | 1.401 | 1.420 | 1,370,459 | -0.02(-1.27%) |
Jun 24, 2015 | 1.430 | 1.438 | 1.428 | 1.438 | 422,875 | +0.00(+0.14%) |
Jun 23, 2015 | 1.442 | 1.446 | 1.424 | 1.436 | 332,882 | +0.00(+0.14%) |
Jun 22, 2015 | 1.418 | 1.444 | 1.418 | 1.434 | 1,428,802 | +0.06(+4.12%) |
Jun 19, 2015 | 1.432 | 1.444 | 1.377 | 1.377 | 2,822,955 | -0.06(-3.96%) |
Jun 18, 2015 | 1.405 | 1.456 | 1.405 | 1.434 | 1,119,933 | +0.02(+1.58%) |
Jun 17, 2015 | 1.399 | 1.413 | 1.395 | 1.411 | 1,077,515 | -0.02(-1.55%) |
Jun 16, 2015 | 1.426 | 1.434 | 1.418 | 1.434 | 319,866 | -0.00(-0.14%) |
Jun 15, 2015 | 1.428 | 1.438 | 1.420 | 1.436 | 852,678 | -0.03(-1.94%) |
Jun 12, 2015 | 1.466 | 1.472 | 1.440 | 1.464 | 413,428 | +0.00(+0.14%) |
Jun 11, 2015 | 1.458 | 1.464 | 1.446 | 1.462 | 336,566 | -0.01(-0.82%) |
Jun 10, 2015 | 1.476 | 1.486 | 1.464 | 1.474 | 363,193 | -0.01(-0.55%) |
Jun 09, 2015 | 1.458 | 1.486 | 1.452 | 1.482 | 697,019 | +0.05(+3.24%) |
Jun 08, 2015 | 1.448 | 1.464 | 1.432 | 1.436 | 1,993,130 | -0.00(-0.28%) |
Jun 05, 2015 | 1.470 | 1.470 | 1.434 | 1.440 | 1,462,564 | -0.02(-1.52%) |
Jun 04, 2015 | 1.476 | 1.476 | 1.450 | 1.462 | 373,365 | +0.00(+0.00%) |
Jun 03, 2015 | 1.462 | 1.464 | 1.453 | 1.462 | 268,944 | +0.00(+0.00%) |
Jun 02, 2015 | 1.444 | 1.464 | 1.442 | 1.462 | 460,286 | +0.02(+1.55%) |
Jun 01, 2015 | 1.460 | 1.460 | 1.436 | 1.440 | 1,897,740 | -0.01(-0.70%) |
May 29, 2015 | 1.466 | 1.466 | 1.434 | 1.450 | 507,899 | -0.01(-0.42%) |
May 28, 2015 | 1.458 | 1.458 | 1.444 | 1.456 | 428,865 | -0.01(-0.96%) |
May 27, 2015 | 1.452 | 1.482 | 1.452 | 1.470 | 357,247 | +0.02(+1.11%) |
May 26, 2015 | 1.458 | 1.476 | 1.440 | 1.454 | 783,539 | -0.02(-1.24%) |
May 22, 2015 | 1.480 | 1.472 | 1.472 | 1.472 | 1,358,474 | +0.00(+0.28%) |
May 21, 2015 | 1.464 | 1.480 | 1.464 | 1.468 | 546,925 | +0.00(+0.00%) |
May 20, 2015 | 1.476 | 1.480 | 1.460 | 1.468 | 829,291 | +0.00(+0.00%) |
May 19, 2015 | 1.476 | 1.490 | 1.468 | 1.468 | 1,448,654 | -0.03(-2.16%) |
May 18, 2015 | 1.499 | 1.507 | 1.488 | 1.501 | 1,168,337 | +0.05(+3.64%) |
May 15, 2015 | 1.444 | 1.450 | 1.432 | 1.448 | 570,035 | +0.02(+1.42%) |
May 14, 2015 | 1.432 | 1.436 | 1.426 | 1.428 | 607,229 | +0.01(+0.43%) |
May 13, 2015 | 1.430 | 1.434 | 1.420 | 1.422 | 1,050,099 | +0.02(+1.74%) |
May 12, 2015 | 1.405 | 1.405 | 1.397 | 1.397 | 542,673 | -0.02(-1.57%) |
May 11, 2015 | 1.420 | 1.422 | 1.405 | 1.420 | 955,642 | +0.00(+0.00%) |
May 08, 2015 | 1.430 | 1.438 | 1.416 | 1.420 | 830,116 | +0.01(+0.43%) |
May 07, 2015 | 1.418 | 1.418 | 1.407 | 1.413 | 978,718 | -0.00(-0.29%) |
May 06, 2015 | 1.418 | 1.426 | 1.399 | 1.418 | 1,019,186 | +0.02(+1.16%) |
May 05, 2015 | 1.413 | 1.416 | 1.397 | 1.401 | 812,151 | -0.02(-1.56%) |
May 04, 2015 | 1.432 | 1.436 | 1.422 | 1.424 | 428,070 | +0.00(+0.14%) |
May 01, 2015 | 1.470 | 1.470 | 1.413 | 1.422 | 1,258,492 | +0.00(+0.29%) |
Apr 30, 2015 | 1.420 | 1.424 | 1.411 | 1.418 | 674,634 | -0.02(-1.27%) |
Apr 29, 2015 | 1.440 | 1.440 | 1.424 | 1.436 | 501,084 | +0.00(+0.14%) |
Apr 28, 2015 | 1.438 | 1.440 | 1.428 | 1.434 | 751,975 | +0.01(+0.43%) |
Apr 27, 2015 | 1.438 | 1.440 | 1.418 | 1.428 | 936,631 | +0.01(+0.43%) |
Apr 24, 2015 | 1.434 | 1.434 | 1.413 | 1.422 | 714,668 | +0.00(+0.14%) |
Apr 23, 2015 | 1.407 | 1.424 | 1.395 | 1.420 | 878,005 | +0.01(+0.86%) |
Apr 22, 2015 | 1.397 | 1.407 | 1.397 | 1.407 | 475,624 | +0.00(+0.29%) |
Apr 21, 2015 | 1.411 | 1.411 | 1.397 | 1.403 | 356,403 | -0.00(-0.14%) |
Apr 20, 2015 | 1.409 | 1.426 | 1.399 | 1.405 | 1,073,979 | -0.02(-1.28%) |
Apr 17, 2015 | 1.411 | 1.426 | 1.411 | 1.424 | 610,256 | -0.00(-0.28%) |
Apr 16, 2015 | 1.428 | 1.440 | 1.424 | 1.428 | 461,342 | +0.01(+0.57%) |
Apr 15, 2015 | 1.428 | 1.428 | 1.416 | 1.420 | 522,461 | +0.00(+0.00%) |
Apr 14, 2015 | 1.418 | 1.424 | 1.407 | 1.420 | 402,248 | +0.01(+0.43%) |
Apr 13, 2015 | 1.413 | 1.424 | 1.405 | 1.413 | 1,206,350 | -0.04(-2.79%) |
Apr 10, 2015 | 1.450 | 1.460 | 1.442 | 1.454 | 697,063 | -0.01(-0.55%) |
Apr 09, 2015 | 1.484 | 1.484 | 1.458 | 1.462 | 335,426 | -0.01(-0.69%) |
Apr 08, 2015 | 1.499 | 1.505 | 1.464 | 1.472 | 1,234,004 | -0.04(-2.55%) |
Apr 07, 2015 | 1.509 | 1.517 | 1.499 | 1.511 | 430,869 | +0.00(+0.27%) |
Apr 06, 2015 | 1.492 | 1.517 | 1.482 | 1.507 | 676,264 | +0.02(+1.64%) |
Apr 02, 2015 | 1.476 | 1.482 | 1.482 | 1.482 | 534,303 | +0.02(+1.10%) |