Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 1.701 | 1.701 | 1.668 | 1.673 | 379,533 | -0.02(-1.40%) |
Feb 26, 2015 | 1.673 | 1.706 | 1.654 | 1.696 | 1,385,125 | +0.02(+1.14%) |
Feb 25, 2015 | 1.677 | 1.692 | 1.663 | 1.677 | 213,610 | -0.01(-0.85%) |
Feb 24, 2015 | 1.696 | 1.696 | 1.668 | 1.692 | 207,642 | +0.00(+0.28%) |
Feb 23, 2015 | 1.720 | 1.720 | 1.663 | 1.687 | 381,174 | -0.03(-1.67%) |
Feb 20, 2015 | 1.739 | 1.749 | 1.701 | 1.716 | 704,508 | +0.01(+0.84%) |
Feb 19, 2015 | 1.654 | 1.706 | 1.654 | 1.701 | 385,717 | +0.04(+2.29%) |
Feb 18, 2015 | 1.716 | 1.739 | 1.649 | 1.663 | 1,406,920 | -0.05(-2.79%) |
Feb 17, 2015 | 1.716 | 1.739 | 1.699 | 1.711 | 803,132 | -0.00(-0.28%) |
Feb 13, 2015 | 1.696 | 1.716 | 1.716 | 1.716 | 267,556 | +0.02(+1.12%) |
Feb 12, 2015 | 1.730 | 1.754 | 1.644 | 1.696 | 1,304,292 | -0.01(-0.56%) |
Feb 11, 2015 | 1.854 | 1.854 | 1.706 | 1.706 | 917,588 | +0.00(+0.00%) |
Feb 10, 2015 | 1.658 | 1.716 | 1.639 | 1.706 | 985,377 | +0.07(+4.07%) |
Feb 09, 2015 | 1.649 | 1.673 | 1.573 | 1.639 | 1,245,006 | -0.00(-0.29%) |
Feb 06, 2015 | 1.654 | 1.677 | 1.611 | 1.644 | 758,212 | -0.02(-1.15%) |
Feb 05, 2015 | 1.677 | 1.696 | 1.654 | 1.663 | 1,272,708 | +0.00(+0.29%) |
Feb 04, 2015 | 1.592 | 1.677 | 1.577 | 1.658 | 1,371,246 | +0.06(+3.88%) |
Feb 03, 2015 | 1.668 | 1.696 | 1.592 | 1.596 | 1,203,145 | -0.04(-2.33%) |
Feb 02, 2015 | 1.587 | 1.658 | 1.587 | 1.635 | 471,046 | +0.05(+3.00%) |
Jan 30, 2015 | 1.596 | 1.635 | 1.573 | 1.587 | 903,761 | -0.04(-2.35%) |
Jan 29, 2015 | 1.620 | 1.663 | 1.568 | 1.625 | 1,749,546 | +0.00(+0.29%) |
Jan 28, 2015 | 1.758 | 1.768 | 1.606 | 1.620 | 2,207,625 | -0.14(-7.86%) |
Jan 27, 2015 | 1.773 | 1.797 | 1.754 | 1.758 | 646,185 | -0.06(-3.40%) |
Jan 26, 2015 | 1.811 | 1.854 | 1.782 | 1.820 | 460,513 | +0.00(+0.26%) |
Jan 23, 2015 | 1.811 | 1.830 | 1.787 | 1.816 | 520,117 | +0.01(+0.53%) |
Jan 22, 2015 | 1.777 | 1.811 | 1.754 | 1.806 | 798,000 | +0.03(+1.88%) |
Jan 21, 2015 | 1.797 | 1.806 | 1.754 | 1.773 | 1,198,476 | -0.02(-1.06%) |
Jan 20, 2015 | 1.844 | 1.844 | 1.744 | 1.792 | 981,892 | -0.03(-1.83%) |
Jan 16, 2015 | 1.811 | 1.854 | 1.797 | 1.825 | 558,431 | +0.00(+0.26%) |
Jan 15, 2015 | 1.868 | 1.873 | 1.792 | 1.820 | 978,597 | -0.03(-1.55%) |
Jan 14, 2015 | 1.839 | 1.873 | 1.801 | 1.849 | 745,443 | -0.02(-1.02%) |
Jan 13, 2015 | 1.835 | 1.882 | 1.801 | 1.868 | 1,731,899 | +0.06(+3.43%) |
Jan 12, 2015 | 1.820 | 1.901 | 1.739 | 1.806 | 1,110,770 | -0.01(-0.79%) |
Jan 09, 2015 | 1.897 | 1.901 | 1.811 | 1.820 | 1,979,417 | -0.09(-4.50%) |
Jan 08, 2015 | 1.787 | 1.925 | 1.763 | 1.906 | 2,799,326 | +0.15(+8.40%) |
Jan 07, 2015 | 1.782 | 1.825 | 1.739 | 1.758 | 781,205 | +0.00(+0.00%) |
Jan 06, 2015 | 1.801 | 1.806 | 1.682 | 1.758 | 1,264,251 | +0.04(+2.22%) |
Jan 05, 2015 | 1.768 | 1.782 | 1.663 | 1.720 | 767,702 | -0.07(-3.99%) |
Jan 02, 2015 | 1.735 | 1.797 | 1.730 | 1.792 | 709,112 | +0.06(+3.58%) |
Dec 31, 2014 | 1.701 | 1.730 | 1.730 | 1.730 | 452,852 | +0.03(+1.97%) |
Dec 30, 2014 | 1.739 | 1.739 | 1.668 | 1.696 | 700,160 | -0.02(-1.11%) |
Dec 29, 2014 | 1.787 | 1.792 | 1.706 | 1.716 | 670,823 | -0.06(-3.49%) |
Dec 26, 2014 | 1.773 | 1.787 | 1.749 | 1.777 | 380,093 | +0.02(+1.36%) |
Dec 24, 2014 | 1.787 | 1.754 | 1.754 | 1.754 | 587,784 | -0.01(-0.54%) |
Dec 23, 2014 | 1.730 | 1.806 | 1.698 | 1.763 | 1,097,386 | +0.01(+0.82%) |
Dec 22, 2014 | 1.706 | 1.754 | 1.534 | 1.749 | 1,990,793 | +0.04(+2.23%) |
Dec 19, 2014 | 1.601 | 1.716 | 1.595 | 1.711 | 2,100,536 | +0.10(+6.21%) |
Dec 18, 2014 | 1.658 | 1.658 | 1.568 | 1.611 | 1,214,435 | -0.00(-0.29%) |
Dec 17, 2014 | 1.534 | 1.615 | 1.511 | 1.615 | 1,676,206 | +0.10(+6.60%) |
Dec 16, 2014 | 1.449 | 1.539 | 1.449 | 1.515 | 1,092,062 | +0.05(+3.58%) |
Dec 15, 2014 | 1.458 | 1.554 | 1.430 | 1.463 | 2,526,983 | +0.00(+0.33%) |
Dec 12, 2014 | 1.308 | 1.486 | 1.308 | 1.458 | 1,397,084 | +0.13(+9.51%) |
Dec 11, 2014 | 1.280 | 1.407 | 1.280 | 1.332 | 946,444 | +0.03(+2.53%) |
Dec 10, 2014 | 1.369 | 1.369 | 1.294 | 1.299 | 788,963 | -0.06(-4.48%) |
Dec 09, 2014 | 1.313 | 1.378 | 1.280 | 1.360 | 709,395 | +0.04(+3.20%) |
Dec 08, 2014 | 1.407 | 1.407 | 1.313 | 1.318 | 892,827 | -0.09(-6.33%) |
Dec 05, 2014 | 1.421 | 1.439 | 1.393 | 1.407 | 935,426 | -0.01(-0.99%) |
Dec 04, 2014 | 1.364 | 1.449 | 1.341 | 1.421 | 1,593,077 | +0.06(+4.48%) |
Dec 03, 2014 | 1.374 | 1.378 | 1.346 | 1.360 | 728,889 | +0.05(+3.57%) |
Dec 02, 2014 | 1.275 | 1.313 | 1.275 | 1.313 | 736,565 | +0.03(+2.56%) |