Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.154 | 1.159 | 1.133 | 1.150 | 376,568 | +0.00(+0.00%) |
May 28, 2015 | 1.142 | 1.154 | 1.133 | 1.150 | 118,236 | +0.00(+0.37%) |
May 27, 2015 | 1.146 | 1.150 | 1.142 | 1.146 | 87,339 | +0.00(+0.00%) |
May 26, 2015 | 1.154 | 1.159 | 1.146 | 1.146 | 87,394 | -0.00(-0.37%) |
May 22, 2015 | 1.154 | 1.150 | 1.150 | 1.150 | 48,837 | -0.00(-0.36%) |
May 21, 2015 | 1.159 | 1.163 | 1.154 | 1.154 | 75,650 | +0.00(+0.00%) |
May 20, 2015 | 1.159 | 1.163 | 1.154 | 1.154 | 61,384 | -0.00(-0.36%) |
May 19, 2015 | 1.163 | 1.165 | 1.159 | 1.159 | 81,634 | -0.00(-0.36%) |
May 18, 2015 | 1.159 | 1.167 | 1.159 | 1.163 | 167,921 | +0.00(+0.00%) |
May 15, 2015 | 1.159 | 1.171 | 1.159 | 1.163 | 95,692 | +0.00(+0.00%) |
May 14, 2015 | 1.163 | 1.167 | 1.154 | 1.163 | 68,369 | +0.01(+0.73%) |
May 13, 2015 | 1.163 | 1.164 | 1.154 | 1.154 | 59,171 | -0.01(-1.08%) |
May 12, 2015 | 1.159 | 1.167 | 1.159 | 1.167 | 27,129 | +0.01(+0.89%) |
May 11, 2015 | 1.161 | 1.165 | 1.157 | 1.157 | 114,740 | -0.00(-0.36%) |
May 08, 2015 | 1.161 | 1.165 | 1.161 | 1.161 | 32,730 | +0.00(+0.00%) |
May 07, 2015 | 1.157 | 1.161 | 1.148 | 1.161 | 75,568 | -0.00(-0.32%) |
May 06, 2015 | 1.161 | 1.165 | 1.160 | 1.165 | 38,680 | +0.00(+0.32%) |
May 05, 2015 | 1.177 | 1.177 | 1.157 | 1.161 | 64,241 | -0.01(-0.71%) |
May 04, 2015 | 1.182 | 1.182 | 1.169 | 1.169 | 68,781 | -0.02(-1.40%) |
May 01, 2015 | 1.161 | 1.186 | 1.161 | 1.186 | 55,024 | +0.02(+2.15%) |
Apr 30, 2015 | 1.169 | 1.169 | 1.161 | 1.161 | 45,004 | -0.01(-0.71%) |
Apr 29, 2015 | 1.161 | 1.169 | 1.157 | 1.169 | 32,677 | +0.00(+0.36%) |
Apr 28, 2015 | 1.165 | 1.169 | 1.165 | 1.165 | 16,795 | -0.00(-0.36%) |
Apr 27, 2015 | 1.157 | 1.169 | 1.157 | 1.169 | 74,905 | +0.00(+0.36%) |
Apr 24, 2015 | 1.165 | 1.168 | 1.157 | 1.165 | 66,197 | +0.00(+0.36%) |
Apr 23, 2015 | 1.161 | 1.169 | 1.161 | 1.161 | 48,124 | -0.00(-0.06%) |
Apr 22, 2015 | 1.157 | 1.162 | 1.157 | 1.161 | 60,422 | +0.00(+0.00%) |
Apr 21, 2015 | 1.153 | 1.165 | 1.153 | 1.161 | 103,220 | +0.00(+0.42%) |
Apr 20, 2015 | 1.157 | 1.165 | 1.153 | 1.157 | 70,810 | +0.00(+0.00%) |
Apr 17, 2015 | 1.161 | 1.161 | 1.157 | 1.157 | 37,402 | +0.00(+0.00%) |
Apr 16, 2015 | 1.157 | 1.161 | 1.157 | 1.157 | 25,077 | -0.00(-0.36%) |
Apr 15, 2015 | 1.157 | 1.161 | 1.148 | 1.161 | 61,540 | +0.00(+0.00%) |
Apr 14, 2015 | 1.157 | 1.161 | 1.144 | 1.161 | 150,044 | +0.01(+0.61%) |
Apr 13, 2015 | 1.145 | 1.154 | 1.141 | 1.154 | 86,096 | +0.00(+0.36%) |
Apr 10, 2015 | 1.145 | 1.154 | 1.145 | 1.150 | 65,201 | +0.00(+0.36%) |
Apr 09, 2015 | 1.141 | 1.150 | 1.141 | 1.145 | 90,688 | +0.00(+0.36%) |
Apr 08, 2015 | 1.145 | 1.146 | 1.140 | 1.141 | 85,221 | -0.01(-0.72%) |
Apr 07, 2015 | 1.145 | 1.150 | 1.141 | 1.150 | 75,297 | +0.00(+0.36%) |
Apr 06, 2015 | 1.141 | 1.150 | 1.137 | 1.145 | 172,486 | +0.00(+0.00%) |
Apr 02, 2015 | 1.133 | 1.145 | 1.145 | 1.145 | 105,432 | +0.01(+1.09%) |
Apr 01, 2015 | 1.141 | 1.141 | 1.129 | 1.133 | 114,295 | -0.00(-0.36%) |
Mar 31, 2015 | 1.137 | 1.141 | 1.133 | 1.137 | 91,607 | +0.00(+0.36%) |
Mar 30, 2015 | 1.129 | 1.137 | 1.129 | 1.133 | 46,871 | +0.00(+0.00%) |
Mar 27, 2015 | 1.129 | 1.134 | 1.129 | 1.133 | 60,036 | +0.00(+0.00%) |
Mar 26, 2015 | 1.129 | 1.137 | 1.121 | 1.133 | 100,436 | +0.00(+0.00%) |
Mar 25, 2015 | 1.129 | 1.137 | 1.129 | 1.133 | 118,483 | +0.00(+0.00%) |
Mar 24, 2015 | 1.125 | 1.133 | 1.125 | 1.133 | 101,273 | +0.01(+0.74%) |
Mar 23, 2015 | 1.125 | 1.129 | 1.125 | 1.125 | 143,963 | +0.00(+0.00%) |
Mar 20, 2015 | 1.117 | 1.129 | 1.117 | 1.125 | 66,995 | +0.01(+0.74%) |
Mar 19, 2015 | 1.129 | 1.129 | 1.112 | 1.117 | 123,931 | -0.01(-0.74%) |
Mar 18, 2015 | 1.125 | 1.129 | 1.121 | 1.125 | 113,869 | +0.00(+0.00%) |
Mar 17, 2015 | 1.133 | 1.133 | 1.125 | 1.125 | 79,589 | -0.01(-0.48%) |
Mar 16, 2015 | 1.134 | 1.138 | 1.126 | 1.130 | 127,571 | -0.00(-0.36%) |
Mar 13, 2015 | 1.134 | 1.134 | 1.126 | 1.134 | 92,355 | +0.00(+0.00%) |
Mar 12, 2015 | 1.130 | 1.134 | 1.126 | 1.134 | 150,370 | +0.01(+0.73%) |
Mar 11, 2015 | 1.130 | 1.130 | 1.122 | 1.126 | 119,609 | +0.00(+0.00%) |
Mar 10, 2015 | 1.126 | 1.130 | 1.122 | 1.126 | 181,486 | -0.00(-0.36%) |
Mar 09, 2015 | 1.134 | 1.134 | 1.118 | 1.130 | 142,854 | +0.00(+0.36%) |
Mar 06, 2015 | 1.134 | 1.136 | 1.126 | 1.126 | 113,818 | -0.01(-0.72%) |
Mar 05, 2015 | 1.134 | 1.138 | 1.130 | 1.134 | 84,712 | -0.00(-0.36%) |
Mar 04, 2015 | 1.134 | 1.142 | 1.134 | 1.138 | 166,989 | +0.00(+0.36%) |
Mar 03, 2015 | 1.134 | 1.138 | 1.134 | 1.134 | 53,207 | -0.00(-0.36%) |