Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.280 | 2.350 | 2.120 | 2.310 | 5,570,135 | -0.01(-0.43%) |
May 28, 2015 | 1.930 | 2.800 | 1.910 | 2.320 | 21,669,332 | +0.37(+18.97%) |
May 27, 2015 | 1.930 | 1.975 | 1.895 | 1.950 | 1,455,215 | +0.03(+1.56%) |
May 26, 2015 | 1.900 | 1.930 | 1.880 | 1.920 | 1,334,400 | +0.00(+0.00%) |
May 22, 2015 | 1.920 | 1.920 | 1.920 | 1.920 | 1,230,300 | +0.00(+0.00%) |
May 21, 2015 | 1.960 | 2.000 | 1.900 | 1.920 | 1,729,860 | -0.01(-0.52%) |
May 20, 2015 | 1.920 | 1.940 | 1.890 | 1.930 | 897,738 | +0.00(+0.00%) |
May 19, 2015 | 1.890 | 1.960 | 1.881 | 1.930 | 1,308,656 | +0.02(+1.05%) |
May 18, 2015 | 1.920 | 1.950 | 1.890 | 1.910 | 938,179 | -0.02(-1.04%) |
May 15, 2015 | 1.920 | 1.930 | 1.890 | 1.930 | 606,894 | +0.03(+1.58%) |
May 14, 2015 | 1.860 | 1.920 | 1.860 | 1.900 | 480,609 | +0.04(+2.15%) |
May 13, 2015 | 1.900 | 1.910 | 1.820 | 1.860 | 1,218,285 | -0.04(-2.11%) |
May 12, 2015 | 1.900 | 1.980 | 1.900 | 1.900 | 1,250,712 | -0.03(-1.55%) |
May 11, 2015 | 1.850 | 1.950 | 1.850 | 1.930 | 2,735,820 | +0.08(+4.32%) |
May 08, 2015 | 1.910 | 1.950 | 1.820 | 1.850 | 2,753,896 | -0.13(-6.57%) |
May 07, 2015 | 1.960 | 2.030 | 1.880 | 1.980 | 2,991,458 | +0.01(+0.51%) |
May 06, 2015 | 1.890 | 2.020 | 1.890 | 1.970 | 1,446,484 | +0.07(+3.68%) |
May 05, 2015 | 1.940 | 1.970 | 1.870 | 1.900 | 2,051,484 | -0.07(-3.55%) |
May 04, 2015 | 1.910 | 2.020 | 1.900 | 1.970 | 1,982,096 | +0.08(+4.23%) |
May 01, 2015 | 1.950 | 2.000 | 1.860 | 1.890 | 2,202,636 | -0.03(-1.56%) |
Apr 30, 2015 | 2.040 | 2.060 | 1.900 | 1.920 | 2,665,185 | -0.15(-7.25%) |
Apr 29, 2015 | 2.050 | 2.120 | 2.030 | 2.070 | 1,393,383 | -0.01(-0.48%) |
Apr 28, 2015 | 2.030 | 2.130 | 1.940 | 2.080 | 4,077,895 | -0.07(-3.26%) |
Apr 27, 2015 | 2.340 | 2.360 | 2.060 | 2.150 | 5,039,880 | -0.18(-7.73%) |
Apr 24, 2015 | 2.430 | 2.440 | 2.290 | 2.330 | 3,030,010 | -0.10(-4.12%) |
Apr 23, 2015 | 2.340 | 2.450 | 2.320 | 2.430 | 1,093,576 | +0.09(+3.85%) |
Apr 22, 2015 | 2.370 | 2.400 | 2.300 | 2.340 | 1,133,864 | -0.05(-2.09%) |
Apr 21, 2015 | 2.290 | 2.430 | 2.290 | 2.390 | 1,736,030 | +0.10(+4.37%) |
Apr 20, 2015 | 2.350 | 2.375 | 2.280 | 2.290 | 1,238,300 | -0.04(-1.72%) |
Apr 17, 2015 | 2.350 | 2.370 | 2.280 | 2.330 | 2,185,403 | -0.04(-1.69%) |
Apr 16, 2015 | 2.400 | 2.430 | 2.320 | 2.370 | 1,459,024 | -0.05(-2.07%) |
Apr 15, 2015 | 2.420 | 2.480 | 2.400 | 2.420 | 1,736,843 | -0.01(-0.41%) |
Apr 14, 2015 | 2.570 | 2.570 | 2.400 | 2.430 | 2,702,989 | -0.12(-4.71%) |
Apr 13, 2015 | 2.580 | 2.640 | 2.545 | 2.550 | 2,074,813 | -0.04(-1.54%) |
Apr 10, 2015 | 2.580 | 2.600 | 2.520 | 2.590 | 2,198,647 | +0.00(+0.00%) |
Apr 09, 2015 | 2.530 | 2.600 | 2.530 | 2.590 | 2,216,696 | +0.05(+1.97%) |
Apr 08, 2015 | 2.440 | 2.560 | 2.420 | 2.540 | 3,590,948 | +0.12(+4.96%) |
Apr 07, 2015 | 2.470 | 2.480 | 2.390 | 2.420 | 2,013,502 | -0.05(-2.02%) |
Apr 06, 2015 | 2.360 | 2.480 | 2.350 | 2.470 | 2,856,095 | +0.11(+4.66%) |
Apr 02, 2015 | 2.410 | 2.360 | 2.360 | 2.360 | 4,915,100 | -0.01(-0.42%) |
Apr 01, 2015 | 2.350 | 2.390 | 2.280 | 2.370 | 1,966,493 | +0.03(+1.28%) |
Mar 31, 2015 | 2.350 | 2.420 | 2.310 | 2.340 | 1,708,870 | -0.05(-2.09%) |
Mar 30, 2015 | 2.400 | 2.480 | 2.330 | 2.390 | 2,198,012 | -0.02(-0.83%) |
Mar 27, 2015 | 2.260 | 2.450 | 2.250 | 2.410 | 3,435,619 | +0.15(+6.64%) |
Mar 26, 2015 | 2.370 | 2.390 | 2.220 | 2.260 | 4,338,765 | -0.14(-5.83%) |
Mar 25, 2015 | 2.500 | 2.550 | 2.350 | 2.400 | 3,619,685 | -0.12(-4.76%) |
Mar 24, 2015 | 2.390 | 2.590 | 2.380 | 2.520 | 5,019,608 | +0.07(+2.86%) |
Mar 23, 2015 | 2.500 | 2.520 | 2.370 | 2.450 | 4,157,745 | -0.07(-2.78%) |
Mar 20, 2015 | 2.520 | 2.640 | 2.490 | 2.520 | 4,058,736 | -0.03(-1.18%) |
Mar 19, 2015 | 2.680 | 2.710 | 2.380 | 2.550 | 8,124,847 | -0.12(-4.49%) |
Mar 18, 2015 | 2.300 | 2.770 | 2.270 | 2.670 | 18,833,572 | +0.30(+12.66%) |
Mar 17, 2015 | 2.880 | 2.880 | 2.260 | 2.370 | 34,881,248 | -0.48(-16.84%) |
Mar 16, 2015 | 3.280 | 3.330 | 2.810 | 2.850 | 49,833,668 | -0.05(-1.72%) |
Mar 13, 2015 | 2.460 | 3.000 | 2.400 | 2.900 | 33,772,908 | +0.52(+21.85%) |
Mar 12, 2015 | 2.200 | 2.540 | 2.170 | 2.380 | 24,422,400 | +0.44(+22.68%) |
Mar 11, 2015 | 1.900 | 2.040 | 1.890 | 1.940 | 5,546,753 | +0.08(+4.30%) |
Mar 10, 2015 | 1.880 | 1.950 | 1.850 | 1.860 | 2,312,420 | -0.02(-1.06%) |
Mar 09, 2015 | 1.800 | 1.950 | 1.785 | 1.880 | 6,201,204 | +0.10(+5.62%) |
Mar 06, 2015 | 1.600 | 1.790 | 1.560 | 1.780 | 3,427,268 | +0.11(+6.59%) |
Mar 05, 2015 | 1.710 | 1.720 | 1.640 | 1.670 | 3,046,263 | -0.02(-1.18%) |
Mar 04, 2015 | 1.640 | 1.720 | 1.580 | 1.690 | 5,350,014 | +0.15(+9.74%) |
Mar 03, 2015 | 1.560 | 1.570 | 1.480 | 1.540 | 2,592,124 | +0.00(+0.00%) |