Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.740 | 1.771 | 1.687 | 1.761 | 79,127 | +0.02(+1.21%) |
May 28, 2015 | 1.687 | 1.740 | 1.687 | 1.740 | 118,470 | +0.01(+0.61%) |
May 27, 2015 | 1.819 | 1.824 | 1.676 | 1.729 | 174,545 | -0.11(-5.75%) |
May 26, 2015 | 1.829 | 1.866 | 1.819 | 1.834 | 91,806 | -0.03(-1.42%) |
May 22, 2015 | 1.840 | 1.861 | 1.861 | 1.861 | 58,996 | -0.01(-0.56%) |
May 21, 2015 | 1.829 | 1.898 | 1.829 | 1.871 | 79,870 | +0.02(+1.14%) |
May 20, 2015 | 1.856 | 1.866 | 1.829 | 1.850 | 62,608 | +0.01(+0.29%) |
May 19, 2015 | 1.782 | 1.856 | 1.730 | 1.845 | 177,142 | +0.01(+0.29%) |
May 18, 2015 | 1.845 | 1.866 | 1.771 | 1.840 | 201,665 | -0.01(-0.74%) |
May 15, 2015 | 1.823 | 1.853 | 1.776 | 1.853 | 165,346 | +0.03(+1.60%) |
May 14, 2015 | 1.853 | 1.853 | 1.817 | 1.824 | 105,253 | -0.02(-1.03%) |
May 13, 2015 | 1.853 | 1.853 | 1.823 | 1.843 | 71,488 | +0.01(+0.56%) |
May 12, 2015 | 1.802 | 1.853 | 1.802 | 1.833 | 72,665 | +0.02(+0.90%) |
May 11, 2015 | 1.920 | 1.920 | 1.807 | 1.816 | 165,545 | -0.05(-2.81%) |
May 08, 2015 | 1.946 | 1.946 | 1.828 | 1.869 | 183,270 | -0.10(-4.97%) |
May 07, 2015 | 2.029 | 2.034 | 1.879 | 1.967 | 475,514 | -0.13(-6.37%) |
May 06, 2015 | 2.126 | 2.137 | 2.090 | 2.101 | 117,447 | -0.04(-1.69%) |
May 05, 2015 | 2.152 | 2.152 | 2.121 | 2.137 | 45,980 | -0.01(-0.24%) |
May 04, 2015 | 2.106 | 2.142 | 2.101 | 2.142 | 114,586 | +0.06(+2.72%) |
May 01, 2015 | 2.106 | 2.116 | 2.070 | 2.085 | 83,363 | -0.03(-1.22%) |
Apr 30, 2015 | 2.090 | 2.111 | 2.085 | 2.111 | 184,540 | +0.02(+0.99%) |
Apr 29, 2015 | 2.095 | 2.100 | 2.067 | 2.090 | 117,911 | -0.01(-0.34%) |
Apr 28, 2015 | 2.075 | 2.106 | 2.054 | 2.098 | 123,459 | +0.02(+1.09%) |
Apr 27, 2015 | 2.090 | 2.090 | 2.034 | 2.075 | 136,014 | -0.02(-0.74%) |
Apr 24, 2015 | 2.065 | 2.116 | 2.054 | 2.090 | 71,626 | +0.01(+0.25%) |
Apr 23, 2015 | 2.018 | 2.095 | 1.987 | 2.085 | 108,959 | +0.10(+4.92%) |
Apr 22, 2015 | 2.044 | 2.080 | 1.987 | 1.987 | 140,522 | -0.05(-2.53%) |
Apr 21, 2015 | 2.070 | 2.116 | 2.034 | 2.039 | 98,492 | -0.07(-3.18%) |
Apr 20, 2015 | 2.085 | 2.116 | 2.039 | 2.106 | 143,379 | +0.06(+3.02%) |
Apr 17, 2015 | 2.111 | 2.127 | 1.977 | 2.044 | 232,811 | -0.07(-3.17%) |
Apr 16, 2015 | 2.095 | 2.161 | 2.095 | 2.111 | 168,349 | +0.03(+1.49%) |
Apr 15, 2015 | 2.023 | 2.080 | 1.998 | 2.080 | 196,486 | +0.08(+3.86%) |
Apr 14, 2015 | 1.998 | 2.023 | 1.982 | 2.003 | 162,233 | +0.03(+1.65%) |
Apr 13, 2015 | 1.967 | 1.982 | 1.956 | 1.970 | 101,662 | +0.00(+0.18%) |
Apr 10, 2015 | 1.936 | 1.977 | 1.936 | 1.967 | 56,171 | +0.03(+1.60%) |
Apr 09, 2015 | 1.977 | 1.982 | 1.931 | 1.936 | 79,815 | -0.04(-1.83%) |
Apr 08, 2015 | 1.972 | 1.977 | 1.967 | 1.972 | 32,745 | +0.00(+0.01%) |
Apr 07, 2015 | 1.972 | 1.972 | 1.936 | 1.972 | 115,369 | +0.03(+1.45%) |
Apr 06, 2015 | 1.931 | 1.967 | 1.900 | 1.944 | 155,720 | +0.01(+0.40%) |
Apr 02, 2015 | 1.941 | 1.936 | 1.936 | 1.936 | 77,886 | -0.03(-1.31%) |
Apr 01, 2015 | 1.962 | 1.997 | 1.931 | 1.962 | 100,955 | +0.03(+1.33%) |
Mar 31, 2015 | 1.977 | 1.987 | 1.936 | 1.936 | 83,839 | -0.06(-3.09%) |
Mar 30, 2015 | 1.967 | 1.998 | 1.931 | 1.998 | 150,128 | +0.00(+0.00%) |
Mar 27, 2015 | 2.059 | 2.059 | 1.956 | 1.998 | 92,405 | -0.04(-1.77%) |
Mar 26, 2015 | 1.956 | 2.039 | 1.946 | 2.034 | 208,347 | +0.09(+4.50%) |
Mar 25, 2015 | 1.956 | 1.982 | 1.936 | 1.946 | 102,600 | +0.03(+1.34%) |
Mar 24, 2015 | 1.889 | 1.936 | 1.864 | 1.920 | 101,314 | +0.03(+1.63%) |
Mar 23, 2015 | 1.817 | 1.905 | 1.812 | 1.889 | 175,602 | +0.07(+3.97%) |
Mar 20, 2015 | 1.781 | 1.843 | 1.781 | 1.817 | 87,621 | +0.01(+0.28%) |
Mar 19, 2015 | 1.792 | 1.839 | 1.792 | 1.812 | 78,731 | -0.04(-1.95%) |
Mar 18, 2015 | 1.750 | 1.864 | 1.750 | 1.848 | 123,946 | +0.09(+4.97%) |
Mar 17, 2015 | 1.817 | 1.828 | 1.756 | 1.761 | 270,581 | -0.06(-3.12%) |
Mar 16, 2015 | 1.905 | 1.936 | 1.815 | 1.817 | 284,303 | -0.11(-5.87%) |
Mar 13, 2015 | 1.956 | 1.958 | 1.915 | 1.931 | 98,727 | -0.06(-2.83%) |
Mar 12, 2015 | 1.926 | 1.987 | 1.926 | 1.987 | 94,644 | +0.04(+2.10%) |
Mar 11, 2015 | 1.931 | 1.962 | 1.931 | 1.946 | 152,156 | -0.01(-0.53%) |
Mar 10, 2015 | 2.013 | 2.034 | 1.946 | 1.956 | 373,244 | -0.09(-4.28%) |
Mar 09, 2015 | 2.085 | 2.111 | 2.044 | 2.044 | 204,839 | -0.04(-1.73%) |
Mar 06, 2015 | 2.142 | 2.147 | 2.065 | 2.080 | 178,618 | -0.07(-3.08%) |
Mar 05, 2015 | 2.147 | 2.162 | 2.137 | 2.146 | 123,404 | -0.01(-0.30%) |
Mar 04, 2015 | 2.157 | 2.168 | 2.121 | 2.153 | 132,026 | -0.02(-0.92%) |
Mar 03, 2015 | 2.147 | 2.219 | 2.147 | 2.173 | 160,924 | -0.01(-0.24%) |