Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.912 | 1.953 | 1.904 | 1.920 | 6,228,719 | +0.04(+2.17%) |
May 28, 2015 | 1.855 | 1.888 | 1.831 | 1.880 | 8,804,930 | +0.01(+0.44%) |
May 27, 2015 | 1.888 | 1.896 | 1.855 | 1.871 | 5,586,335 | -0.01(-0.43%) |
May 26, 2015 | 1.912 | 1.920 | 1.863 | 1.880 | 10,662,736 | -0.09(-4.56%) |
May 22, 2015 | 1.953 | 1.969 | 1.969 | 1.969 | 6,005,952 | -0.02(-1.23%) |
May 21, 2015 | 1.978 | 2.010 | 1.945 | 1.994 | 7,561,674 | +0.00(+0.00%) |
May 20, 2015 | 2.043 | 2.043 | 1.994 | 1.994 | 7,886,942 | -0.02(-0.81%) |
May 19, 2015 | 2.051 | 2.068 | 1.994 | 2.010 | 12,182,435 | -0.09(-4.28%) |
May 18, 2015 | 2.108 | 2.117 | 2.068 | 2.100 | 7,863,320 | +0.02(+1.18%) |
May 15, 2015 | 2.051 | 2.117 | 2.051 | 2.076 | 8,777,609 | +0.00(+0.00%) |
May 14, 2015 | 2.100 | 2.125 | 2.043 | 2.076 | 10,221,722 | -0.01(-0.39%) |
May 13, 2015 | 2.092 | 2.141 | 2.068 | 2.084 | 13,572,896 | +0.02(+0.79%) |
May 12, 2015 | 2.076 | 2.084 | 2.051 | 2.068 | 7,954,364 | +0.02(+0.80%) |
May 11, 2015 | 2.027 | 2.059 | 2.018 | 2.051 | 7,114,257 | +0.04(+2.03%) |
May 08, 2015 | 1.986 | 2.027 | 1.961 | 2.010 | 3,452,627 | +0.02(+1.23%) |
May 07, 2015 | 1.929 | 1.994 | 1.929 | 1.986 | 10,955,324 | +0.02(+1.25%) |
May 06, 2015 | 2.043 | 2.084 | 1.937 | 1.961 | 9,006,845 | -0.07(-3.61%) |
May 05, 2015 | 2.059 | 2.076 | 2.010 | 2.035 | 9,552,847 | +0.00(+0.00%) |
May 04, 2015 | 2.018 | 2.043 | 2.010 | 2.035 | 6,500,740 | +0.04(+2.05%) |
May 01, 2015 | 1.953 | 2.010 | 1.937 | 1.994 | 13,045,581 | +0.01(+0.41%) |
Apr 30, 2015 | 1.929 | 1.994 | 1.920 | 1.986 | 16,808,010 | -0.02(-0.82%) |
Apr 29, 2015 | 1.945 | 2.018 | 1.937 | 2.002 | 16,413,588 | +0.07(+3.38%) |
Apr 28, 2015 | 1.896 | 1.953 | 1.880 | 1.937 | 16,109,048 | +0.06(+3.04%) |
Apr 27, 2015 | 1.880 | 1.929 | 1.880 | 1.880 | 13,864,785 | +0.00(+0.00%) |
Apr 24, 2015 | 1.880 | 1.896 | 1.839 | 1.880 | 12,529,293 | -0.01(-0.43%) |
Apr 23, 2015 | 1.888 | 1.912 | 1.863 | 1.888 | 9,722,228 | +0.01(+0.44%) |
Apr 22, 2015 | 1.904 | 1.920 | 1.847 | 1.880 | 11,049,767 | -0.03(-1.71%) |
Apr 21, 2015 | 1.871 | 1.920 | 1.870 | 1.912 | 15,635,966 | +0.04(+2.18%) |
Apr 20, 2015 | 1.855 | 1.888 | 1.839 | 1.871 | 8,720,603 | +0.01(+0.44%) |
Apr 17, 2015 | 1.896 | 1.896 | 1.847 | 1.863 | 7,020,228 | +0.00(+0.00%) |
Apr 16, 2015 | 1.896 | 1.914 | 1.831 | 1.863 | 13,175,986 | -0.02(-0.87%) |
Apr 15, 2015 | 1.863 | 1.888 | 1.833 | 1.880 | 16,468,537 | +0.02(+1.32%) |
Apr 14, 2015 | 1.806 | 1.896 | 1.806 | 1.855 | 11,965,044 | +0.07(+3.65%) |
Apr 13, 2015 | 1.880 | 1.904 | 1.790 | 1.790 | 16,953,038 | -0.10(-5.20%) |
Apr 10, 2015 | 1.896 | 1.912 | 1.858 | 1.888 | 7,375,118 | +0.02(+0.87%) |
Apr 09, 2015 | 1.871 | 1.896 | 1.847 | 1.871 | 10,097,915 | -0.03(-1.72%) |
Apr 08, 2015 | 1.969 | 1.969 | 1.880 | 1.904 | 13,534,712 | -0.04(-2.10%) |
Apr 07, 2015 | 1.961 | 1.986 | 1.912 | 1.945 | 11,373,625 | -0.05(-2.46%) |
Apr 06, 2015 | 1.945 | 2.002 | 1.904 | 1.994 | 18,056,086 | +0.10(+5.17%) |
Apr 02, 2015 | 1.920 | 1.896 | 1.896 | 1.896 | 15,355,614 | -0.03(-1.70%) |
Apr 01, 2015 | 1.855 | 1.949 | 1.855 | 1.929 | 14,701,595 | +0.10(+5.36%) |
Mar 31, 2015 | 1.880 | 1.896 | 1.814 | 1.831 | 13,915,661 | -0.04(-2.18%) |
Mar 30, 2015 | 1.880 | 1.912 | 1.847 | 1.871 | 12,202,515 | -0.06(-2.97%) |
Mar 27, 2015 | 1.912 | 1.978 | 1.855 | 1.929 | 13,388,175 | +0.00(+0.00%) |
Mar 26, 2015 | 2.043 | 2.051 | 1.896 | 1.929 | 12,317,725 | -0.08(-4.07%) |
Mar 25, 2015 | 2.084 | 2.092 | 1.978 | 2.010 | 12,000,220 | -0.06(-2.77%) |
Mar 24, 2015 | 2.059 | 2.092 | 1.978 | 2.068 | 11,850,345 | +0.04(+2.02%) |
Mar 23, 2015 | 2.010 | 2.035 | 1.961 | 2.027 | 12,131,466 | +0.05(+2.48%) |
Mar 20, 2015 | 1.969 | 2.023 | 1.937 | 1.978 | 28,620,842 | +0.05(+2.54%) |
Mar 19, 2015 | 1.896 | 1.929 | 1.831 | 1.929 | 13,322,356 | +0.00(+0.00%) |
Mar 18, 2015 | 1.831 | 1.937 | 1.798 | 1.929 | 17,187,840 | +0.10(+5.36%) |
Mar 17, 2015 | 1.863 | 1.904 | 1.814 | 1.831 | 13,940,253 | -0.08(-4.27%) |
Mar 16, 2015 | 1.912 | 1.929 | 1.831 | 1.912 | 13,132,944 | +0.00(+0.00%) |
Mar 13, 2015 | 1.937 | 1.945 | 1.822 | 1.912 | 12,491,862 | -0.02(-0.85%) |
Mar 12, 2015 | 1.961 | 1.978 | 1.880 | 1.929 | 12,334,475 | -0.01(-0.42%) |
Mar 11, 2015 | 1.896 | 1.945 | 1.814 | 1.937 | 16,260,026 | +0.04(+2.16%) |
Mar 10, 2015 | 1.945 | 1.994 | 1.880 | 1.896 | 10,738,402 | -0.08(-4.13%) |
Mar 09, 2015 | 2.076 | 2.084 | 1.904 | 1.978 | 16,050,254 | -0.07(-3.59%) |
Mar 06, 2015 | 2.149 | 2.166 | 2.043 | 2.051 | 20,913,100 | -0.20(-8.73%) |
Mar 05, 2015 | 2.231 | 2.490 | 2.141 | 2.247 | 19,994,752 | +0.04(+1.85%) |
Mar 04, 2015 | 2.239 | 2.239 | 2.198 | 2.206 | 6,778,361 | -0.03(-1.46%) |
Mar 03, 2015 | 2.288 | 2.366 | 2.215 | 2.239 | 8,796,372 | -0.03(-1.44%) |