Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.100 | 2.105 | 2.060 | 2.060 | 23,871 | -0.04(-1.90%) |
May 28, 2015 | 2.020 | 2.136 | 2.020 | 2.100 | 27,452 | +0.03(+1.45%) |
May 27, 2015 | 2.240 | 2.240 | 2.060 | 2.070 | 46,926 | -0.14(-6.33%) |
May 26, 2015 | 2.150 | 2.210 | 2.020 | 2.210 | 39,531 | +0.09(+4.25%) |
May 22, 2015 | 2.250 | 2.120 | 2.120 | 2.120 | 38,900 | -0.01(-0.47%) |
May 21, 2015 | 2.260 | 2.500 | 2.080 | 2.130 | 409,338 | -0.01(-0.47%) |
May 20, 2015 | 2.060 | 2.150 | 2.048 | 2.140 | 84,591 | +0.08(+3.88%) |
May 19, 2015 | 1.920 | 2.080 | 1.920 | 2.060 | 80,752 | +0.13(+6.74%) |
May 18, 2015 | 1.890 | 1.940 | 1.870 | 1.930 | 13,178 | +0.07(+3.76%) |
May 15, 2015 | 1.800 | 1.880 | 1.800 | 1.860 | 10,393 | +0.05(+2.76%) |
May 14, 2015 | 2.000 | 2.040 | 1.810 | 1.810 | 113,927 | -0.02(-1.09%) |
May 13, 2015 | 1.830 | 1.869 | 1.800 | 1.830 | 10,692 | -0.04(-2.14%) |
May 12, 2015 | 1.800 | 1.894 | 1.770 | 1.870 | 9,290 | +0.12(+6.86%) |
May 11, 2015 | 1.880 | 1.880 | 1.750 | 1.750 | 26,519 | -0.08(-4.37%) |
May 08, 2015 | 1.860 | 1.860 | 1.830 | 1.830 | 4,666 | -0.03(-1.61%) |
May 07, 2015 | 1.890 | 1.910 | 1.850 | 1.860 | 29,250 | -0.04(-2.11%) |
May 06, 2015 | 1.900 | 1.902 | 1.810 | 1.900 | 54,808 | +0.16(+9.20%) |
May 05, 2015 | 1.720 | 1.774 | 1.710 | 1.740 | 21,493 | +0.04(+2.35%) |
May 04, 2015 | 1.720 | 1.786 | 1.700 | 1.700 | 18,341 | -0.06(-3.41%) |
May 01, 2015 | 1.800 | 1.820 | 1.750 | 1.760 | 12,109 | -0.04(-2.22%) |
Apr 30, 2015 | 1.799 | 1.860 | 1.735 | 1.800 | 28,531 | -0.01(-0.55%) |
Apr 29, 2015 | 1.840 | 1.840 | 1.680 | 1.810 | 18,651 | +0.01(+0.56%) |
Apr 28, 2015 | 1.890 | 1.940 | 1.760 | 1.800 | 74,147 | +0.05(+2.86%) |
Apr 27, 2015 | 1.770 | 1.818 | 1.750 | 1.750 | 43,268 | -0.05(-2.78%) |
Apr 24, 2015 | 1.810 | 1.910 | 1.770 | 1.800 | 32,091 | -0.04(-2.17%) |
Apr 23, 2015 | 1.820 | 1.888 | 1.771 | 1.840 | 10,352 | +0.04(+2.22%) |
Apr 22, 2015 | 1.830 | 1.830 | 1.770 | 1.800 | 25,331 | -0.02(-1.30%) |
Apr 21, 2015 | 1.830 | 1.839 | 1.810 | 1.824 | 5,309 | -0.01(-0.51%) |
Apr 20, 2015 | 1.830 | 1.838 | 1.820 | 1.833 | 10,465 | +0.01(+0.73%) |
Apr 17, 2015 | 1.850 | 1.850 | 1.810 | 1.820 | 14,936 | -0.02(-1.09%) |
Apr 16, 2015 | 1.844 | 1.924 | 1.810 | 1.840 | 24,550 | +0.04(+2.22%) |
Apr 15, 2015 | 1.850 | 1.910 | 1.780 | 1.800 | 37,621 | -0.04(-2.17%) |
Apr 14, 2015 | 1.850 | 1.860 | 1.820 | 1.840 | 12,522 | +0.01(+0.54%) |
Apr 13, 2015 | 1.860 | 1.860 | 1.810 | 1.830 | 16,080 | -0.03(-1.61%) |
Apr 10, 2015 | 1.790 | 1.860 | 1.790 | 1.860 | 7,416 | +0.03(+1.63%) |
Apr 09, 2015 | 1.860 | 1.860 | 1.761 | 1.830 | 9,159 | -0.01(-0.54%) |
Apr 08, 2015 | 1.810 | 1.860 | 1.760 | 1.840 | 36,966 | +0.00(+0.00%) |
Apr 07, 2015 | 1.820 | 1.870 | 1.820 | 1.840 | 19,889 | +0.02(+1.10%) |
Apr 06, 2015 | 1.790 | 1.890 | 1.730 | 1.820 | 44,515 | +0.04(+2.25%) |
Apr 02, 2015 | 1.750 | 1.780 | 1.780 | 1.780 | 15,200 | +0.04(+2.30%) |
Apr 01, 2015 | 1.770 | 1.855 | 1.720 | 1.740 | 52,379 | -0.03(-1.69%) |
Mar 31, 2015 | 1.878 | 1.890 | 1.770 | 1.770 | 25,064 | -0.07(-3.80%) |
Mar 30, 2015 | 1.919 | 1.919 | 1.784 | 1.840 | 10,776 | -0.01(-0.54%) |
Mar 27, 2015 | 1.916 | 1.916 | 1.780 | 1.850 | 20,221 | +0.00(+0.00%) |
Mar 26, 2015 | 1.730 | 1.880 | 1.730 | 1.850 | 44,387 | +0.00(+0.00%) |
Mar 25, 2015 | 1.750 | 1.970 | 1.750 | 1.850 | 65,261 | -0.09(-4.64%) |
Mar 24, 2015 | 2.000 | 2.042 | 1.890 | 1.940 | 79,564 | +0.02(+1.04%) |
Mar 23, 2015 | 2.190 | 2.220 | 1.920 | 1.920 | 81,553 | -0.29(-13.12%) |
Mar 20, 2015 | 2.080 | 2.220 | 2.000 | 2.210 | 154,197 | +0.14(+6.76%) |
Mar 19, 2015 | 1.990 | 2.180 | 1.860 | 2.070 | 201,659 | +0.10(+5.08%) |
Mar 18, 2015 | 2.250 | 2.300 | 1.910 | 1.970 | 590,316 | +0.20(+11.46%) |
Mar 17, 2015 | 1.830 | 1.890 | 1.745 | 1.768 | 115,328 | -0.04(-2.35%) |
Mar 16, 2015 | 1.660 | 1.870 | 1.500 | 1.810 | 121,900 | +0.14(+8.38%) |
Mar 13, 2015 | 1.670 | 1.750 | 1.580 | 1.670 | 20,329 | -0.03(-1.76%) |
Mar 12, 2015 | 1.890 | 1.890 | 1.650 | 1.700 | 33,077 | -0.05(-2.86%) |
Mar 11, 2015 | 1.700 | 1.860 | 1.570 | 1.750 | 44,789 | +0.09(+5.42%) |
Mar 10, 2015 | 1.580 | 1.700 | 1.580 | 1.660 | 30,016 | +0.01(+0.61%) |
Mar 09, 2015 | 1.770 | 1.820 | 1.630 | 1.650 | 54,877 | -0.15(-8.33%) |
Mar 06, 2015 | 1.839 | 1.839 | 1.750 | 1.800 | 27,692 | +0.03(+1.69%) |
Mar 05, 2015 | 1.770 | 1.860 | 1.730 | 1.770 | 21,752 | -0.02(-1.11%) |
Mar 04, 2015 | 1.850 | 1.880 | 1.760 | 1.790 | 45,402 | -0.07(-3.77%) |
Mar 03, 2015 | 1.880 | 1.920 | 1.830 | 1.860 | 25,327 | -0.03(-1.59%) |