Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.040 | 2.127 | 2.040 | 2.094 | 86,871 | +0.04(+2.13%) |
May 28, 2015 | 2.118 | 2.132 | 2.045 | 2.050 | 83,320 | -0.07(-3.42%) |
May 27, 2015 | 2.166 | 2.166 | 2.108 | 2.123 | 46,556 | +0.00(+0.00%) |
May 26, 2015 | 2.123 | 2.137 | 2.084 | 2.123 | 563,468 | -0.00(-0.23%) |
May 22, 2015 | 2.050 | 2.127 | 2.127 | 2.127 | 261,033 | +0.10(+5.02%) |
May 21, 2015 | 2.026 | 2.113 | 1.977 | 2.026 | 301,931 | +0.03(+1.70%) |
May 20, 2015 | 2.060 | 2.060 | 1.890 | 1.992 | 410,154 | -0.05(-2.38%) |
May 19, 2015 | 1.958 | 2.113 | 1.958 | 2.040 | 234,729 | +0.02(+0.96%) |
May 18, 2015 | 2.312 | 2.318 | 1.938 | 2.021 | 882,108 | -0.28(-12.03%) |
May 15, 2015 | 2.302 | 2.302 | 2.220 | 2.297 | 71,671 | +0.01(+0.64%) |
May 14, 2015 | 2.275 | 2.302 | 2.171 | 2.283 | 109,691 | +0.07(+3.29%) |
May 13, 2015 | 2.258 | 2.258 | 2.205 | 2.210 | 89,572 | -0.04(-1.94%) |
May 12, 2015 | 2.292 | 2.307 | 2.210 | 2.253 | 192,852 | -0.02(-1.06%) |
May 11, 2015 | 2.161 | 2.297 | 2.161 | 2.278 | 188,311 | +0.10(+4.44%) |
May 08, 2015 | 2.181 | 2.186 | 2.152 | 2.181 | 53,531 | +0.00(+0.22%) |
May 07, 2015 | 2.200 | 2.200 | 2.147 | 2.176 | 50,526 | +0.02(+0.85%) |
May 06, 2015 | 2.186 | 2.186 | 2.142 | 2.158 | 26,780 | +0.00(+0.04%) |
May 05, 2015 | 2.229 | 2.229 | 2.142 | 2.157 | 73,792 | -0.06(-2.80%) |
May 04, 2015 | 2.229 | 2.229 | 2.205 | 2.219 | 44,480 | -0.01(-0.25%) |
May 01, 2015 | 2.229 | 2.234 | 2.190 | 2.224 | 59,874 | +0.01(+0.35%) |
Apr 30, 2015 | 2.186 | 2.229 | 2.161 | 2.217 | 37,658 | +0.05(+2.10%) |
Apr 29, 2015 | 2.229 | 2.229 | 2.157 | 2.171 | 96,413 | -0.05(-2.40%) |
Apr 28, 2015 | 2.142 | 2.229 | 2.142 | 2.224 | 56,434 | +0.06(+2.69%) |
Apr 27, 2015 | 2.137 | 2.176 | 2.132 | 2.166 | 69,828 | +0.05(+2.29%) |
Apr 24, 2015 | 2.239 | 2.239 | 2.074 | 2.118 | 200,894 | -0.12(-5.41%) |
Apr 23, 2015 | 2.181 | 2.244 | 2.166 | 2.239 | 136,345 | +0.08(+3.66%) |
Apr 22, 2015 | 2.118 | 2.166 | 2.104 | 2.160 | 89,355 | +0.06(+2.93%) |
Apr 21, 2015 | 2.055 | 2.152 | 2.045 | 2.098 | 160,717 | +0.04(+2.12%) |
Apr 20, 2015 | 2.006 | 2.060 | 1.989 | 2.055 | 102,294 | +0.08(+3.87%) |
Apr 17, 2015 | 1.982 | 1.987 | 1.963 | 1.978 | 53,688 | +0.01(+0.30%) |
Apr 16, 2015 | 1.987 | 1.987 | 1.963 | 1.972 | 72,891 | -0.01(-0.49%) |
Apr 15, 2015 | 1.982 | 1.987 | 1.957 | 1.982 | 112,353 | +0.03(+1.56%) |
Apr 14, 2015 | 1.958 | 1.958 | 1.934 | 1.952 | 40,752 | +0.00(+0.06%) |
Apr 13, 2015 | 1.963 | 1.963 | 1.943 | 1.950 | 60,968 | +0.01(+0.61%) |
Apr 10, 2015 | 1.938 | 1.977 | 1.914 | 1.938 | 53,599 | -0.02(-0.99%) |
Apr 09, 2015 | 1.958 | 1.987 | 1.924 | 1.958 | 38,232 | +0.00(+0.00%) |
Apr 08, 2015 | 1.958 | 2.021 | 1.929 | 1.958 | 54,748 | +0.05(+2.80%) |
Apr 07, 2015 | 1.900 | 1.966 | 1.876 | 1.905 | 129,381 | +0.02(+1.26%) |
Apr 06, 2015 | 1.852 | 1.900 | 1.852 | 1.881 | 75,029 | +0.02(+1.02%) |
Apr 02, 2015 | 1.924 | 1.862 | 1.862 | 1.862 | 102,748 | -0.05(-2.73%) |
Apr 01, 2015 | 1.900 | 1.927 | 1.900 | 1.914 | 74,467 | +0.03(+1.77%) |
Mar 31, 2015 | 1.900 | 1.905 | 1.810 | 1.881 | 63,156 | -0.00(-0.25%) |
Mar 30, 2015 | 1.791 | 1.909 | 1.776 | 1.886 | 83,407 | +0.11(+6.21%) |
Mar 27, 2015 | 1.743 | 1.781 | 1.743 | 1.775 | 16,966 | +0.00(+0.21%) |
Mar 26, 2015 | 1.791 | 1.791 | 1.734 | 1.772 | 39,996 | -0.01(-0.53%) |
Mar 25, 2015 | 1.805 | 1.805 | 1.772 | 1.781 | 33,538 | -0.00(-0.27%) |
Mar 24, 2015 | 1.814 | 1.833 | 1.743 | 1.786 | 83,908 | -0.05(-2.59%) |
Mar 23, 2015 | 1.905 | 1.933 | 1.829 | 1.833 | 128,985 | -0.06(-3.01%) |
Mar 20, 2015 | 1.867 | 1.916 | 1.867 | 1.890 | 86,993 | +0.04(+2.05%) |
Mar 19, 2015 | 1.753 | 1.852 | 1.753 | 1.852 | 85,287 | +0.08(+4.65%) |
Mar 18, 2015 | 1.772 | 1.772 | 1.743 | 1.770 | 29,582 | -0.00(-0.28%) |
Mar 17, 2015 | 1.757 | 1.781 | 1.738 | 1.775 | 31,405 | +0.02(+1.42%) |
Mar 16, 2015 | 1.757 | 1.757 | 1.734 | 1.750 | 35,081 | +0.00(+0.04%) |
Mar 13, 2015 | 1.719 | 1.772 | 1.719 | 1.749 | 38,387 | +0.02(+0.92%) |
Mar 12, 2015 | 1.776 | 1.776 | 1.715 | 1.734 | 41,667 | -0.01(-0.82%) |
Mar 11, 2015 | 1.772 | 1.772 | 1.734 | 1.748 | 17,536 | -0.00(-0.27%) |
Mar 10, 2015 | 1.772 | 1.772 | 1.734 | 1.753 | 11,963 | -0.01(-0.81%) |
Mar 09, 2015 | 1.762 | 1.781 | 1.749 | 1.767 | 46,860 | +0.03(+2.00%) |
Mar 06, 2015 | 1.748 | 1.762 | 1.710 | 1.732 | 37,330 | -0.03(-1.96%) |
Mar 05, 2015 | 1.781 | 1.781 | 1.748 | 1.767 | 33,759 | -0.01(-0.53%) |
Mar 04, 2015 | 1.743 | 1.776 | 1.710 | 1.776 | 18,646 | +0.04(+2.47%) |
Mar 03, 2015 | 1.710 | 1.743 | 1.710 | 1.734 | 22,383 | +0.01(+0.82%) |