Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.047 | 2.134 | 2.047 | 2.100 | 86,588 | +0.04(+2.13%) |
May 28, 2015 | 2.125 | 2.139 | 2.052 | 2.057 | 83,048 | -0.07(-3.42%) |
May 27, 2015 | 2.173 | 2.173 | 2.115 | 2.130 | 46,404 | +0.00(+0.00%) |
May 26, 2015 | 2.130 | 2.144 | 2.091 | 2.130 | 561,631 | -0.00(-0.23%) |
May 22, 2015 | 2.057 | 2.134 | 2.134 | 2.134 | 260,182 | +0.10(+5.02%) |
May 21, 2015 | 2.032 | 2.120 | 1.984 | 2.032 | 300,947 | +0.03(+1.70%) |
May 20, 2015 | 2.066 | 2.066 | 1.896 | 1.998 | 408,817 | -0.05(-2.38%) |
May 19, 2015 | 1.964 | 2.120 | 1.964 | 2.047 | 233,964 | +0.02(+0.96%) |
May 18, 2015 | 2.319 | 2.326 | 1.945 | 2.027 | 879,232 | -0.28(-12.03%) |
May 15, 2015 | 2.309 | 2.309 | 2.227 | 2.305 | 71,438 | +0.01(+0.64%) |
May 14, 2015 | 2.283 | 2.309 | 2.178 | 2.290 | 109,334 | +0.07(+3.29%) |
May 13, 2015 | 2.266 | 2.266 | 2.212 | 2.217 | 89,280 | -0.04(-1.94%) |
May 12, 2015 | 2.300 | 2.314 | 2.217 | 2.261 | 192,224 | -0.02(-1.06%) |
May 11, 2015 | 2.168 | 2.305 | 2.168 | 2.285 | 187,697 | +0.10(+4.44%) |
May 08, 2015 | 2.188 | 2.193 | 2.159 | 2.188 | 53,356 | +0.00(+0.22%) |
May 07, 2015 | 2.207 | 2.207 | 2.154 | 2.183 | 50,362 | +0.02(+0.85%) |
May 06, 2015 | 2.193 | 2.193 | 2.149 | 2.165 | 26,692 | +0.00(+0.04%) |
May 05, 2015 | 2.237 | 2.237 | 2.149 | 2.164 | 73,552 | -0.06(-2.80%) |
May 04, 2015 | 2.237 | 2.237 | 2.212 | 2.226 | 44,335 | -0.01(-0.25%) |
May 01, 2015 | 2.237 | 2.241 | 2.198 | 2.232 | 59,679 | +0.01(+0.35%) |
Apr 30, 2015 | 2.193 | 2.237 | 2.168 | 2.224 | 37,536 | +0.05(+2.10%) |
Apr 29, 2015 | 2.237 | 2.237 | 2.164 | 2.178 | 96,098 | -0.05(-2.40%) |
Apr 28, 2015 | 2.149 | 2.237 | 2.149 | 2.232 | 56,250 | +0.06(+2.69%) |
Apr 27, 2015 | 2.144 | 2.183 | 2.139 | 2.173 | 69,601 | +0.05(+2.29%) |
Apr 24, 2015 | 2.246 | 2.246 | 2.081 | 2.125 | 200,239 | -0.12(-5.41%) |
Apr 23, 2015 | 2.188 | 2.251 | 2.173 | 2.246 | 135,901 | +0.08(+3.66%) |
Apr 22, 2015 | 2.125 | 2.173 | 2.111 | 2.167 | 89,064 | +0.06(+2.93%) |
Apr 21, 2015 | 2.061 | 2.159 | 2.052 | 2.105 | 160,194 | +0.04(+2.12%) |
Apr 20, 2015 | 2.013 | 2.066 | 1.996 | 2.061 | 101,960 | +0.08(+3.87%) |
Apr 17, 2015 | 1.989 | 1.993 | 1.969 | 1.985 | 53,513 | +0.01(+0.30%) |
Apr 16, 2015 | 1.993 | 1.993 | 1.969 | 1.979 | 72,653 | -0.01(-0.49%) |
Apr 15, 2015 | 1.989 | 1.993 | 1.964 | 1.989 | 111,987 | +0.03(+1.56%) |
Apr 14, 2015 | 1.964 | 1.964 | 1.940 | 1.958 | 40,619 | +0.00(+0.06%) |
Apr 13, 2015 | 1.969 | 1.969 | 1.950 | 1.957 | 60,769 | +0.01(+0.61%) |
Apr 10, 2015 | 1.945 | 1.984 | 1.920 | 1.945 | 53,424 | -0.02(-0.99%) |
Apr 09, 2015 | 1.964 | 1.993 | 1.930 | 1.964 | 38,107 | +0.00(+0.00%) |
Apr 08, 2015 | 1.964 | 2.027 | 1.935 | 1.964 | 54,570 | +0.05(+2.80%) |
Apr 07, 2015 | 1.906 | 1.973 | 1.882 | 1.911 | 128,959 | +0.02(+1.26%) |
Apr 06, 2015 | 1.858 | 1.906 | 1.858 | 1.887 | 74,785 | +0.02(+1.02%) |
Apr 02, 2015 | 1.930 | 1.868 | 1.868 | 1.868 | 102,413 | -0.05(-2.73%) |
Apr 01, 2015 | 1.906 | 1.933 | 1.906 | 1.920 | 74,224 | +0.03(+1.77%) |
Mar 31, 2015 | 1.906 | 1.911 | 1.815 | 1.887 | 62,950 | -0.00(-0.25%) |
Mar 30, 2015 | 1.796 | 1.916 | 1.782 | 1.892 | 83,135 | +0.11(+6.21%) |
Mar 27, 2015 | 1.749 | 1.787 | 1.749 | 1.781 | 16,910 | +0.00(+0.21%) |
Mar 26, 2015 | 1.796 | 1.796 | 1.739 | 1.777 | 39,865 | -0.01(-0.53%) |
Mar 25, 2015 | 1.811 | 1.811 | 1.777 | 1.787 | 33,429 | -0.00(-0.27%) |
Mar 24, 2015 | 1.820 | 1.839 | 1.749 | 1.792 | 83,635 | -0.05(-2.59%) |
Mar 23, 2015 | 1.911 | 1.939 | 1.835 | 1.839 | 128,565 | -0.06(-3.02%) |
Mar 20, 2015 | 1.873 | 1.923 | 1.873 | 1.896 | 86,709 | +0.04(+2.05%) |
Mar 19, 2015 | 1.758 | 1.858 | 1.758 | 1.858 | 85,009 | +0.08(+4.64%) |
Mar 18, 2015 | 1.777 | 1.777 | 1.749 | 1.776 | 29,485 | -0.00(-0.28%) |
Mar 17, 2015 | 1.763 | 1.787 | 1.744 | 1.781 | 31,303 | +0.02(+1.42%) |
Mar 16, 2015 | 1.763 | 1.763 | 1.739 | 1.756 | 34,967 | +0.00(+0.04%) |
Mar 13, 2015 | 1.725 | 1.777 | 1.725 | 1.755 | 38,262 | +0.02(+0.92%) |
Mar 12, 2015 | 1.782 | 1.782 | 1.720 | 1.739 | 41,532 | -0.01(-0.81%) |
Mar 11, 2015 | 1.777 | 1.777 | 1.739 | 1.754 | 17,479 | -0.00(-0.27%) |
Mar 10, 2015 | 1.777 | 1.777 | 1.739 | 1.758 | 11,924 | -0.01(-0.81%) |
Mar 09, 2015 | 1.768 | 1.787 | 1.755 | 1.773 | 46,707 | +0.03(+2.00%) |
Mar 06, 2015 | 1.754 | 1.768 | 1.715 | 1.738 | 37,208 | -0.03(-1.96%) |
Mar 05, 2015 | 1.787 | 1.787 | 1.754 | 1.773 | 33,649 | -0.01(-0.53%) |
Mar 04, 2015 | 1.749 | 1.782 | 1.715 | 1.782 | 18,585 | +0.04(+2.47%) |
Mar 03, 2015 | 1.715 | 1.749 | 1.715 | 1.739 | 22,310 | +0.01(+0.82%) |