Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.015 | 2.040 | 1.986 | 1.990 | 6,400 | -0.06(-2.91%) |
Feb 26, 2015 | 2.010 | 2.050 | 2.000 | 2.050 | 5,977 | +0.05(+2.50%) |
Feb 25, 2015 | 1.999 | 2.006 | 1.960 | 2.000 | 12,600 | +0.11(+5.82%) |
Feb 23, 2015 | 1.890 | 1.890 | 1.890 | 0 | -0.04(-2.07%) | |
Feb 20, 2015 | 1.958 | 1.958 | 1.930 | 1.930 | 580 | -0.02(-1.03%) |
Feb 19, 2015 | 2.030 | 2.030 | 1.950 | 1.950 | 6,070 | -0.08(-3.94%) |
Feb 18, 2015 | 1.985 | 2.035 | 1.930 | 2.030 | 6,650 | +0.06(+3.31%) |
Feb 17, 2015 | 1.938 | 1.974 | 1.930 | 1.965 | 69,704 | +0.02(+0.77%) |
Feb 13, 2015 | 1.950 | 1.950 | 1.950 | 0 | +0.06(+3.17%) | |
Feb 12, 2015 | 1.884 | 1.900 | 1.880 | 1.890 | 5,495 | +0.02(+1.07%) |
Feb 11, 2015 | 1.874 | 1.880 | 1.840 | 1.870 | 1,800 | +0.02(+1.08%) |
Feb 10, 2015 | 1.850 | 1.870 | 1.848 | 1.850 | 3,955 | -0.08(-3.90%) |
Feb 09, 2015 | 1.940 | 1.999 | 1.920 | 1.925 | 30,225 | +0.03(+1.32%) |
Feb 06, 2015 | 1.745 | 1.918 | 1.734 | 1.900 | 32,187 | +0.08(+4.40%) |
Feb 05, 2015 | 1.861 | 1.869 | 1.810 | 1.820 | 15,869 | +0.18(+10.98%) |
Feb 04, 2015 | 1.650 | 1.650 | 1.600 | 1.640 | 7,975 | +0.03(+1.71%) |
Feb 03, 2015 | 1.648 | 1.650 | 1.610 | 1.613 | 17,975 | -0.08(-4.59%) |
Feb 02, 2015 | 1.550 | 1.705 | 1.550 | 1.690 | 11,500 | +0.08(+4.97%) |
Jan 30, 2015 | 1.560 | 1.621 | 1.537 | 1.610 | 18,279 | +0.00(+0.00%) |
Jan 29, 2015 | 1.650 | 1.683 | 1.530 | 1.610 | 13,200 | -0.09(-5.29%) |
Jan 28, 2015 | 1.820 | 1.820 | 1.700 | 1.700 | 7,235 | -0.12(-6.34%) |
Jan 27, 2015 | 1.751 | 1.850 | 1.750 | 1.815 | 7,253 | +0.08(+4.54%) |
Jan 26, 2015 | 1.760 | 1.760 | 1.704 | 1.736 | 14,350 | -0.02(-1.35%) |
Jan 23, 2015 | 1.840 | 1.840 | 1.760 | 1.760 | 11,141 | -0.09(-4.95%) |
Jan 22, 2015 | 1.960 | 1.960 | 1.852 | 1.852 | 16,590 | -0.04(-1.87%) |
Jan 21, 2015 | 1.875 | 1.887 | 1.870 | 1.887 | 3,400 | -0.08(-4.22%) |
Jan 20, 2015 | 1.965 | 2.000 | 1.940 | 1.970 | 11,525 | +0.13(+7.07%) |
Jan 16, 2015 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) | |
Jan 15, 2015 | 1.890 | 1.900 | 1.837 | 1.840 | 22,100 | +0.13(+7.30%) |
Jan 14, 2015 | 1.820 | 1.820 | 1.680 | 1.715 | 14,275 | -0.05(-2.57%) |
Jan 13, 2015 | 1.760 | 0 | -0.09(-4.97%) | |||
Jan 12, 2015 | 1.858 | 1.900 | 1.840 | 1.852 | 16,850 | -0.00(-0.26%) |
Jan 09, 2015 | 1.830 | 1.857 | 1.830 | 1.857 | 3,767 | +0.10(+5.51%) |
Jan 08, 2015 | 1.903 | 1.903 | 1.760 | 1.760 | 3,817 | -0.16(-8.34%) |
Jan 07, 2015 | 1.913 | 2.000 | 1.910 | 1.920 | 13,800 | -0.03(-1.53%) |
Jan 06, 2015 | 1.852 | 1.985 | 1.852 | 1.950 | 29,554 | +0.12(+6.68%) |
Jan 05, 2015 | 1.723 | 1.828 | 1.720 | 1.828 | 18,968 | +0.12(+6.89%) |
Jan 02, 2015 | 1.578 | 1.710 | 1.578 | 1.710 | 5,619 | +0.08(+4.64%) |
Dec 31, 2014 | 1.634 | 1.634 | 1.634 | 0 | +0.06(+3.75%) | |
Dec 30, 2014 | 1.627 | 1.630 | 1.575 | 1.575 | 7,300 | +0.05(+2.95%) |
Dec 29, 2014 | 1.550 | 1.550 | 1.530 | 1.530 | 1,600 | -0.04(-2.55%) |
Dec 26, 2014 | 1.570 | 1.570 | 1.560 | 1.570 | 12,835 | -0.01(-0.63%) |
Dec 24, 2014 | 1.580 | 1.580 | 1.580 | 0 | +0.14(+9.72%) | |
Dec 23, 2014 | 1.546 | 1.569 | 1.440 | 1.440 | 17,300 | -0.06(-4.00%) |
Dec 22, 2014 | 1.619 | 1.630 | 1.470 | 1.500 | 12,750 | -0.23(-13.29%) |
Dec 19, 2014 | 1.665 | 1.730 | 1.665 | 1.730 | 701 | +0.10(+6.13%) |
Dec 18, 2014 | 1.583 | 1.630 | 1.575 | 1.630 | 5,164 | +0.12(+7.95%) |
Dec 17, 2014 | 1.420 | 1.510 | 1.420 | 1.510 | 11,166 | +0.08(+5.96%) |
Dec 16, 2014 | 1.390 | 1.425 | 10,150 | -0.12(-7.67%) | ||
Dec 15, 2014 | 1.634 | 1.662 | 1.537 | 1.543 | 23,995 | -0.10(-5.88%) |
Dec 12, 2014 | 1.670 | 1.680 | 1.640 | 1.640 | 7,700 | -0.05(-3.09%) |
Dec 11, 2014 | 1.694 | 1.767 | 1.694 | 1.692 | 13,600 | -0.06(-3.31%) |
Dec 10, 2014 | 1.880 | 1.881 | 1.750 | 1.750 | 18,730 | -0.12(-6.18%) |
Dec 09, 2014 | 1.810 | 1.900 | 1.810 | 1.865 | 22,126 | +0.18(+10.56%) |
Dec 08, 2014 | 1.760 | 1.780 | 1.610 | 1.687 | 4,675 | -0.05(-3.04%) |
Dec 05, 2014 | 1.820 | 1.820 | 1.720 | 1.740 | 9,331 | -0.09(-4.92%) |
Dec 04, 2014 | 1.832 | 1.840 | 1.800 | 1.830 | 13,210 | +0.01(+0.27%) |
Dec 03, 2014 | 1.840 | 1.880 | 1.825 | 1.825 | 5,053 | +0.06(+3.69%) |
Dec 02, 2014 | 1.753 | 1.760 | 1.753 | 1.760 | 3,300 | -0.17(-8.86%) |