Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.480 | 2.490 | 2.350 | 2.390 | 1,123,160 | -0.10(-4.02%) |
May 28, 2015 | 2.400 | 2.520 | 2.400 | 2.490 | 768,765 | +0.07(+2.89%) |
May 27, 2015 | 2.390 | 2.430 | 2.330 | 2.420 | 558,159 | +0.04(+1.68%) |
May 26, 2015 | 2.450 | 2.450 | 2.350 | 2.380 | 633,015 | -0.08(-3.25%) |
May 25, 2015 | 2.460 | 2.480 | 2.430 | 2.460 | 304,578 | -0.01(-0.40%) |
May 22, 2015 | 2.560 | 2.560 | 2.440 | 2.470 | 1,251,454 | -0.11(-4.26%) |
May 21, 2015 | 2.560 | 2.630 | 2.560 | 2.580 | 836,847 | +0.04(+1.57%) |
May 20, 2015 | 2.570 | 2.620 | 2.520 | 2.540 | 1,093,769 | -0.05(-1.93%) |
May 19, 2015 | 2.650 | 2.700 | 2.560 | 2.590 | 965,750 | -0.14(-5.13%) |
May 15, 2015 | 2.730 | 2.730 | 2.730 | 0 | -0.04(-1.44%) | |
May 14, 2015 | 2.910 | 2.940 | 2.760 | 2.770 | 1,440,424 | -0.15(-5.14%) |
May 13, 2015 | 2.910 | 2.950 | 2.900 | 2.920 | 421,760 | +0.01(+0.34%) |
May 12, 2015 | 2.880 | 3.030 | 2.860 | 2.910 | 1,274,424 | -0.04(-1.36%) |
May 11, 2015 | 3.120 | 3.120 | 2.890 | 2.950 | 1,393,731 | -0.15(-4.84%) |
May 08, 2015 | 3.050 | 3.235 | 3.020 | 3.100 | 3,818,707 | +0.05(+1.64%) |
May 07, 2015 | 3.050 | 3.090 | 2.930 | 3.050 | 2,807,041 | +0.01(+0.33%) |
May 06, 2015 | 3.010 | 3.080 | 2.860 | 3.040 | 4,388,183 | +0.06(+2.01%) |
May 05, 2015 | 2.850 | 3.070 | 2.840 | 2.980 | 8,329,171 | +0.17(+6.05%) |
May 04, 2015 | 2.660 | 2.870 | 2.660 | 2.810 | 4,958,211 | +0.15(+5.64%) |
May 01, 2015 | 2.500 | 2.660 | 2.470 | 2.660 | 2,102,523 | +0.16(+6.40%) |
Apr 30, 2015 | 2.410 | 2.500 | 2.360 | 2.500 | 2,539,183 | +0.10(+4.17%) |
Apr 29, 2015 | 2.290 | 2.400 | 2.260 | 2.400 | 1,923,061 | +0.05(+2.13%) |
Apr 28, 2015 | 2.300 | 2.440 | 2.290 | 2.350 | 1,611,628 | +0.01(+0.43%) |
Apr 27, 2015 | 2.200 | 2.390 | 2.190 | 2.340 | 3,394,304 | +0.16(+7.34%) |
Apr 24, 2015 | 2.110 | 2.220 | 2.090 | 2.180 | 1,678,282 | +0.09(+4.31%) |
Apr 23, 2015 | 2.080 | 2.110 | 2.050 | 2.090 | 990,424 | +0.02(+0.97%) |
Apr 22, 2015 | 2.100 | 2.100 | 2.050 | 2.070 | 901,699 | -0.03(-1.43%) |
Apr 21, 2015 | 2.150 | 2.150 | 2.080 | 2.100 | 854,596 | +0.00(+0.00%) |
Apr 20, 2015 | 2.120 | 2.120 | 2.100 | 2.100 | 882,026 | -0.02(-0.94%) |
Apr 17, 2015 | 2.180 | 2.180 | 2.110 | 2.120 | 962,723 | -0.04(-1.85%) |
Apr 16, 2015 | 2.150 | 2.170 | 2.130 | 2.160 | 403,672 | +0.01(+0.47%) |
Apr 15, 2015 | 2.150 | 2.180 | 2.130 | 2.150 | 911,954 | +0.01(+0.47%) |
Apr 14, 2015 | 2.150 | 2.160 | 2.100 | 2.140 | 1,014,651 | +0.01(+0.47%) |
Apr 13, 2015 | 2.220 | 2.230 | 2.110 | 2.130 | 1,825,931 | -0.06(-2.74%) |
Apr 10, 2015 | 2.180 | 2.230 | 2.140 | 2.190 | 938,664 | +0.01(+0.46%) |
Apr 09, 2015 | 2.200 | 2.200 | 2.160 | 2.180 | 454,530 | -0.03(-1.36%) |
Apr 08, 2015 | 2.260 | 2.280 | 2.180 | 2.210 | 794,057 | -0.03(-1.34%) |
Apr 07, 2015 | 2.250 | 2.300 | 2.230 | 2.240 | 1,199,377 | +0.02(+0.90%) |
Apr 06, 2015 | 2.110 | 2.240 | 2.110 | 2.220 | 1,304,303 | +0.12(+5.71%) |
Apr 02, 2015 | 2.100 | 2.100 | 2.100 | 0 | +0.03(+1.45%) | |
Apr 01, 2015 | 2.110 | 2.110 | 2.050 | 2.070 | 806,774 | -0.02(-0.96%) |
Mar 31, 2015 | 2.100 | 2.110 | 2.080 | 2.090 | 513,727 | -0.01(-0.48%) |
Mar 30, 2015 | 2.160 | 2.160 | 2.080 | 2.100 | 940,094 | -0.09(-4.11%) |
Mar 27, 2015 | 2.200 | 2.210 | 2.080 | 2.190 | 695,665 | -0.02(-0.90%) |
Mar 26, 2015 | 2.260 | 2.290 | 2.170 | 2.210 | 1,152,803 | -0.05(-2.21%) |
Mar 25, 2015 | 2.320 | 2.330 | 2.240 | 2.260 | 906,628 | -0.03(-1.31%) |
Mar 24, 2015 | 2.260 | 2.300 | 2.200 | 2.290 | 1,345,613 | +0.00(+0.00%) |
Mar 23, 2015 | 2.150 | 2.290 | 2.150 | 2.290 | 1,652,244 | +0.13(+6.02%) |
Mar 20, 2015 | 2.090 | 2.180 | 2.090 | 2.160 | 1,438,387 | +0.10(+4.85%) |
Mar 19, 2015 | 2.070 | 2.070 | 2.050 | 2.060 | 268,570 | -0.01(-0.48%) |
Mar 18, 2015 | 2.080 | 2.080 | 2.030 | 2.070 | 720,430 | -0.03(-1.43%) |
Mar 17, 2015 | 2.060 | 2.110 | 2.040 | 2.100 | 512,460 | +0.01(+0.48%) |
Mar 16, 2015 | 2.150 | 2.150 | 2.060 | 2.090 | 560,300 | -0.07(-3.24%) |
Mar 13, 2015 | 2.050 | 2.160 | 2.010 | 2.160 | 1,678,800 | +0.12(+5.88%) |
Mar 12, 2015 | 2.090 | 2.100 | 2.020 | 2.040 | 1,154,003 | -0.04(-1.92%) |
Mar 11, 2015 | 2.090 | 2.110 | 2.020 | 2.080 | 837,924 | +0.02(+0.97%) |
Mar 10, 2015 | 2.130 | 2.150 | 2.050 | 2.060 | 1,112,222 | -0.10(-4.63%) |
Mar 09, 2015 | 2.240 | 2.250 | 2.130 | 2.160 | 862,088 | -0.07(-3.14%) |
Mar 06, 2015 | 2.320 | 2.320 | 2.230 | 2.230 | 585,038 | -0.07(-3.04%) |
Mar 05, 2015 | 2.350 | 2.350 | 2.270 | 2.300 | 513,744 | +0.01(+0.44%) |
Mar 04, 2015 | 2.390 | 2.260 | 2.290 | 995,216 | -0.10(-4.18%) | |
Mar 03, 2015 | 2.520 | 2.520 | 2.360 | 2.390 | 810,986 | -0.13(-5.16%) |