Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.770 | 1.819 | 1.761 | 1.810 | 150,862 | +0.01(+0.56%) |
May 28, 2015 | 1.780 | 1.840 | 1.780 | 1.800 | 118,564 | +0.03(+1.69%) |
May 27, 2015 | 1.770 | 1.820 | 1.750 | 1.770 | 133,741 | -0.03(-1.67%) |
May 26, 2015 | 1.820 | 1.840 | 1.750 | 1.800 | 494,059 | -0.01(-0.55%) |
May 22, 2015 | 1.890 | 1.810 | 1.810 | 1.810 | 182,400 | -0.06(-3.47%) |
May 21, 2015 | 1.850 | 1.900 | 1.800 | 1.875 | 257,271 | +0.01(+0.81%) |
May 20, 2015 | 1.850 | 1.860 | 1.750 | 1.860 | 161,669 | +0.00(+0.00%) |
May 19, 2015 | 1.840 | 1.880 | 1.830 | 1.860 | 162,238 | +0.01(+0.54%) |
May 18, 2015 | 1.880 | 1.890 | 1.820 | 1.850 | 145,678 | -0.02(-1.07%) |
May 15, 2015 | 1.770 | 1.870 | 1.770 | 1.870 | 458,398 | +0.06(+3.31%) |
May 14, 2015 | 1.880 | 1.900 | 1.810 | 1.810 | 111,029 | -0.02(-1.09%) |
May 13, 2015 | 1.820 | 1.870 | 1.780 | 1.830 | 150,654 | +0.02(+1.10%) |
May 12, 2015 | 1.820 | 1.830 | 1.760 | 1.810 | 154,910 | +0.01(+0.56%) |
May 11, 2015 | 1.860 | 1.860 | 1.780 | 1.800 | 210,952 | -0.05(-2.70%) |
May 08, 2015 | 1.860 | 1.860 | 1.810 | 1.850 | 140,699 | -0.01(-0.54%) |
May 07, 2015 | 1.850 | 1.890 | 1.805 | 1.860 | 167,583 | +0.05(+2.76%) |
May 06, 2015 | 2.050 | 2.050 | 1.800 | 1.810 | 357,118 | -0.20(-9.95%) |
May 05, 2015 | 2.100 | 2.130 | 1.930 | 2.010 | 362,904 | -0.07(-3.37%) |
May 04, 2015 | 2.110 | 2.128 | 2.040 | 2.080 | 260,976 | -0.01(-0.48%) |
May 01, 2015 | 2.080 | 2.100 | 2.040 | 2.090 | 153,490 | +0.04(+1.95%) |
Apr 30, 2015 | 2.050 | 2.100 | 1.990 | 2.050 | 448,483 | +0.00(+0.00%) |
Apr 29, 2015 | 1.960 | 2.190 | 1.930 | 2.050 | 4,019,602 | +0.08(+4.06%) |
Apr 28, 2015 | 2.010 | 2.020 | 1.910 | 1.970 | 269,501 | -0.05(-2.48%) |
Apr 27, 2015 | 2.110 | 2.120 | 1.910 | 2.020 | 364,392 | -0.10(-4.72%) |
Apr 24, 2015 | 2.120 | 2.120 | 2.030 | 2.120 | 277,846 | +0.00(+0.00%) |
Apr 23, 2015 | 2.130 | 2.130 | 2.030 | 2.120 | 259,315 | +0.01(+0.47%) |
Apr 22, 2015 | 2.180 | 2.180 | 2.100 | 2.110 | 190,755 | -0.03(-1.40%) |
Apr 21, 2015 | 2.250 | 2.250 | 2.140 | 2.140 | 403,240 | -0.06(-2.73%) |
Apr 20, 2015 | 2.150 | 2.290 | 2.150 | 2.200 | 249,912 | +0.06(+2.80%) |
Apr 17, 2015 | 2.150 | 2.200 | 2.110 | 2.140 | 315,538 | -0.03(-1.38%) |
Apr 16, 2015 | 2.190 | 2.230 | 2.150 | 2.170 | 299,033 | -0.01(-0.46%) |
Apr 15, 2015 | 2.240 | 2.260 | 2.180 | 2.180 | 386,919 | -0.02(-0.91%) |
Apr 14, 2015 | 2.240 | 2.280 | 2.160 | 2.200 | 386,906 | -0.02(-0.90%) |
Apr 13, 2015 | 2.170 | 2.270 | 2.150 | 2.220 | 592,007 | +0.06(+2.78%) |
Apr 10, 2015 | 2.160 | 2.210 | 2.150 | 2.160 | 636,161 | +0.00(+0.00%) |
Apr 09, 2015 | 2.190 | 2.230 | 2.150 | 2.160 | 381,824 | -0.05(-2.26%) |
Apr 08, 2015 | 2.200 | 2.230 | 2.150 | 2.210 | 320,211 | +0.01(+0.45%) |
Apr 07, 2015 | 2.250 | 2.300 | 2.150 | 2.200 | 317,016 | -0.05(-2.22%) |
Apr 06, 2015 | 2.220 | 2.270 | 2.170 | 2.250 | 144,525 | -0.01(-0.44%) |
Apr 02, 2015 | 2.230 | 2.260 | 2.260 | 2.260 | 218,700 | +0.01(+0.44%) |
Apr 01, 2015 | 2.220 | 2.250 | 2.190 | 2.250 | 139,175 | +0.01(+0.45%) |
Mar 31, 2015 | 2.270 | 2.280 | 2.200 | 2.240 | 219,953 | +0.00(+0.00%) |
Mar 30, 2015 | 2.110 | 2.320 | 2.110 | 2.240 | 448,390 | +0.14(+6.67%) |
Mar 27, 2015 | 2.180 | 2.260 | 2.080 | 2.100 | 272,445 | -0.08(-3.67%) |
Mar 26, 2015 | 2.210 | 2.270 | 2.120 | 2.180 | 190,445 | -0.04(-1.80%) |
Mar 25, 2015 | 2.310 | 2.310 | 2.150 | 2.220 | 653,173 | -0.09(-3.90%) |
Mar 24, 2015 | 2.400 | 2.470 | 2.290 | 2.310 | 799,406 | -0.08(-3.35%) |
Mar 23, 2015 | 2.280 | 2.410 | 2.200 | 2.390 | 618,193 | +0.15(+6.70%) |
Mar 20, 2015 | 2.390 | 2.450 | 2.237 | 2.240 | 626,513 | -0.14(-6.08%) |
Mar 19, 2015 | 2.290 | 2.400 | 2.220 | 2.385 | 528,717 | +0.12(+5.53%) |
Mar 18, 2015 | 2.300 | 2.325 | 2.150 | 2.260 | 664,223 | -0.01(-0.44%) |
Mar 17, 2015 | 2.010 | 2.320 | 1.970 | 2.270 | 748,602 | +0.30(+15.23%) |
Mar 16, 2015 | 2.160 | 2.200 | 1.960 | 1.970 | 1,486,269 | -0.22(-10.25%) |
Mar 13, 2015 | 2.320 | 2.330 | 2.140 | 2.195 | 810,727 | -0.10(-4.57%) |
Mar 12, 2015 | 2.350 | 2.390 | 2.220 | 2.300 | 832,050 | -0.07(-2.95%) |
Mar 11, 2015 | 2.410 | 2.440 | 2.250 | 2.370 | 850,238 | -0.03(-1.25%) |
Mar 10, 2015 | 2.470 | 2.470 | 2.300 | 2.400 | 1,059,598 | -0.06(-2.44%) |
Mar 09, 2015 | 2.200 | 2.500 | 2.171 | 2.460 | 1,702,235 | +0.27(+12.33%) |
Mar 06, 2015 | 2.040 | 2.240 | 1.950 | 2.190 | 1,031,117 | +0.15(+7.35%) |
Mar 05, 2015 | 1.900 | 2.100 | 1.880 | 2.040 | 811,372 | +0.13(+6.81%) |
Mar 04, 2015 | 1.880 | 2.000 | 1.870 | 1.910 | 565,747 | +0.04(+2.14%) |
Mar 03, 2015 | 1.840 | 1.880 | 1.810 | 1.870 | 405,981 | +0.02(+1.08%) |