Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.148 | 2.172 | 2.134 | 2.144 | 157,720 | +0.00(+0.00%) |
May 28, 2015 | 2.105 | 2.148 | 2.098 | 2.144 | 115,910 | +0.02(+1.01%) |
May 27, 2015 | 2.116 | 2.130 | 2.062 | 2.123 | 240,655 | +0.01(+0.34%) |
May 26, 2015 | 2.165 | 2.165 | 2.116 | 2.116 | 68,877 | -0.04(-1.65%) |
May 22, 2015 | 2.190 | 2.151 | 2.151 | 2.151 | 112,780 | -0.04(-1.79%) |
May 21, 2015 | 2.137 | 2.204 | 2.126 | 2.190 | 418,741 | +0.06(+2.67%) |
May 20, 2015 | 2.133 | 2.137 | 2.119 | 2.133 | 96,560 | -0.00(-0.17%) |
May 19, 2015 | 2.151 | 2.162 | 2.123 | 2.137 | 315,132 | -0.04(-1.96%) |
May 18, 2015 | 2.123 | 2.194 | 2.119 | 2.180 | 138,472 | +0.06(+2.68%) |
May 15, 2015 | 2.183 | 2.183 | 2.112 | 2.123 | 308,160 | -0.04(-1.65%) |
May 14, 2015 | 2.148 | 2.208 | 2.143 | 2.158 | 236,611 | +0.01(+0.50%) |
May 13, 2015 | 2.222 | 2.222 | 2.148 | 2.148 | 108,831 | -0.04(-1.79%) |
May 12, 2015 | 2.162 | 2.197 | 2.124 | 2.187 | 96,161 | +0.05(+2.33%) |
May 11, 2015 | 2.197 | 2.240 | 2.101 | 2.137 | 237,795 | -0.09(-3.99%) |
May 08, 2015 | 2.158 | 2.233 | 2.080 | 2.226 | 338,352 | +0.08(+3.81%) |
May 07, 2015 | 2.215 | 2.222 | 2.116 | 2.144 | 250,091 | -0.08(-3.67%) |
May 06, 2015 | 2.204 | 2.226 | 2.194 | 2.226 | 198,856 | +0.03(+1.46%) |
May 05, 2015 | 2.187 | 2.215 | 2.155 | 2.194 | 191,076 | +0.02(+0.82%) |
May 04, 2015 | 2.151 | 2.180 | 2.140 | 2.176 | 149,570 | +0.02(+0.82%) |
May 01, 2015 | 2.194 | 2.194 | 2.151 | 2.158 | 169,969 | -0.01(-0.65%) |
Apr 30, 2015 | 2.183 | 2.219 | 2.148 | 2.172 | 215,728 | +0.01(+0.66%) |
Apr 29, 2015 | 2.133 | 2.190 | 2.119 | 2.158 | 234,273 | +0.05(+2.36%) |
Apr 28, 2015 | 2.229 | 2.261 | 2.084 | 2.108 | 469,661 | -0.12(-5.27%) |
Apr 27, 2015 | 2.254 | 2.254 | 2.150 | 2.226 | 412,567 | +0.08(+3.55%) |
Apr 24, 2015 | 2.215 | 2.215 | 2.063 | 2.150 | 541,942 | -0.06(-2.82%) |
Apr 23, 2015 | 2.066 | 2.233 | 2.055 | 2.212 | 603,867 | +0.17(+8.14%) |
Apr 22, 2015 | 1.966 | 2.052 | 1.952 | 2.046 | 224,706 | +0.08(+4.06%) |
Apr 21, 2015 | 2.063 | 2.070 | 1.955 | 1.966 | 339,550 | -0.06(-2.74%) |
Apr 20, 2015 | 1.872 | 2.042 | 1.872 | 2.021 | 657,052 | +0.14(+7.56%) |
Apr 17, 2015 | 1.837 | 1.886 | 1.823 | 1.879 | 180,465 | +0.03(+1.88%) |
Apr 16, 2015 | 1.796 | 1.889 | 1.789 | 1.844 | 504,198 | +0.05(+2.50%) |
Apr 15, 2015 | 1.782 | 1.813 | 1.761 | 1.799 | 557,016 | +0.03(+1.77%) |
Apr 14, 2015 | 1.768 | 1.775 | 1.756 | 1.768 | 326,489 | -0.01(-0.39%) |
Apr 13, 2015 | 1.803 | 1.806 | 1.754 | 1.775 | 410,113 | -0.01(-0.78%) |
Apr 10, 2015 | 1.782 | 1.789 | 1.740 | 1.789 | 73,303 | +0.01(+0.58%) |
Apr 09, 2015 | 1.744 | 1.785 | 1.744 | 1.779 | 89,767 | +0.03(+1.58%) |
Apr 08, 2015 | 1.772 | 1.785 | 1.744 | 1.751 | 98,994 | -0.03(-1.94%) |
Apr 07, 2015 | 1.747 | 1.785 | 1.747 | 1.785 | 165,285 | +0.03(+1.58%) |
Apr 06, 2015 | 1.744 | 1.783 | 1.744 | 1.758 | 203,102 | +0.01(+0.60%) |
Apr 02, 2015 | 1.768 | 1.747 | 1.747 | 1.747 | 149,121 | -0.03(-1.95%) |
Apr 01, 2015 | 1.747 | 1.785 | 1.747 | 1.782 | 211,449 | +0.03(+1.78%) |
Mar 31, 2015 | 1.706 | 1.754 | 1.702 | 1.751 | 74,027 | +0.05(+3.06%) |
Mar 30, 2015 | 1.733 | 1.740 | 1.699 | 1.699 | 119,360 | -0.05(-2.58%) |
Mar 27, 2015 | 1.817 | 1.820 | 1.737 | 1.744 | 71,125 | -0.06(-3.45%) |
Mar 26, 2015 | 1.810 | 1.848 | 1.785 | 1.806 | 76,383 | +0.02(+1.36%) |
Mar 25, 2015 | 1.782 | 1.810 | 1.761 | 1.782 | 121,466 | +0.01(+0.59%) |
Mar 24, 2015 | 1.772 | 1.789 | 1.702 | 1.772 | 133,139 | +0.01(+0.79%) |
Mar 23, 2015 | 1.761 | 1.785 | 1.706 | 1.758 | 121,829 | -0.01(-0.78%) |
Mar 20, 2015 | 1.733 | 1.772 | 1.699 | 1.772 | 288,664 | +0.02(+1.39%) |
Mar 19, 2015 | 1.720 | 1.751 | 1.695 | 1.747 | 56,369 | +0.01(+0.60%) |
Mar 18, 2015 | 1.681 | 1.737 | 1.657 | 1.737 | 118,743 | +0.06(+3.30%) |
Mar 17, 2015 | 1.681 | 1.692 | 1.657 | 1.681 | 104,924 | -0.02(-1.22%) |
Mar 16, 2015 | 1.709 | 1.716 | 1.664 | 1.702 | 241,049 | -0.03(-1.96%) |
Mar 13, 2015 | 1.779 | 1.779 | 1.699 | 1.736 | 131,800 | -0.06(-3.13%) |
Mar 12, 2015 | 1.709 | 1.813 | 1.702 | 1.792 | 203,959 | +0.06(+3.61%) |
Mar 11, 2015 | 1.744 | 1.754 | 1.714 | 1.730 | 126,369 | -0.03(-1.77%) |
Mar 10, 2015 | 1.751 | 1.768 | 1.695 | 1.761 | 256,385 | -0.02(-1.36%) |
Mar 09, 2015 | 1.768 | 1.806 | 1.751 | 1.785 | 176,364 | +0.00(+0.19%) |
Mar 06, 2015 | 1.803 | 1.810 | 1.775 | 1.782 | 197,030 | -0.02(-1.34%) |
Mar 05, 2015 | 1.872 | 1.879 | 1.806 | 1.806 | 197,200 | -0.06(-3.16%) |
Mar 04, 2015 | 1.903 | 1.896 | 1.834 | 1.865 | 258,320 | -0.03(-1.65%) |
Mar 03, 2015 | 1.872 | 1.920 | 1.872 | 1.896 | 106,868 | +0.01(+0.55%) |