Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.692 | 1.712 | 1.692 | 1.692 | 1,046 | -0.01(-0.78%) |
May 28, 2015 | 1.699 | 1.792 | 1.699 | 1.706 | 5,201 | -0.06(-3.18%) |
May 27, 2015 | 1.692 | 1.762 | 1.692 | 1.762 | 1,164 | +0.02(+1.30%) |
May 26, 2015 | 1.746 | 1.746 | 1.739 | 1.739 | 448 | +0.03(+1.96%) |
May 22, 2015 | 1.746 | 1.706 | 1.706 | 1.706 | 23,323 | -0.10(-5.56%) |
May 21, 2015 | 1.813 | 1.852 | 1.806 | 1.806 | 1,344 | -0.03(-1.60%) |
May 20, 2015 | 1.739 | 1.835 | 1.733 | 1.835 | 1,981 | +0.07(+3.94%) |
May 19, 2015 | 1.786 | 1.819 | 1.746 | 1.766 | 13,076 | -0.05(-2.94%) |
May 18, 2015 | 1.819 | 1.819 | 1.819 | 1.819 | 518 | -0.05(-2.51%) |
May 15, 2015 | 1.806 | 1.866 | 1.806 | 1.866 | 1,196 | -0.01(-0.35%) |
May 14, 2015 | 1.826 | 1.873 | 1.826 | 1.873 | 5,721 | +0.00(+0.00%) |
May 13, 2015 | 1.906 | 1.940 | 1.839 | 1.873 | 13,575 | -0.00(-0.00%) |
May 12, 2015 | 1.873 | 1.873 | 1.873 | 1.873 | 149 | -0.06(-3.11%) |
May 11, 2015 | 1.846 | 1.935 | 1.846 | 1.933 | 1,608 | +0.01(+0.70%) |
May 08, 2015 | 1.906 | 1.920 | 1.906 | 1.920 | 2,297 | +0.05(+2.87%) |
May 07, 2015 | 1.900 | 1.900 | 1.806 | 1.866 | 6,819 | -0.06(-3.13%) |
May 06, 2015 | 1.986 | 1.986 | 1.926 | 1.926 | 2,713 | +0.00(+0.00%) |
May 05, 2015 | 1.940 | 1.940 | 1.906 | 1.926 | 2,389 | -0.02(-1.03%) |
May 01, 2015 | 1.953 | 1.946 | 1.946 | 1.946 | 77 | -0.03(-1.36%) |
Apr 30, 2015 | 1.957 | 1.973 | 1.957 | 1.973 | 2,371 | -0.02(-1.01%) |
Apr 29, 2015 | 1.952 | 1.993 | 1.946 | 1.993 | 1,466 | +0.00(+0.00%) |
Apr 28, 2015 | 1.973 | 1.993 | 1.973 | 1.993 | 735 | +0.01(+0.68%) |
Apr 27, 2015 | 1.986 | 1.986 | 1.960 | 1.980 | 7,938 | -0.03(-1.66%) |
Apr 24, 2015 | 2.107 | 2.107 | 1.973 | 2.013 | 3,932 | +0.01(+0.33%) |
Apr 23, 2015 | 1.946 | 2.033 | 1.946 | 2.007 | 3,825 | +0.07(+3.45%) |
Apr 22, 2015 | 1.973 | 1.993 | 1.940 | 1.940 | 2,199 | -0.05(-2.68%) |
Apr 21, 2015 | 1.953 | 2.091 | 1.946 | 1.993 | 5,128 | +0.03(+1.71%) |
Apr 20, 2015 | 2.174 | 2.174 | 1.953 | 1.960 | 6,408 | +0.04(+2.09%) |
Apr 17, 2015 | 2.000 | 2.007 | 1.920 | 1.920 | 11,000 | -0.14(-6.82%) |
Apr 16, 2015 | 2.007 | 2.187 | 1.973 | 2.060 | 25,386 | +0.00(+0.08%) |
Apr 15, 2015 | 2.227 | 2.254 | 1.953 | 2.058 | 14,435 | -0.12(-5.30%) |
Apr 14, 2015 | 1.920 | 2.174 | 1.920 | 2.174 | 4,824 | +0.17(+8.33%) |
Apr 13, 2015 | 2.180 | 2.180 | 1.966 | 2.007 | 14,974 | -0.17(-7.96%) |
Apr 10, 2015 | 2.073 | 2.508 | 2.027 | 2.180 | 90,344 | +0.21(+10.49%) |
Apr 09, 2015 | 2.033 | 2.033 | 1.900 | 1.973 | 5,259 | -0.01(-0.67%) |
Apr 08, 2015 | 1.846 | 2.160 | 1.846 | 1.986 | 15,608 | +0.15(+8.00%) |
Apr 07, 2015 | 1.806 | 1.839 | 1.806 | 1.839 | 1,874 | -0.02(-0.90%) |
Apr 06, 2015 | 1.993 | 1.993 | 1.806 | 1.856 | 4,506 | -0.02(-0.89%) |
Apr 02, 2015 | 1.853 | 1.873 | 1.873 | 1.873 | 15,848 | +0.02(+1.08%) |
Apr 01, 2015 | 1.953 | 2.033 | 1.826 | 1.853 | 31,794 | -0.09(-4.81%) |
Mar 31, 2015 | 2.201 | 2.305 | 1.940 | 1.946 | 58,338 | -0.35(-15.16%) |
Mar 30, 2015 | 2.455 | 2.950 | 2.207 | 2.294 | 254,763 | -0.06(-2.56%) |
Mar 27, 2015 | 1.904 | 2.575 | 1.746 | 2.354 | 167,040 | +0.55(+30.37%) |
Mar 26, 2015 | 2.000 | 2.000 | 1.692 | 1.806 | 747 | +0.01(+0.63%) |
Mar 24, 2015 | 1.752 | 1.795 | 1.795 | 1.795 | 2,242 | -0.04(-2.44%) |
Mar 23, 2015 | 1.893 | 1.893 | 1.833 | 1.839 | 3,093 | -0.07(-3.51%) |
Mar 20, 2015 | 1.826 | 2.015 | 1.793 | 1.906 | 3,395 | +0.00(+0.00%) |
Mar 17, 2015 | 1.993 | 1.906 | 1.906 | 1.906 | 1,495 | +0.02(+1.06%) |
Mar 16, 2015 | 1.813 | 1.886 | 1.813 | 1.886 | 612 | -0.05(-2.42%) |
Mar 12, 2015 | 2.040 | 1.933 | 1.933 | 1.933 | 4,784 | -0.05(-2.69%) |
Mar 09, 2015 | 2.087 | 1.986 | 1.986 | 1.986 | 1,495 | +0.21(+12.08%) |
Mar 06, 2015 | 1.886 | 2.000 | 1.752 | 1.772 | 6,325 | -0.24(-11.90%) |
Mar 05, 2015 | 2.254 | 2.254 | 1.973 | 2.012 | 14,502 | +0.07(+3.37%) |
Mar 04, 2015 | 2.040 | 2.067 | 1.886 | 1.946 | 3,289 | +0.09(+5.05%) |
Mar 03, 2015 | 2.033 | 2.033 | 1.839 | 1.853 | 3,709 | -0.05(-2.81%) |