Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.550 | 2.630 | 2.520 | 2.600 | 2,315,114 | +0.04(+1.56%) |
May 28, 2015 | 2.490 | 2.670 | 2.430 | 2.560 | 6,963,154 | +0.07(+2.81%) |
May 27, 2015 | 2.230 | 2.510 | 2.220 | 2.490 | 3,676,813 | +0.30(+13.70%) |
May 26, 2015 | 2.220 | 2.220 | 2.135 | 2.190 | 933,012 | -0.01(-0.45%) |
May 22, 2015 | 2.100 | 2.200 | 2.200 | 2.200 | 1,192,400 | +0.07(+3.29%) |
May 21, 2015 | 2.090 | 2.170 | 2.070 | 2.130 | 1,478,791 | +0.09(+4.41%) |
May 20, 2015 | 2.030 | 2.090 | 2.030 | 2.040 | 363,246 | +0.00(+0.00%) |
May 19, 2015 | 2.080 | 2.080 | 2.020 | 2.040 | 538,658 | -0.01(-0.49%) |
May 18, 2015 | 1.970 | 2.080 | 1.960 | 2.050 | 839,661 | +0.06(+3.02%) |
May 15, 2015 | 2.010 | 2.050 | 1.980 | 1.990 | 400,742 | -0.02(-1.00%) |
May 14, 2015 | 1.940 | 2.040 | 1.900 | 2.010 | 1,452,009 | +0.07(+3.61%) |
May 13, 2015 | 1.920 | 1.950 | 1.890 | 1.940 | 285,833 | +0.03(+1.57%) |
May 12, 2015 | 1.920 | 1.920 | 1.860 | 1.910 | 338,452 | -0.01(-0.52%) |
May 11, 2015 | 1.840 | 1.949 | 1.840 | 1.920 | 385,090 | +0.06(+3.23%) |
May 08, 2015 | 1.930 | 1.970 | 1.850 | 1.860 | 448,352 | -0.05(-2.62%) |
May 07, 2015 | 1.910 | 1.940 | 1.820 | 1.910 | 1,200,091 | -0.03(-1.55%) |
May 06, 2015 | 1.780 | 2.290 | 1.760 | 1.940 | 7,264,787 | +0.04(+2.11%) |
May 05, 2015 | 1.960 | 1.960 | 1.890 | 1.900 | 895,865 | -0.06(-3.06%) |
May 04, 2015 | 1.920 | 2.000 | 1.920 | 1.960 | 421,800 | +0.04(+2.08%) |
May 01, 2015 | 1.920 | 1.950 | 1.900 | 1.920 | 287,435 | +0.00(+0.00%) |
Apr 30, 2015 | 2.000 | 2.000 | 1.900 | 1.920 | 792,217 | -0.10(-4.95%) |
Apr 29, 2015 | 2.060 | 2.080 | 2.000 | 2.020 | 430,118 | -0.04(-1.94%) |
Apr 28, 2015 | 2.000 | 2.090 | 1.980 | 2.060 | 750,036 | +0.08(+4.04%) |
Apr 27, 2015 | 2.030 | 2.050 | 1.940 | 1.980 | 1,408,113 | +0.11(+5.88%) |
Apr 24, 2015 | 1.850 | 1.940 | 1.800 | 1.870 | 547,079 | +0.00(+0.00%) |
Apr 23, 2015 | 1.920 | 1.940 | 1.860 | 1.870 | 692,662 | -0.05(-2.60%) |
Apr 22, 2015 | 1.990 | 2.000 | 1.920 | 1.920 | 602,957 | -0.07(-3.52%) |
Apr 21, 2015 | 2.080 | 2.090 | 1.980 | 1.990 | 507,187 | -0.06(-2.93%) |
Apr 20, 2015 | 2.000 | 2.080 | 1.980 | 2.050 | 528,835 | +0.05(+2.50%) |
Apr 17, 2015 | 2.080 | 2.100 | 1.990 | 2.000 | 791,511 | -0.09(-4.31%) |
Apr 16, 2015 | 2.110 | 2.170 | 2.070 | 2.090 | 489,215 | -0.02(-0.95%) |
Apr 15, 2015 | 2.040 | 2.200 | 1.990 | 2.110 | 1,914,215 | +0.10(+4.98%) |
Apr 14, 2015 | 1.970 | 2.030 | 1.950 | 2.010 | 1,410,128 | +0.05(+2.55%) |
Apr 13, 2015 | 1.970 | 2.000 | 1.940 | 1.960 | 296,240 | +0.00(+0.00%) |
Apr 10, 2015 | 2.000 | 2.000 | 1.950 | 1.960 | 218,736 | -0.01(-0.51%) |
Apr 09, 2015 | 1.990 | 2.010 | 1.960 | 1.970 | 301,318 | -0.01(-0.51%) |
Apr 08, 2015 | 1.970 | 2.020 | 1.930 | 1.980 | 327,170 | +0.02(+1.02%) |
Apr 07, 2015 | 1.960 | 2.020 | 1.955 | 1.960 | 293,699 | -0.02(-1.01%) |
Apr 06, 2015 | 1.990 | 1.990 | 1.940 | 1.980 | 253,316 | -0.01(-0.50%) |
Apr 02, 2015 | 1.960 | 1.990 | 1.990 | 1.990 | 299,700 | +0.04(+2.05%) |
Apr 01, 2015 | 1.960 | 2.000 | 1.930 | 1.950 | 201,342 | -0.03(-1.52%) |
Mar 31, 2015 | 1.930 | 2.010 | 1.900 | 1.980 | 888,121 | +0.03(+1.54%) |
Mar 30, 2015 | 1.950 | 1.970 | 1.920 | 1.950 | 407,262 | +0.00(+0.00%) |
Mar 27, 2015 | 1.860 | 1.950 | 1.840 | 1.950 | 413,052 | +0.08(+4.28%) |
Mar 26, 2015 | 1.800 | 1.900 | 1.800 | 1.870 | 537,737 | +0.04(+2.19%) |
Mar 25, 2015 | 1.920 | 1.950 | 1.830 | 1.830 | 670,611 | -0.10(-5.18%) |
Mar 24, 2015 | 2.000 | 2.050 | 1.920 | 1.930 | 461,981 | -0.08(-3.98%) |
Mar 23, 2015 | 1.850 | 2.040 | 1.830 | 2.010 | 1,118,558 | +0.16(+8.65%) |
Mar 20, 2015 | 1.790 | 1.950 | 1.779 | 1.850 | 3,198,985 | +0.08(+4.52%) |
Mar 19, 2015 | 1.660 | 1.770 | 1.660 | 1.770 | 990,270 | +0.08(+4.73%) |
Mar 18, 2015 | 1.690 | 1.720 | 1.660 | 1.690 | 281,553 | -0.03(-1.74%) |
Mar 17, 2015 | 1.730 | 1.740 | 1.670 | 1.720 | 237,030 | +0.01(+0.58%) |
Mar 16, 2015 | 1.710 | 1.715 | 1.650 | 1.710 | 433,409 | +0.00(+0.00%) |
Mar 13, 2015 | 1.740 | 1.750 | 1.610 | 1.710 | 859,661 | -0.04(-2.29%) |
Mar 12, 2015 | 1.650 | 1.750 | 1.620 | 1.750 | 563,089 | +0.11(+6.71%) |
Mar 11, 2015 | 1.530 | 1.670 | 1.470 | 1.640 | 1,852,957 | +0.03(+1.86%) |
Mar 10, 2015 | 1.670 | 1.670 | 1.600 | 1.610 | 368,627 | -0.08(-4.73%) |
Mar 09, 2015 | 1.750 | 1.770 | 1.670 | 1.690 | 242,734 | -0.05(-2.87%) |
Mar 06, 2015 | 1.780 | 1.820 | 1.700 | 1.740 | 465,097 | -0.06(-3.33%) |
Mar 05, 2015 | 1.780 | 1.870 | 1.760 | 1.800 | 457,655 | +0.03(+1.69%) |
Mar 04, 2015 | 1.760 | 1.800 | 1.780 | 1.770 | 315,603 | -0.01(-0.56%) |
Mar 03, 2015 | 1.800 | 1.800 | 1.770 | 1.780 | 412,733 | -0.02(-1.11%) |