Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.292 | 1.630 | 1.270 | 1.270 | 441,737 | -0.13(-9.29%) |
May 28, 2015 | 1.340 | 1.400 | 1.317 | 1.400 | 4,946 | +0.03(+2.19%) |
May 27, 2015 | 1.390 | 1.400 | 1.343 | 1.370 | 7,232 | -0.01(-0.72%) |
May 26, 2015 | 1.430 | 1.440 | 1.340 | 1.380 | 9,270 | -0.01(-0.72%) |
May 22, 2015 | 1.350 | 1.390 | 1.390 | 1.390 | 8,100 | +0.01(+0.72%) |
May 21, 2015 | 1.440 | 1.440 | 1.340 | 1.380 | 37,638 | -0.03(-2.13%) |
May 20, 2015 | 1.250 | 1.440 | 1.250 | 1.410 | 58,601 | +0.11(+8.38%) |
May 19, 2015 | 1.250 | 1.330 | 1.250 | 1.301 | 13,630 | -0.03(-2.18%) |
May 18, 2015 | 1.310 | 1.350 | 1.250 | 1.330 | 33,421 | -0.01(-0.58%) |
May 15, 2015 | 1.343 | 1.380 | 1.310 | 1.338 | 17,608 | +0.01(+0.59%) |
May 14, 2015 | 1.390 | 1.390 | 1.320 | 1.330 | 47,051 | +0.02(+1.53%) |
May 13, 2015 | 1.360 | 1.500 | 1.240 | 1.310 | 15,899 | +0.01(+0.77%) |
May 12, 2015 | 1.450 | 1.520 | 1.180 | 1.300 | 142,812 | -0.17(-11.56%) |
May 11, 2015 | 1.490 | 1.490 | 1.400 | 1.470 | 13,708 | +0.07(+5.00%) |
May 08, 2015 | 1.420 | 1.520 | 1.400 | 1.400 | 69,845 | -0.02(-1.41%) |
May 07, 2015 | 1.510 | 1.510 | 1.407 | 1.420 | 27,201 | -0.05(-3.40%) |
May 06, 2015 | 1.470 | 1.520 | 1.400 | 1.470 | 71,640 | +0.00(+0.00%) |
May 05, 2015 | 1.450 | 1.480 | 1.350 | 1.470 | 88,166 | +0.04(+2.80%) |
May 04, 2015 | 1.400 | 1.580 | 1.330 | 1.430 | 165,407 | +0.01(+0.70%) |
May 01, 2015 | 1.500 | 1.660 | 1.380 | 1.420 | 367,605 | -0.08(-5.33%) |
Apr 30, 2015 | 1.520 | 2.220 | 1.480 | 1.500 | 2,322,114 | +0.03(+2.04%) |
Apr 29, 2015 | 1.610 | 1.610 | 1.470 | 1.470 | 10,200 | -0.07(-4.39%) |
Apr 28, 2015 | 1.360 | 1.605 | 1.330 | 1.538 | 32,894 | +0.15(+10.61%) |
Apr 27, 2015 | 1.430 | 1.470 | 1.310 | 1.390 | 60,830 | +0.00(+0.00%) |
Apr 24, 2015 | 1.460 | 1.470 | 1.374 | 1.390 | 44,928 | -0.06(-4.14%) |
Apr 23, 2015 | 1.500 | 1.520 | 1.390 | 1.450 | 37,068 | -0.01(-0.68%) |
Apr 22, 2015 | 1.590 | 1.620 | 1.430 | 1.460 | 68,965 | -0.10(-6.41%) |
Apr 21, 2015 | 1.590 | 1.590 | 1.550 | 1.560 | 33,755 | -0.02(-1.56%) |
Apr 20, 2015 | 1.600 | 1.660 | 1.570 | 1.585 | 43,697 | -0.03(-1.57%) |
Apr 17, 2015 | 1.650 | 1.700 | 1.600 | 1.610 | 42,342 | -0.04(-2.42%) |
Apr 16, 2015 | 1.780 | 1.930 | 1.620 | 1.650 | 98,953 | -0.15(-8.33%) |
Apr 15, 2015 | 1.892 | 1.900 | 1.780 | 1.800 | 35,451 | -0.09(-4.76%) |
Apr 14, 2015 | 1.900 | 1.950 | 1.890 | 1.890 | 10,214 | -0.04(-2.07%) |
Apr 13, 2015 | 1.960 | 1.960 | 1.880 | 1.930 | 33,063 | -0.01(-0.52%) |
Apr 10, 2015 | 1.900 | 1.977 | 1.900 | 1.940 | 16,578 | +0.01(+0.52%) |
Apr 09, 2015 | 1.910 | 1.980 | 1.840 | 1.930 | 82,156 | +0.08(+4.32%) |
Apr 08, 2015 | 1.800 | 1.900 | 1.730 | 1.850 | 41,420 | +0.04(+2.21%) |
Apr 07, 2015 | 1.880 | 1.880 | 1.770 | 1.810 | 24,391 | +0.00(+0.00%) |
Apr 06, 2015 | 1.900 | 1.900 | 1.780 | 1.810 | 26,730 | -0.09(-4.74%) |
Apr 02, 2015 | 1.730 | 1.900 | 1.900 | 1.900 | 85,400 | -0.04(-2.06%) |
Apr 01, 2015 | 1.920 | 2.080 | 1.890 | 1.940 | 63,249 | -0.12(-5.83%) |
Mar 31, 2015 | 2.010 | 2.080 | 1.760 | 2.060 | 118,215 | +0.05(+2.49%) |
Mar 30, 2015 | 2.050 | 2.150 | 2.010 | 2.010 | 37,011 | -0.04(-1.95%) |
Mar 27, 2015 | 2.065 | 2.110 | 2.030 | 2.050 | 24,169 | -0.03(-1.44%) |
Mar 26, 2015 | 2.050 | 2.140 | 2.020 | 2.080 | 66,325 | +0.01(+0.48%) |
Mar 25, 2015 | 2.260 | 2.406 | 2.020 | 2.070 | 219,603 | -0.33(-13.75%) |
Mar 24, 2015 | 2.035 | 2.820 | 2.010 | 2.400 | 1,634,716 | +0.35(+17.07%) |
Mar 23, 2015 | 2.050 | 2.170 | 2.020 | 2.050 | 27,553 | +0.02(+0.99%) |
Mar 20, 2015 | 2.080 | 2.140 | 2.030 | 2.030 | 20,665 | -0.05(-2.40%) |
Mar 19, 2015 | 2.170 | 2.290 | 2.020 | 2.080 | 26,068 | -0.05(-2.36%) |
Mar 18, 2015 | 2.160 | 2.210 | 2.030 | 2.130 | 39,973 | -0.02(-0.92%) |
Mar 17, 2015 | 2.100 | 2.280 | 2.100 | 2.150 | 40,355 | +0.04(+1.90%) |
Mar 16, 2015 | 2.080 | 2.190 | 2.060 | 2.110 | 16,660 | +0.06(+2.93%) |
Mar 13, 2015 | 2.130 | 2.160 | 2.050 | 2.050 | 51,476 | -0.01(-0.49%) |
Mar 12, 2015 | 2.150 | 2.175 | 2.000 | 2.060 | 75,842 | -0.09(-4.19%) |
Mar 11, 2015 | 2.100 | 2.200 | 2.100 | 2.150 | 35,082 | +0.01(+0.47%) |
Mar 10, 2015 | 2.380 | 2.440 | 2.100 | 2.140 | 122,415 | -0.21(-8.94%) |
Mar 09, 2015 | 2.400 | 2.530 | 2.340 | 2.350 | 52,419 | -0.07(-2.89%) |
Mar 06, 2015 | 2.600 | 2.600 | 2.270 | 2.420 | 105,689 | -0.10(-3.98%) |
Mar 05, 2015 | 2.710 | 2.710 | 2.500 | 2.520 | 54,068 | -0.16(-5.96%) |
Mar 04, 2015 | 2.770 | 2.750 | 2.620 | 2.680 | 55,463 | -0.07(-2.55%) |
Mar 03, 2015 | 3.210 | 3.210 | 2.650 | 2.750 | 487,624 | +0.19(+7.42%) |