Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.000 | 2.010 | 1.960 | 1.980 | 61,214 | +0.02(+1.02%) |
May 28, 2015 | 1.900 | 1.960 | 1.850 | 1.960 | 137,326 | +0.05(+2.62%) |
May 27, 2015 | 1.930 | 1.870 | 1.910 | 82,072 | +0.03(+1.60%) | |
May 26, 2015 | 1.950 | 1.990 | 1.870 | 1.880 | 118,974 | -0.09(-4.57%) |
May 25, 2015 | 1.980 | 2.030 | 1.930 | 1.970 | 87,803 | -0.04(-1.99%) |
May 22, 2015 | 2.000 | 2.050 | 1.990 | 2.010 | 186,644 | -0.04(-1.95%) |
May 21, 2015 | 2.000 | 2.060 | 1.950 | 2.050 | 597,659 | +0.01(+0.49%) |
May 20, 2015 | 2.080 | 2.080 | 2.010 | 2.040 | 92,203 | -0.06(-2.86%) |
May 19, 2015 | 2.070 | 2.120 | 1.990 | 2.100 | 524,470 | -0.03(-1.41%) |
May 15, 2015 | 2.130 | 2.130 | 2.130 | 0 | -0.05(-2.29%) | |
May 14, 2015 | 2.240 | 2.240 | 2.150 | 2.180 | 87,170 | -0.03(-1.36%) |
May 13, 2015 | 2.100 | 2.240 | 2.100 | 2.210 | 430,013 | +0.04(+1.84%) |
May 12, 2015 | 2.210 | 2.240 | 2.150 | 2.170 | 474,053 | -0.07(-3.13%) |
May 11, 2015 | 2.250 | 2.250 | 2.160 | 2.240 | 548,418 | +0.07(+3.23%) |
May 08, 2015 | 2.180 | 2.260 | 2.170 | 2.170 | 483,031 | +0.03(+1.40%) |
May 07, 2015 | 2.000 | 2.200 | 1.990 | 2.140 | 3,252,406 | +0.15(+7.54%) |
May 06, 2015 | 1.960 | 2.020 | 1.910 | 1.990 | 2,401,096 | +0.03(+1.53%) |
May 05, 2015 | 1.770 | 2.040 | 1.770 | 1.960 | 2,289,935 | +0.21(+12.00%) |
May 04, 2015 | 1.730 | 1.830 | 1.720 | 1.750 | 3,455,281 | +0.02(+1.16%) |
May 01, 2015 | 1.720 | 1.740 | 1.710 | 1.730 | 241,790 | +0.01(+0.58%) |
Apr 30, 2015 | 1.740 | 1.760 | 1.720 | 1.720 | 675,975 | -0.02(-1.15%) |
Apr 29, 2015 | 1.720 | 1.750 | 1.720 | 1.740 | 121,771 | +0.00(+0.00%) |
Apr 28, 2015 | 1.720 | 1.750 | 1.720 | 1.740 | 219,840 | +0.01(+0.58%) |
Apr 27, 2015 | 1.740 | 1.770 | 1.730 | 1.730 | 234,561 | -0.02(-1.14%) |
Apr 24, 2015 | 1.730 | 1.750 | 1.730 | 1.750 | 130,282 | +0.02(+1.16%) |
Apr 23, 2015 | 1.700 | 1.740 | 1.700 | 1.730 | 37,600 | +0.00(+0.00%) |
Apr 22, 2015 | 1.750 | 1.750 | 1.710 | 1.730 | 50,618 | -0.02(-1.14%) |
Apr 21, 2015 | 1.720 | 1.750 | 1.720 | 1.750 | 115,543 | +0.00(+0.00%) |
Apr 20, 2015 | 1.670 | 1.750 | 1.670 | 1.750 | 56,355 | -0.02(-1.13%) |
Apr 17, 2015 | 1.720 | 1.770 | 1.720 | 1.770 | 68,275 | +0.05(+2.91%) |
Apr 16, 2015 | 1.710 | 1.740 | 1.690 | 1.720 | 72,894 | +0.00(+0.00%) |
Apr 15, 2015 | 1.740 | 1.750 | 1.720 | 1.720 | 93,744 | -0.01(-0.58%) |
Apr 14, 2015 | 1.680 | 1.750 | 1.670 | 1.730 | 89,803 | +0.05(+2.98%) |
Apr 13, 2015 | 1.640 | 1.750 | 1.640 | 1.680 | 77,662 | +0.00(+0.00%) |
Apr 10, 2015 | 1.730 | 1.760 | 1.680 | 1.680 | 332,446 | -0.01(-0.59%) |
Apr 09, 2015 | 1.520 | 1.690 | 1.520 | 1.690 | 176,799 | +0.16(+10.46%) |
Apr 08, 2015 | 1.640 | 1.640 | 1.530 | 1.530 | 186,556 | -0.08(-4.97%) |
Apr 07, 2015 | 1.550 | 1.630 | 1.450 | 1.610 | 201,827 | +0.04(+2.55%) |
Apr 06, 2015 | 1.590 | 1.590 | 1.550 | 1.570 | 73,849 | +0.00(+0.00%) |
Apr 02, 2015 | 1.570 | 1.570 | 1.570 | 0 | +0.06(+3.97%) | |
Apr 01, 2015 | 1.510 | 1.550 | 1.510 | 1.510 | 53,854 | -0.03(-1.95%) |
Mar 31, 2015 | 1.500 | 1.600 | 1.500 | 1.540 | 94,800 | +0.01(+0.65%) |
Mar 30, 2015 | 1.560 | 1.610 | 1.530 | 1.530 | 40,873 | -0.06(-3.77%) |
Mar 27, 2015 | 1.650 | 1.650 | 1.590 | 1.590 | 3,800 | -0.04(-2.45%) |
Mar 26, 2015 | 1.570 | 1.630 | 1.560 | 1.630 | 658,860 | +0.06(+3.82%) |
Mar 25, 2015 | 1.590 | 1.650 | 1.560 | 1.570 | 331,170 | -0.08(-4.85%) |
Mar 24, 2015 | 1.680 | 1.680 | 1.600 | 1.650 | 105,828 | -0.03(-1.79%) |
Mar 23, 2015 | 1.660 | 1.680 | 1.620 | 1.680 | 127,960 | -0.02(-1.18%) |
Mar 20, 2015 | 1.650 | 1.700 | 1.640 | 1.700 | 302,196 | +0.04(+2.41%) |
Mar 19, 2015 | 1.710 | 1.710 | 1.660 | 1.660 | 81,723 | -0.02(-1.19%) |
Mar 18, 2015 | 1.670 | 1.710 | 1.635 | 1.680 | 478,217 | +0.04(+2.44%) |
Mar 17, 2015 | 1.620 | 1.640 | 1.600 | 1.640 | 916,090 | +0.04(+2.50%) |
Mar 16, 2015 | 1.500 | 1.600 | 1.450 | 1.600 | 2,729,215 | +0.17(+11.89%) |
Mar 13, 2015 | 1.460 | 1.480 | 1.430 | 1.430 | 242,475 | -0.04(-2.72%) |
Mar 12, 2015 | 1.530 | 1.530 | 1.470 | 1.470 | 280,354 | -0.03(-2.00%) |
Mar 11, 2015 | 1.500 | 1.520 | 1.480 | 1.500 | 190,770 | -0.03(-1.96%) |
Mar 10, 2015 | 1.500 | 1.530 | 1.500 | 1.530 | 21,260 | +0.02(+1.32%) |
Mar 09, 2015 | 1.520 | 1.550 | 1.500 | 1.510 | 43,825 | -0.04(-2.58%) |
Mar 06, 2015 | 1.530 | 1.550 | 1.520 | 1.550 | 26,925 | +0.02(+1.31%) |
Mar 05, 2015 | 1.550 | 1.550 | 1.500 | 1.530 | 387,490 | -0.02(-1.29%) |
Mar 04, 2015 | 1.550 | 1.530 | 1.550 | 40,220 | +0.00(+0.00%) | |
Mar 03, 2015 | 1.550 | 1.560 | 1.550 | 1.550 | 204,673 | -0.02(-1.27%) |