Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.390 | 2.450 | 2.270 | 2.400 | 34,345 | +0.06(+2.56%) |
May 28, 2015 | 2.330 | 2.470 | 2.330 | 2.340 | 8,300 | +0.09(+4.00%) |
May 27, 2015 | 2.400 | 2.420 | 2.240 | 2.250 | 15,463 | +0.05(+2.27%) |
May 26, 2015 | 2.200 | 2.321 | 2.200 | 2.200 | 550 | -0.05(-2.22%) |
May 22, 2015 | 2.280 | 2.250 | 2.250 | 2.250 | 11,700 | -0.03(-1.32%) |
May 21, 2015 | 2.260 | 2.280 | 2.260 | 2.280 | 283 | +0.02(+0.88%) |
May 20, 2015 | 2.300 | 2.360 | 2.260 | 2.260 | 7,379 | +0.05(+2.26%) |
May 19, 2015 | 2.220 | 2.350 | 2.210 | 2.210 | 7,166 | -0.04(-1.78%) |
May 18, 2015 | 2.220 | 2.250 | 2.220 | 2.250 | 605 | +0.02(+0.90%) |
May 15, 2015 | 2.400 | 2.400 | 2.200 | 2.230 | 71,698 | -0.14(-5.91%) |
May 14, 2015 | 2.368 | 2.420 | 2.360 | 2.370 | 10,500 | +0.02(+0.85%) |
May 13, 2015 | 2.380 | 2.450 | 2.350 | 2.350 | 8,175 | -0.06(-2.49%) |
May 12, 2015 | 2.510 | 2.510 | 2.400 | 2.410 | 31,850 | -0.06(-2.47%) |
May 11, 2015 | 2.440 | 2.580 | 2.440 | 2.471 | 62,171 | -0.10(-3.85%) |
May 08, 2015 | 2.519 | 2.580 | 2.480 | 2.570 | 46,753 | +0.07(+2.80%) |
May 07, 2015 | 2.500 | 2.590 | 2.470 | 2.500 | 29,564 | +0.08(+3.31%) |
May 06, 2015 | 2.440 | 2.560 | 2.420 | 2.420 | 43,884 | -0.04(-1.63%) |
May 05, 2015 | 2.680 | 2.680 | 2.430 | 2.460 | 42,409 | -0.18(-6.82%) |
May 04, 2015 | 2.540 | 2.700 | 2.431 | 2.640 | 86,302 | +0.06(+2.33%) |
May 01, 2015 | 2.510 | 2.600 | 2.440 | 2.580 | 36,329 | +0.05(+1.82%) |
Apr 30, 2015 | 2.340 | 2.650 | 2.340 | 2.534 | 48,498 | +0.04(+1.77%) |
Apr 29, 2015 | 2.440 | 2.550 | 2.310 | 2.490 | 34,239 | -0.06(-2.35%) |
Apr 28, 2015 | 2.500 | 2.620 | 2.409 | 2.550 | 36,505 | +0.16(+6.69%) |
Apr 27, 2015 | 2.270 | 2.720 | 2.190 | 2.390 | 257,951 | +0.32(+15.46%) |
Apr 24, 2015 | 2.070 | 2.130 | 2.030 | 2.070 | 11,027 | -0.05(-2.36%) |
Apr 23, 2015 | 2.120 | 2.120 | 2.110 | 2.120 | 595 | -0.09(-4.07%) |
Apr 22, 2015 | 2.124 | 2.229 | 2.124 | 2.210 | 9,427 | +0.11(+5.24%) |
Apr 21, 2015 | 2.090 | 2.280 | 2.050 | 2.100 | 1,921 | -0.09(-4.11%) |
Apr 20, 2015 | 2.240 | 2.241 | 2.060 | 2.190 | 4,336 | -0.12(-5.19%) |
Apr 17, 2015 | 2.230 | 2.310 | 2.230 | 2.310 | 4,345 | +0.09(+4.05%) |
Apr 16, 2015 | 2.140 | 2.220 | 2.139 | 2.220 | 15,841 | +0.07(+3.26%) |
Apr 15, 2015 | 2.120 | 2.150 | 2.100 | 2.150 | 900 | -0.02(-0.92%) |
Apr 14, 2015 | 2.040 | 2.170 | 2.030 | 2.170 | 13,177 | +0.02(+0.93%) |
Apr 13, 2015 | 2.200 | 2.339 | 2.100 | 2.150 | 49,051 | +0.06(+2.87%) |
Apr 10, 2015 | 2.000 | 2.090 | 1.970 | 2.090 | 15,761 | +0.02(+0.97%) |
Apr 09, 2015 | 2.160 | 2.200 | 2.070 | 2.070 | 23,560 | -0.06(-2.82%) |
Apr 08, 2015 | 2.130 | 2.180 | 2.110 | 2.130 | 11,507 | +0.02(+0.95%) |
Apr 07, 2015 | 2.063 | 2.140 | 2.063 | 2.110 | 7,330 | +0.03(+1.44%) |
Apr 06, 2015 | 2.050 | 2.090 | 2.000 | 2.080 | 50,539 | +0.02(+0.97%) |
Apr 02, 2015 | 2.310 | 2.060 | 2.060 | 2.060 | 88,800 | -0.24(-10.43%) |
Apr 01, 2015 | 2.330 | 2.400 | 2.260 | 2.300 | 5,848 | -0.04(-1.71%) |
Mar 31, 2015 | 2.480 | 2.500 | 2.339 | 2.340 | 20,833 | -0.04(-1.68%) |
Mar 30, 2015 | 2.320 | 2.410 | 2.250 | 2.380 | 40,573 | -0.02(-0.83%) |
Mar 27, 2015 | 2.470 | 2.550 | 2.300 | 2.400 | 30,408 | -0.12(-4.76%) |
Mar 26, 2015 | 2.473 | 2.529 | 2.473 | 2.520 | 1,920 | -0.06(-2.33%) |
Mar 25, 2015 | 2.580 | 2.590 | 2.568 | 2.580 | 1,545 | +0.06(+2.38%) |
Mar 24, 2015 | 2.630 | 2.632 | 2.497 | 2.520 | 1,452 | -0.07(-2.70%) |
Mar 23, 2015 | 2.692 | 2.780 | 2.450 | 2.590 | 10,132 | -0.02(-0.77%) |
Mar 20, 2015 | 2.702 | 2.830 | 2.610 | 2.610 | 18,419 | -0.20(-7.12%) |
Mar 19, 2015 | 2.720 | 2.830 | 2.720 | 2.810 | 6,016 | +0.02(+0.72%) |
Mar 18, 2015 | 2.740 | 2.856 | 2.490 | 2.790 | 23,595 | +0.10(+3.72%) |
Mar 17, 2015 | 2.580 | 2.720 | 2.580 | 2.690 | 16,452 | +0.16(+6.32%) |
Mar 16, 2015 | 2.583 | 2.600 | 2.460 | 2.530 | 4,179 | -0.07(-2.69%) |
Mar 13, 2015 | 2.520 | 2.600 | 2.520 | 2.600 | 4,819 | +0.00(+0.00%) |
Mar 12, 2015 | 2.599 | 2.600 | 2.460 | 2.600 | 27,734 | +0.20(+8.33%) |
Mar 11, 2015 | 2.500 | 2.590 | 2.393 | 2.400 | 12,291 | -0.18(-6.98%) |
Mar 10, 2015 | 2.630 | 2.630 | 2.498 | 2.580 | 7,937 | -0.07(-2.64%) |
Mar 09, 2015 | 2.640 | 2.650 | 2.640 | 2.650 | 1,147 | +0.05(+2.08%) |
Mar 06, 2015 | 2.640 | 2.640 | 2.540 | 2.596 | 527 | +0.01(+0.23%) |
Mar 05, 2015 | 2.650 | 2.650 | 2.590 | 2.590 | 911 | +0.01(+0.39%) |
Mar 04, 2015 | 2.650 | 2.640 | 2.580 | 2.580 | 1,007 | -0.06(-2.27%) |
Mar 03, 2015 | 2.630 | 2.640 | 2.469 | 2.640 | 16,216 | +0.02(+0.76%) |