Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.970 | 2.120 | 1.880 | 2.030 | 2,529,917 | +0.03(+1.50%) |
May 28, 2015 | 2.120 | 2.130 | 1.970 | 2.000 | 2,498,213 | -0.16(-7.41%) |
May 27, 2015 | 2.220 | 2.230 | 2.040 | 2.160 | 3,670,841 | -0.11(-4.85%) |
May 26, 2015 | 2.310 | 2.480 | 2.200 | 2.270 | 4,339,418 | -0.04(-1.73%) |
May 22, 2015 | 2.400 | 2.310 | 2.310 | 2.310 | 19,939,700 | +0.08(+3.59%) |
May 21, 2015 | 1.840 | 3.500 | 1.810 | 2.230 | 94,257,544 | +0.63(+39.37%) |
May 20, 2015 | 1.510 | 1.720 | 1.500 | 1.600 | 4,372,431 | +0.26(+19.40%) |
May 19, 2015 | 1.250 | 1.360 | 1.250 | 1.340 | 503,662 | +0.10(+8.06%) |
May 18, 2015 | 1.200 | 1.250 | 1.180 | 1.240 | 324,200 | +0.05(+4.20%) |
May 15, 2015 | 1.200 | 1.220 | 1.160 | 1.190 | 562,648 | -0.04(-3.25%) |
May 14, 2015 | 1.270 | 1.280 | 1.230 | 1.230 | 462,826 | -0.03(-2.38%) |
May 13, 2015 | 1.240 | 1.280 | 1.210 | 1.260 | 220,856 | +0.03(+2.44%) |
May 12, 2015 | 1.320 | 1.360 | 1.220 | 1.230 | 1,003,881 | -0.11(-8.21%) |
May 11, 2015 | 1.390 | 1.400 | 1.330 | 1.340 | 434,036 | -0.03(-2.19%) |
May 08, 2015 | 1.360 | 1.430 | 1.310 | 1.370 | 619,275 | +0.01(+0.74%) |
May 07, 2015 | 1.600 | 1.600 | 1.340 | 1.360 | 1,593,116 | -0.22(-13.92%) |
May 06, 2015 | 1.600 | 1.600 | 1.550 | 1.580 | 303,161 | +0.01(+0.64%) |
May 05, 2015 | 1.600 | 1.620 | 1.560 | 1.570 | 302,982 | -0.03(-1.88%) |
May 04, 2015 | 1.500 | 1.640 | 1.470 | 1.600 | 721,283 | +0.09(+5.96%) |
May 01, 2015 | 1.520 | 1.590 | 1.460 | 1.510 | 681,726 | -0.01(-0.66%) |
Apr 30, 2015 | 1.660 | 1.690 | 1.510 | 1.520 | 1,067,164 | -0.17(-10.06%) |
Apr 29, 2015 | 1.710 | 1.740 | 1.630 | 1.690 | 507,742 | -0.01(-0.59%) |
Apr 28, 2015 | 1.800 | 1.850 | 1.590 | 1.700 | 1,697,093 | -0.12(-6.59%) |
Apr 27, 2015 | 1.920 | 1.970 | 1.747 | 1.820 | 1,392,433 | -0.10(-5.21%) |
Apr 24, 2015 | 2.030 | 2.050 | 1.900 | 1.920 | 1,021,462 | -0.08(-4.00%) |
Apr 23, 2015 | 2.070 | 2.100 | 1.820 | 2.000 | 2,499,873 | -0.04(-1.96%) |
Apr 22, 2015 | 1.970 | 2.170 | 1.930 | 2.040 | 4,718,113 | +0.12(+6.25%) |
Apr 21, 2015 | 1.810 | 1.980 | 1.810 | 1.920 | 2,136,887 | +0.11(+6.08%) |
Apr 20, 2015 | 1.910 | 1.910 | 1.760 | 1.810 | 1,093,519 | -0.03(-1.63%) |
Apr 17, 2015 | 1.760 | 1.970 | 1.740 | 1.840 | 3,302,160 | +0.12(+6.98%) |
Apr 16, 2015 | 1.500 | 1.730 | 1.480 | 1.720 | 2,288,969 | +0.24(+16.22%) |
Apr 15, 2015 | 1.490 | 1.540 | 1.420 | 1.480 | 764,225 | +0.00(+0.34%) |
Apr 14, 2015 | 1.500 | 1.540 | 1.460 | 1.475 | 387,930 | -0.02(-1.67%) |
Apr 13, 2015 | 1.510 | 1.600 | 1.470 | 1.500 | 647,544 | -0.01(-0.66%) |
Apr 10, 2015 | 1.600 | 1.620 | 1.500 | 1.510 | 460,790 | -0.07(-4.43%) |
Apr 09, 2015 | 1.560 | 1.630 | 1.560 | 1.580 | 271,730 | +0.02(+1.28%) |
Apr 08, 2015 | 1.550 | 1.590 | 1.470 | 1.560 | 346,815 | +0.03(+1.96%) |
Apr 07, 2015 | 1.540 | 1.600 | 1.510 | 1.530 | 366,735 | +0.00(+0.00%) |
Apr 06, 2015 | 1.620 | 1.680 | 1.500 | 1.530 | 1,025,174 | -0.08(-4.97%) |
Apr 02, 2015 | 1.530 | 1.610 | 1.610 | 1.610 | 2,065,300 | +0.09(+5.92%) |
Apr 01, 2015 | 1.450 | 1.530 | 1.400 | 1.520 | 1,257,471 | +0.07(+4.83%) |
Mar 31, 2015 | 1.450 | 1.450 | 1.400 | 1.450 | 421,881 | +0.01(+0.69%) |
Mar 30, 2015 | 1.380 | 1.450 | 1.380 | 1.440 | 505,664 | +0.07(+5.11%) |
Mar 27, 2015 | 1.390 | 1.420 | 1.360 | 1.370 | 290,915 | +0.01(+0.74%) |
Mar 26, 2015 | 1.350 | 1.380 | 1.300 | 1.360 | 474,740 | -0.01(-0.73%) |
Mar 25, 2015 | 1.430 | 1.460 | 1.350 | 1.370 | 638,521 | -0.07(-4.86%) |
Mar 24, 2015 | 1.380 | 1.500 | 1.320 | 1.440 | 647,368 | +0.05(+3.60%) |
Mar 23, 2015 | 1.370 | 1.460 | 1.370 | 1.390 | 512,827 | +0.04(+2.96%) |
Mar 20, 2015 | 1.510 | 1.600 | 1.350 | 1.350 | 1,452,182 | -0.16(-10.60%) |
Mar 19, 2015 | 1.360 | 1.560 | 1.310 | 1.510 | 1,204,000 | +0.16(+11.85%) |
Mar 18, 2015 | 1.330 | 1.380 | 1.300 | 1.350 | 520,371 | +0.01(+0.75%) |
Mar 17, 2015 | 1.220 | 1.370 | 1.193 | 1.340 | 998,034 | +0.08(+6.35%) |
Mar 16, 2015 | 1.400 | 1.410 | 1.240 | 1.260 | 1,444,994 | -0.14(-10.00%) |
Mar 13, 2015 | 1.420 | 1.440 | 1.360 | 1.400 | 1,018,085 | -0.03(-2.10%) |
Mar 12, 2015 | 1.470 | 1.470 | 1.360 | 1.430 | 965,305 | -0.03(-2.05%) |
Mar 11, 2015 | 1.470 | 1.570 | 1.440 | 1.460 | 1,578,219 | -0.01(-0.68%) |
Mar 10, 2015 | 1.530 | 1.580 | 1.420 | 1.470 | 2,555,231 | -0.09(-5.77%) |
Mar 09, 2015 | 1.840 | 1.840 | 1.550 | 1.560 | 7,241,887 | +0.06(+4.00%) |
Mar 06, 2015 | 1.720 | 2.020 | 1.460 | 1.500 | 20,248,532 | +0.08(+5.63%) |
Mar 05, 2015 | 1.730 | 1.770 | 1.360 | 1.420 | 3,818,248 | -0.12(-7.79%) |
Mar 04, 2015 | 1.140 | 1.550 | 1.100 | 1.540 | 2,039,291 | +0.39(+33.91%) |
Mar 03, 2015 | 1.150 | 1.190 | 1.100 | 1.150 | 385,129 | -0.02(-1.71%) |