Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.090 | 2.150 | 1.950 | 2.050 | 38,725 | -0.10(-4.65%) |
May 28, 2015 | 2.090 | 2.170 | 2.017 | 2.150 | 60,750 | +0.12(+5.91%) |
May 27, 2015 | 2.100 | 2.100 | 2.030 | 2.030 | 12,395 | -0.11(-5.14%) |
May 26, 2015 | 2.201 | 2.202 | 2.070 | 2.140 | 60,047 | -0.09(-4.04%) |
May 22, 2015 | 2.240 | 2.230 | 2.230 | 2.230 | 19,600 | -0.07(-3.04%) |
May 21, 2015 | 2.320 | 2.320 | 2.200 | 2.300 | 13,424 | +0.04(+1.77%) |
May 20, 2015 | 2.300 | 2.330 | 2.260 | 2.260 | 12,236 | -0.04(-1.74%) |
May 19, 2015 | 2.420 | 2.500 | 2.260 | 2.300 | 87,674 | -0.10(-4.04%) |
May 18, 2015 | 2.400 | 2.410 | 2.300 | 2.397 | 3,153 | +0.02(+1.05%) |
May 15, 2015 | 2.394 | 2.460 | 2.290 | 2.372 | 27,279 | +0.04(+1.80%) |
May 14, 2015 | 2.290 | 2.370 | 2.290 | 2.330 | 24,423 | +0.13(+5.91%) |
May 13, 2015 | 2.290 | 2.290 | 2.000 | 2.200 | 92,666 | -0.17(-7.17%) |
May 12, 2015 | 2.330 | 2.430 | 2.330 | 2.370 | 10,905 | +0.02(+0.85%) |
May 11, 2015 | 2.440 | 2.440 | 2.330 | 2.350 | 21,229 | +0.02(+0.86%) |
May 08, 2015 | 2.340 | 2.410 | 2.330 | 2.330 | 26,983 | -0.03(-1.27%) |
May 07, 2015 | 2.450 | 2.450 | 2.355 | 2.360 | 1,540 | +0.03(+1.29%) |
May 06, 2015 | 2.460 | 2.460 | 2.330 | 2.330 | 6,434 | -0.05(-2.10%) |
May 05, 2015 | 2.490 | 2.490 | 2.380 | 2.380 | 5,990 | -0.16(-6.28%) |
May 04, 2015 | 2.550 | 2.550 | 2.500 | 2.539 | 12,530 | -0.01(-0.41%) |
May 01, 2015 | 2.500 | 2.550 | 2.430 | 2.550 | 13,687 | +0.11(+4.51%) |
Apr 30, 2015 | 2.413 | 2.530 | 2.390 | 2.440 | 19,290 | +0.03(+1.24%) |
Apr 29, 2015 | 2.580 | 2.580 | 2.400 | 2.410 | 21,090 | -0.09(-3.60%) |
Apr 28, 2015 | 2.380 | 2.580 | 2.380 | 2.500 | 30,829 | +0.12(+5.04%) |
Apr 27, 2015 | 2.500 | 2.600 | 2.380 | 2.380 | 21,306 | -0.12(-4.80%) |
Apr 24, 2015 | 2.390 | 2.500 | 2.390 | 2.500 | 10,588 | +0.03(+1.21%) |
Apr 23, 2015 | 2.330 | 2.500 | 2.330 | 2.470 | 36,273 | +0.06(+2.49%) |
Apr 22, 2015 | 2.460 | 2.460 | 2.400 | 2.410 | 20,575 | +0.04(+1.69%) |
Apr 21, 2015 | 2.500 | 2.500 | 2.350 | 2.370 | 29,951 | +0.04(+1.89%) |
Apr 20, 2015 | 2.339 | 2.340 | 2.300 | 2.326 | 15,808 | +0.03(+1.13%) |
Apr 17, 2015 | 2.340 | 2.340 | 2.270 | 2.300 | 17,248 | -0.02(-0.86%) |
Apr 16, 2015 | 2.250 | 2.340 | 2.250 | 2.320 | 17,100 | +0.05(+2.20%) |
Apr 15, 2015 | 2.200 | 2.311 | 2.180 | 2.270 | 30,180 | -0.01(-0.44%) |
Apr 14, 2015 | 2.180 | 2.280 | 2.180 | 2.280 | 68,661 | +0.05(+2.24%) |
Apr 13, 2015 | 2.260 | 2.270 | 2.180 | 2.230 | 15,191 | -0.03(-1.33%) |
Apr 10, 2015 | 2.304 | 2.304 | 2.250 | 2.260 | 28,631 | -0.05(-2.16%) |
Apr 09, 2015 | 2.300 | 2.340 | 2.300 | 2.310 | 7,000 | -0.01(-0.43%) |
Apr 08, 2015 | 2.311 | 2.410 | 2.300 | 2.320 | 11,746 | -0.05(-2.13%) |
Apr 07, 2015 | 2.390 | 2.410 | 2.350 | 2.370 | 20,650 | +0.03(+1.16%) |
Apr 06, 2015 | 2.490 | 2.490 | 2.330 | 2.343 | 28,772 | -0.06(-2.36%) |
Apr 02, 2015 | 2.360 | 2.400 | 2.400 | 2.400 | 13,900 | +0.11(+4.80%) |
Apr 01, 2015 | 2.480 | 2.480 | 2.290 | 2.290 | 19,658 | -0.22(-8.76%) |
Mar 31, 2015 | 2.640 | 2.650 | 2.470 | 2.510 | 41,828 | -0.08(-3.09%) |
Mar 30, 2015 | 2.510 | 2.610 | 2.500 | 2.590 | 33,455 | +0.16(+6.58%) |
Mar 27, 2015 | 2.580 | 2.580 | 2.430 | 2.430 | 16,898 | -0.07(-2.80%) |
Mar 26, 2015 | 2.530 | 2.530 | 2.500 | 2.500 | 4,235 | -0.03(-1.19%) |
Mar 25, 2015 | 2.560 | 2.700 | 2.530 | 2.530 | 51,938 | +0.00(+0.00%) |
Mar 24, 2015 | 2.510 | 2.650 | 2.510 | 2.530 | 44,316 | +0.03(+1.20%) |
Mar 23, 2015 | 2.500 | 2.671 | 2.500 | 2.500 | 99,055 | +0.02(+0.81%) |
Mar 20, 2015 | 2.410 | 2.570 | 2.410 | 2.480 | 48,227 | +0.07(+2.90%) |
Mar 19, 2015 | 2.380 | 2.480 | 2.300 | 2.410 | 61,529 | +0.04(+1.90%) |
Mar 18, 2015 | 2.390 | 2.410 | 2.310 | 2.365 | 5,848 | +0.03(+1.07%) |
Mar 17, 2015 | 2.430 | 2.430 | 2.330 | 2.340 | 2,581 | -0.05(-2.09%) |
Mar 16, 2015 | 2.370 | 2.390 | 2.270 | 2.390 | 32,331 | +0.08(+3.46%) |
Mar 13, 2015 | 2.260 | 2.340 | 2.260 | 2.310 | 4,211 | -0.04(-1.70%) |
Mar 12, 2015 | 2.350 | 2.400 | 2.350 | 2.350 | 15,130 | +0.09(+3.98%) |
Mar 11, 2015 | 2.320 | 2.350 | 2.240 | 2.260 | 7,665 | +0.04(+1.80%) |
Mar 10, 2015 | 2.386 | 2.430 | 2.140 | 2.220 | 87,867 | -0.18(-7.50%) |
Mar 09, 2015 | 2.320 | 2.414 | 2.320 | 2.400 | 18,199 | +0.01(+0.42%) |
Mar 06, 2015 | 2.400 | 2.480 | 2.390 | 2.390 | 8,180 | +0.06(+2.58%) |
Mar 05, 2015 | 2.376 | 2.470 | 2.318 | 2.330 | 11,603 | +0.01(+0.43%) |
Mar 04, 2015 | 2.350 | 2.360 | 2.320 | 2.320 | 3,630 | -0.02(-0.64%) |
Mar 03, 2015 | 2.420 | 2.420 | 2.300 | 2.335 | 23,953 | -0.15(-5.85%) |