Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.080 | 2.120 | 1.960 | 1.970 | 1,085,082 | -0.09(-4.37%) |
May 28, 2015 | 2.000 | 2.080 | 1.980 | 2.060 | 816,427 | +0.06(+3.00%) |
May 27, 2015 | 1.980 | 2.010 | 1.950 | 2.000 | 481,381 | -0.02(-0.99%) |
May 26, 2015 | 2.040 | 2.080 | 1.980 | 2.020 | 1,073,642 | -0.13(-6.05%) |
May 22, 2015 | 2.190 | 2.150 | 2.150 | 2.150 | 547,600 | -0.03(-1.38%) |
May 21, 2015 | 2.260 | 2.300 | 2.170 | 2.180 | 599,456 | -0.08(-3.54%) |
May 20, 2015 | 2.210 | 2.280 | 2.205 | 2.260 | 624,156 | +0.06(+2.73%) |
May 19, 2015 | 2.250 | 2.280 | 2.175 | 2.200 | 1,046,746 | -0.14(-5.98%) |
May 18, 2015 | 2.340 | 2.410 | 2.300 | 2.340 | 815,552 | +0.05(+2.18%) |
May 15, 2015 | 2.270 | 2.340 | 2.220 | 2.290 | 1,635,240 | +0.02(+0.88%) |
May 14, 2015 | 2.250 | 2.350 | 2.250 | 2.270 | 1,245,989 | +0.06(+2.71%) |
May 13, 2015 | 2.240 | 2.290 | 2.180 | 2.210 | 1,388,598 | +0.05(+2.31%) |
May 12, 2015 | 2.090 | 2.160 | 2.060 | 2.160 | 792,256 | +0.10(+4.85%) |
May 11, 2015 | 2.030 | 2.100 | 2.010 | 2.060 | 575,009 | +0.03(+1.48%) |
May 08, 2015 | 2.060 | 2.080 | 2.000 | 2.030 | 691,723 | -0.01(-0.49%) |
May 07, 2015 | 1.960 | 2.060 | 1.900 | 2.040 | 747,538 | +0.08(+4.08%) |
May 06, 2015 | 2.070 | 2.078 | 1.920 | 1.960 | 988,316 | -0.08(-3.92%) |
May 05, 2015 | 2.110 | 2.140 | 1.980 | 2.040 | 979,456 | -0.03(-1.45%) |
May 04, 2015 | 2.130 | 2.150 | 2.040 | 2.070 | 733,187 | +0.04(+1.97%) |
May 01, 2015 | 2.000 | 2.070 | 1.980 | 2.030 | 488,315 | +0.01(+0.50%) |
Apr 30, 2015 | 2.050 | 2.070 | 1.990 | 2.020 | 885,028 | -0.10(-4.72%) |
Apr 29, 2015 | 2.180 | 2.239 | 2.070 | 2.120 | 1,434,897 | -0.03(-1.40%) |
Apr 28, 2015 | 2.080 | 2.165 | 2.060 | 2.150 | 1,267,690 | +0.12(+5.91%) |
Apr 27, 2015 | 1.940 | 2.080 | 1.930 | 2.030 | 1,513,064 | +0.13(+6.84%) |
Apr 24, 2015 | 1.940 | 1.980 | 1.875 | 1.900 | 683,634 | -0.06(-3.06%) |
Apr 23, 2015 | 1.850 | 1.970 | 1.850 | 1.960 | 826,512 | +0.10(+5.38%) |
Apr 22, 2015 | 1.940 | 1.940 | 1.840 | 1.860 | 876,782 | -0.09(-4.62%) |
Apr 21, 2015 | 1.920 | 1.990 | 1.900 | 1.950 | 497,679 | +0.02(+1.04%) |
Apr 20, 2015 | 1.920 | 1.940 | 1.880 | 1.930 | 597,283 | -0.01(-0.52%) |
Apr 17, 2015 | 1.950 | 2.030 | 1.910 | 1.940 | 813,837 | -0.04(-2.02%) |
Apr 16, 2015 | 2.030 | 2.050 | 1.940 | 1.980 | 706,482 | -0.04(-1.98%) |
Apr 15, 2015 | 1.980 | 2.050 | 1.950 | 2.020 | 843,556 | +0.04(+2.02%) |
Apr 14, 2015 | 1.950 | 1.980 | 1.880 | 1.980 | 970,448 | +0.05(+2.59%) |
Apr 13, 2015 | 1.930 | 1.970 | 1.900 | 1.930 | 519,076 | -0.04(-2.03%) |
Apr 10, 2015 | 1.980 | 2.000 | 1.905 | 1.970 | 1,068,601 | +0.05(+2.60%) |
Apr 09, 2015 | 1.930 | 2.000 | 1.890 | 1.920 | 638,621 | -0.05(-2.54%) |
Apr 08, 2015 | 2.090 | 2.110 | 1.970 | 1.970 | 793,259 | -0.12(-5.74%) |
Apr 07, 2015 | 2.080 | 2.130 | 2.025 | 2.090 | 594,763 | -0.01(-0.48%) |
Apr 06, 2015 | 2.130 | 2.180 | 2.070 | 2.100 | 1,111,185 | +0.09(+4.48%) |
Apr 02, 2015 | 2.040 | 2.010 | 2.010 | 2.010 | 729,200 | -0.05(-2.43%) |
Apr 01, 2015 | 1.930 | 2.070 | 1.920 | 2.060 | 1,830,461 | +0.16(+8.42%) |
Mar 31, 2015 | 1.930 | 1.980 | 1.850 | 1.900 | 1,495,350 | -0.05(-2.56%) |
Mar 30, 2015 | 1.960 | 2.000 | 1.910 | 1.950 | 1,100,811 | -0.07(-3.47%) |
Mar 27, 2015 | 2.070 | 2.110 | 1.967 | 2.020 | 862,617 | -0.05(-2.42%) |
Mar 26, 2015 | 2.210 | 2.260 | 2.010 | 2.070 | 1,594,280 | -0.08(-3.72%) |
Mar 25, 2015 | 2.210 | 2.290 | 2.135 | 2.150 | 1,308,266 | -0.06(-2.71%) |
Mar 24, 2015 | 2.210 | 2.220 | 2.140 | 2.210 | 870,833 | +0.05(+2.31%) |
Mar 23, 2015 | 2.110 | 2.230 | 2.080 | 2.160 | 1,491,339 | +0.10(+4.85%) |
Mar 20, 2015 | 2.160 | 2.220 | 2.060 | 2.060 | 2,708,409 | +0.00(+0.00%) |
Mar 19, 2015 | 1.900 | 2.110 | 1.860 | 2.060 | 1,906,433 | +0.18(+9.57%) |
Mar 18, 2015 | 1.700 | 1.890 | 1.640 | 1.880 | 1,984,765 | +0.21(+12.57%) |
Mar 17, 2015 | 1.700 | 1.760 | 1.630 | 1.670 | 1,202,176 | -0.08(-4.57%) |
Mar 16, 2015 | 1.730 | 1.800 | 1.650 | 1.750 | 874,191 | +0.06(+3.55%) |
Mar 13, 2015 | 1.730 | 1.790 | 1.635 | 1.690 | 936,427 | +0.00(+0.00%) |
Mar 12, 2015 | 1.830 | 1.850 | 1.670 | 1.690 | 1,103,789 | -0.12(-6.63%) |
Mar 11, 2015 | 1.660 | 1.820 | 1.550 | 1.810 | 1,812,995 | +0.13(+7.74%) |
Mar 10, 2015 | 1.810 | 1.880 | 1.640 | 1.680 | 1,776,041 | -0.14(-7.69%) |
Mar 09, 2015 | 2.020 | 2.020 | 1.820 | 1.820 | 1,443,782 | -0.14(-7.14%) |
Mar 06, 2015 | 1.970 | 2.030 | 1.860 | 1.960 | 1,759,660 | -0.09(-4.39%) |
Mar 05, 2015 | 2.130 | 2.230 | 2.050 | 2.050 | 885,903 | -0.10(-4.65%) |
Mar 04, 2015 | 2.200 | 2.200 | 2.120 | 2.150 | 891,967 | -0.05(-2.27%) |
Mar 03, 2015 | 2.280 | 2.300 | 2.170 | 2.200 | 807,848 | -0.07(-3.08%) |