Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.660 | 1.720 | 1.610 | 1.640 | 22,235 | -0.04(-2.38%) |
May 28, 2015 | 1.710 | 1.710 | 1.650 | 1.680 | 4,387 | -0.07(-4.00%) |
May 27, 2015 | 1.635 | 1.800 | 1.630 | 1.750 | 31,550 | +0.12(+7.37%) |
May 26, 2015 | 1.657 | 1.690 | 1.620 | 1.630 | 71,971 | -0.08(-4.68%) |
May 22, 2015 | 1.690 | 1.710 | 1.710 | 1.710 | 7,500 | +0.02(+1.18%) |
May 21, 2015 | 1.714 | 1.760 | 1.690 | 1.690 | 18,385 | +0.00(+0.00%) |
May 20, 2015 | 1.740 | 1.740 | 1.690 | 1.690 | 28,551 | +0.00(+0.00%) |
May 19, 2015 | 1.820 | 1.756 | 1.650 | 1.690 | 10,309 | +0.03(+1.81%) |
May 18, 2015 | 1.600 | 1.710 | 1.600 | 1.660 | 19,702 | -0.05(-2.92%) |
May 15, 2015 | 1.820 | 1.820 | 1.700 | 1.710 | 6,174 | -0.07(-3.93%) |
May 14, 2015 | 1.630 | 1.790 | 1.630 | 1.780 | 8,468 | +0.00(+0.00%) |
May 13, 2015 | 1.810 | 1.810 | 1.650 | 1.780 | 20,860 | -0.03(-1.66%) |
May 12, 2015 | 1.880 | 1.880 | 1.751 | 1.810 | 14,903 | -0.07(-3.72%) |
May 11, 2015 | 1.850 | 1.890 | 1.850 | 1.880 | 2,969 | -0.02(-1.05%) |
May 08, 2015 | 2.000 | 2.000 | 1.850 | 1.900 | 51,383 | -0.09(-4.52%) |
May 07, 2015 | 2.090 | 2.130 | 1.950 | 1.990 | 24,615 | -0.14(-6.57%) |
May 06, 2015 | 2.060 | 2.150 | 1.970 | 2.130 | 24,689 | +0.02(+0.95%) |
May 05, 2015 | 2.010 | 2.130 | 1.990 | 2.110 | 29,362 | +0.03(+1.44%) |
May 04, 2015 | 2.000 | 2.150 | 1.960 | 2.080 | 56,948 | +0.08(+4.00%) |
May 01, 2015 | 1.940 | 2.000 | 1.935 | 2.000 | 1,100 | +0.01(+0.50%) |
Apr 30, 2015 | 1.950 | 2.050 | 1.950 | 1.990 | 53,207 | +0.04(+2.05%) |
Apr 29, 2015 | 1.900 | 2.080 | 1.900 | 1.950 | 51,666 | +0.06(+3.17%) |
Apr 28, 2015 | 1.890 | 2.025 | 1.860 | 1.890 | 11,458 | -0.01(-0.53%) |
Apr 27, 2015 | 1.851 | 1.975 | 1.851 | 1.900 | 21,868 | +0.00(+0.00%) |
Apr 24, 2015 | 2.090 | 2.100 | 1.825 | 1.900 | 37,471 | -0.10(-5.00%) |
Apr 23, 2015 | 1.930 | 2.000 | 1.840 | 2.000 | 31,046 | +0.13(+6.95%) |
Apr 22, 2015 | 1.830 | 1.890 | 1.830 | 1.870 | 3,391 | -0.04(-2.09%) |
Apr 21, 2015 | 1.820 | 1.930 | 1.810 | 1.910 | 21,569 | -0.03(-1.55%) |
Apr 20, 2015 | 2.020 | 2.089 | 1.900 | 1.940 | 46,160 | -0.00(-0.21%) |
Apr 17, 2015 | 1.880 | 1.986 | 1.830 | 1.944 | 14,214 | -0.01(-0.31%) |
Apr 16, 2015 | 1.920 | 2.150 | 1.890 | 1.950 | 55,918 | +0.01(+0.52%) |
Apr 15, 2015 | 1.720 | 2.070 | 1.720 | 1.940 | 77,739 | +0.19(+10.86%) |
Apr 14, 2015 | 1.870 | 1.870 | 1.760 | 1.750 | 37,678 | -0.07(-3.85%) |
Apr 13, 2015 | 1.800 | 1.900 | 1.800 | 1.820 | 50,391 | -0.04(-2.15%) |
Apr 10, 2015 | 1.740 | 2.090 | 1.650 | 1.860 | 278,122 | +0.22(+13.41%) |
Apr 09, 2015 | 1.800 | 1.880 | 1.600 | 1.640 | 98,027 | +0.08(+5.13%) |
Apr 08, 2015 | 1.630 | 1.650 | 1.550 | 1.560 | 103,870 | -0.09(-5.45%) |
Apr 07, 2015 | 1.600 | 1.650 | 1.580 | 1.650 | 19,172 | +0.00(+0.10%) |
Apr 06, 2015 | 1.680 | 1.710 | 1.570 | 1.648 | 72,098 | +0.01(+0.51%) |
Apr 02, 2015 | 1.690 | 1.640 | 1.640 | 1.640 | 38,700 | -0.11(-6.29%) |
Apr 01, 2015 | 1.760 | 1.760 | 1.700 | 1.750 | 31,155 | -0.05(-2.78%) |
Mar 31, 2015 | 1.900 | 1.900 | 1.700 | 1.800 | 10,607 | -0.11(-5.71%) |
Mar 30, 2015 | 1.820 | 1.950 | 1.660 | 1.909 | 64,610 | +0.25(+15.00%) |
Mar 27, 2015 | 1.970 | 1.970 | 1.650 | 1.660 | 46,894 | -0.20(-10.75%) |
Mar 26, 2015 | 1.950 | 2.020 | 1.760 | 1.860 | 52,136 | -0.15(-7.47%) |
Mar 25, 2015 | 1.940 | 2.240 | 1.930 | 2.010 | 62,234 | -0.29(-12.61%) |
Mar 24, 2015 | 1.620 | 2.530 | 1.610 | 2.300 | 122,375 | +0.66(+40.25%) |
Mar 23, 2015 | 1.460 | 1.720 | 1.460 | 1.640 | 29,876 | +0.18(+12.33%) |
Mar 20, 2015 | 1.430 | 1.471 | 1.430 | 1.460 | 12,516 | +0.03(+2.10%) |
Mar 19, 2015 | 1.431 | 1.450 | 1.430 | 1.430 | 3,830 | -0.05(-3.38%) |
Mar 18, 2015 | 1.460 | 1.490 | 1.430 | 1.480 | 13,419 | +0.06(+4.23%) |
Mar 17, 2015 | 1.420 | 1.480 | 1.420 | 1.420 | 26,142 | -0.03(-2.07%) |
Mar 16, 2015 | 1.470 | 1.592 | 1.450 | 1.450 | 6,839 | -0.09(-5.84%) |
Mar 13, 2015 | 1.540 | 1.600 | 1.450 | 1.540 | 33,427 | +0.01(+0.65%) |
Mar 12, 2015 | 1.600 | 1.600 | 1.520 | 1.530 | 5,392 | -0.07(-4.38%) |
Mar 11, 2015 | 1.610 | 1.618 | 1.600 | 1.600 | 4,605 | -0.01(-0.62%) |
Mar 10, 2015 | 1.690 | 1.690 | 1.610 | 1.610 | 7,153 | -0.03(-1.83%) |
Mar 09, 2015 | 1.600 | 1.680 | 1.600 | 1.640 | 7,503 | +0.12(+7.89%) |
Mar 06, 2015 | 1.520 | 1.590 | 1.520 | 1.520 | 23,509 | -0.03(-1.94%) |
Mar 05, 2015 | 1.536 | 1.585 | 1.520 | 1.550 | 11,190 | +0.03(+1.97%) |
Mar 04, 2015 | 1.590 | 1.530 | 1.510 | 1.520 | 28,205 | -0.01(-0.65%) |
Mar 03, 2015 | 1.700 | 1.700 | 1.530 | 1.530 | 20,373 | -0.17(-10.00%) |