Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.786 | 1.813 | 1.722 | 1.768 | 3,579,678 | -0.11(-5.83%) |
Apr 29, 2015 | 1.877 | 1.904 | 1.822 | 1.877 | 2,577,316 | -0.01(-0.48%) |
Apr 28, 2015 | 1.836 | 1.923 | 1.831 | 1.886 | 2,595,108 | +0.09(+5.08%) |
Apr 27, 2015 | 1.768 | 1.831 | 1.749 | 1.795 | 2,077,400 | +0.06(+3.68%) |
Apr 24, 2015 | 1.786 | 1.795 | 1.713 | 1.731 | 2,714,416 | -0.07(-4.04%) |
Apr 23, 2015 | 1.740 | 1.822 | 1.740 | 1.804 | 1,615,576 | +0.06(+3.66%) |
Apr 22, 2015 | 1.850 | 1.850 | 1.740 | 1.740 | 2,284,033 | -0.13(-6.83%) |
Apr 21, 2015 | 1.786 | 1.877 | 1.777 | 1.868 | 2,552,372 | +0.09(+5.13%) |
Apr 20, 2015 | 1.768 | 1.786 | 1.740 | 1.777 | 1,889,658 | +0.02(+1.04%) |
Apr 17, 2015 | 1.777 | 1.795 | 1.713 | 1.759 | 2,268,952 | +0.00(+0.00%) |
Apr 16, 2015 | 1.841 | 1.850 | 1.749 | 1.759 | 2,633,620 | -0.05(-3.02%) |
Apr 15, 2015 | 1.777 | 1.813 | 1.749 | 1.813 | 2,304,066 | +0.09(+5.29%) |
Apr 14, 2015 | 1.713 | 1.749 | 1.686 | 1.722 | 2,062,397 | +0.04(+2.16%) |
Apr 13, 2015 | 1.695 | 1.731 | 1.649 | 1.686 | 2,138,806 | -0.06(-3.65%) |
Apr 10, 2015 | 1.722 | 1.749 | 1.690 | 1.749 | 1,980,797 | +0.10(+6.08%) |
Apr 09, 2015 | 1.695 | 1.713 | 1.613 | 1.649 | 2,043,893 | -0.10(-5.73%) |
Apr 08, 2015 | 1.804 | 1.812 | 1.722 | 1.749 | 1,481,977 | -0.06(-3.52%) |
Apr 07, 2015 | 1.831 | 1.859 | 1.804 | 1.813 | 1,611,966 | +0.00(+0.00%) |
Apr 06, 2015 | 1.831 | 1.831 | 1.777 | 1.813 | 1,584,342 | +0.05(+3.11%) |
Apr 02, 2015 | 1.786 | 1.759 | 1.759 | 1.759 | 2,407,022 | -0.05(-3.02%) |
Apr 01, 2015 | 1.631 | 1.813 | 1.604 | 1.813 | 3,829,808 | +0.23(+14.37%) |
Mar 31, 2015 | 1.595 | 1.649 | 1.558 | 1.585 | 4,480,916 | +0.02(+1.16%) |
Mar 30, 2015 | 1.595 | 1.622 | 1.558 | 1.567 | 2,146,551 | -0.07(-4.44%) |
Mar 27, 2015 | 1.686 | 1.704 | 1.631 | 1.640 | 2,588,055 | -0.07(-4.26%) |
Mar 26, 2015 | 1.813 | 1.822 | 1.704 | 1.713 | 4,528,006 | -0.01(-0.53%) |
Mar 25, 2015 | 1.786 | 1.804 | 1.722 | 1.722 | 2,384,273 | +0.00(+0.00%) |
Mar 24, 2015 | 1.740 | 1.777 | 1.722 | 1.722 | 1,427,539 | -0.04(-2.07%) |
Mar 23, 2015 | 1.740 | 1.786 | 1.740 | 1.759 | 2,997,311 | +0.00(+0.00%) |
Mar 20, 2015 | 1.713 | 1.822 | 1.713 | 1.759 | 8,952,887 | +0.09(+5.46%) |
Mar 19, 2015 | 1.667 | 1.713 | 1.649 | 1.667 | 3,102,913 | -0.01(-0.54%) |
Mar 18, 2015 | 1.576 | 1.677 | 1.540 | 1.677 | 6,764,999 | +0.10(+6.36%) |
Mar 17, 2015 | 1.576 | 1.613 | 1.549 | 1.576 | 3,248,635 | -0.03(-1.70%) |
Mar 16, 2015 | 1.531 | 1.640 | 1.522 | 1.604 | 5,065,594 | +0.06(+4.14%) |
Mar 13, 2015 | 1.576 | 1.595 | 1.522 | 1.540 | 2,495,367 | -0.05(-3.43%) |
Mar 12, 2015 | 1.667 | 1.667 | 1.576 | 1.595 | 2,188,184 | -0.07(-4.37%) |
Mar 11, 2015 | 1.613 | 1.667 | 1.567 | 1.667 | 2,881,237 | +0.04(+2.23%) |
Mar 10, 2015 | 1.667 | 1.713 | 1.604 | 1.631 | 3,653,681 | -0.07(-4.28%) |
Mar 09, 2015 | 1.777 | 1.786 | 1.686 | 1.704 | 1,888,100 | -0.07(-4.10%) |
Mar 06, 2015 | 1.904 | 1.913 | 1.749 | 1.777 | 5,144,207 | -0.22(-10.96%) |
Mar 05, 2015 | 2.041 | 2.050 | 1.995 | 1.995 | 940,455 | -0.05(-2.67%) |
Mar 04, 2015 | 2.132 | 2.141 | 2.050 | 2.050 | 1,288,703 | -0.09(-4.26%) |
Mar 03, 2015 | 2.251 | 2.269 | 2.141 | 2.141 | 1,968,394 | -0.08(-3.69%) |
Mar 02, 2015 | 2.278 | 2.305 | 2.205 | 2.223 | 2,676,223 | -0.02(-0.81%) |
Feb 27, 2015 | 2.241 | 2.287 | 2.241 | 2.241 | 879,038 | +0.02(+0.82%) |
Feb 26, 2015 | 2.232 | 2.251 | 2.205 | 2.223 | 1,173,672 | +0.05(+2.09%) |
Feb 25, 2015 | 2.187 | 2.214 | 2.159 | 2.178 | 2,024,667 | +0.04(+1.70%) |
Feb 24, 2015 | 2.132 | 2.196 | 2.132 | 2.141 | 1,506,716 | -0.04(-1.67%) |
Feb 23, 2015 | 2.150 | 2.205 | 2.114 | 2.178 | 2,525,018 | -0.03(-1.24%) |
Feb 20, 2015 | 2.214 | 2.241 | 2.187 | 2.205 | 6,063,774 | +0.04(+1.68%) |
Feb 19, 2015 | 2.205 | 2.232 | 2.159 | 2.169 | 3,031,712 | -0.03(-1.24%) |
Feb 18, 2015 | 2.214 | 2.241 | 2.141 | 2.196 | 6,266,555 | +0.01(+0.42%) |
Feb 17, 2015 | 2.296 | 2.314 | 2.187 | 2.187 | 2,807,897 | -0.22(-9.09%) |
Feb 13, 2015 | 2.415 | 2.405 | 2.405 | 2.405 | 1,925,552 | -0.03(-1.12%) |
Feb 12, 2015 | 2.424 | 2.456 | 2.360 | 2.433 | 1,724,905 | +0.00(+0.00%) |
Feb 11, 2015 | 2.497 | 2.524 | 2.415 | 2.433 | 2,682,643 | -0.06(-2.55%) |
Feb 10, 2015 | 2.478 | 2.551 | 2.451 | 2.497 | 2,903,159 | -0.02(-0.72%) |
Feb 09, 2015 | 2.588 | 2.597 | 2.497 | 2.515 | 5,124,126 | -0.11(-4.17%) |
Feb 06, 2015 | 2.633 | 2.697 | 2.633 | 2.624 | 4,920,612 | -0.16(-5.88%) |
Feb 05, 2015 | 2.752 | 2.816 | 2.715 | 2.788 | 3,184,317 | +0.04(+1.32%) |
Feb 04, 2015 | 2.816 | 2.816 | 2.697 | 2.752 | 4,266,643 | -0.04(-1.31%) |
Feb 03, 2015 | 2.825 | 2.898 | 2.779 | 2.788 | 5,360,203 | -0.04(-1.29%) |