Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.390 | 2.390 | 2.080 | 2.250 | 435,838 | +0.00(+0.00%) |
May 28, 2015 | 2.200 | 2.420 | 2.160 | 2.250 | 452,959 | +0.15(+7.14%) |
May 27, 2015 | 2.000 | 2.200 | 2.000 | 2.100 | 433,989 | +0.10(+5.00%) |
May 26, 2015 | 1.920 | 2.130 | 1.850 | 2.000 | 520,693 | +0.15(+8.11%) |
May 22, 2015 | 1.680 | 1.850 | 1.850 | 1.850 | 202,000 | +0.13(+7.56%) |
May 21, 2015 | 1.820 | 1.880 | 1.640 | 1.720 | 244,440 | -0.04(-2.27%) |
May 20, 2015 | 1.610 | 1.850 | 1.580 | 1.760 | 624,153 | +0.19(+11.87%) |
May 19, 2015 | 1.630 | 1.630 | 1.550 | 1.573 | 154,032 | -0.04(-2.29%) |
May 18, 2015 | 1.490 | 1.620 | 1.490 | 1.610 | 310,687 | +0.23(+16.80%) |
May 15, 2015 | 1.394 | 1.394 | 1.325 | 1.378 | 37,684 | +0.01(+0.61%) |
May 14, 2015 | 1.410 | 1.430 | 1.340 | 1.370 | 25,548 | +0.00(+0.00%) |
May 13, 2015 | 1.360 | 1.370 | 1.356 | 1.370 | 12,372 | +0.03(+2.24%) |
May 12, 2015 | 1.310 | 1.340 | 1.310 | 1.340 | 16,502 | -0.01(-0.74%) |
May 11, 2015 | 1.300 | 1.370 | 1.300 | 1.350 | 34,646 | +0.04(+3.05%) |
May 08, 2015 | 1.348 | 1.348 | 1.310 | 1.310 | 15,712 | -0.03(-2.24%) |
May 07, 2015 | 1.330 | 1.390 | 1.260 | 1.340 | 106,371 | -0.06(-4.28%) |
May 06, 2015 | 1.390 | 1.480 | 1.380 | 1.400 | 57,547 | -0.01(-0.53%) |
May 05, 2015 | 1.410 | 1.420 | 1.390 | 1.407 | 17,913 | -0.01(-0.89%) |
May 04, 2015 | 1.450 | 1.450 | 1.410 | 1.420 | 29,028 | +0.00(+0.00%) |
May 01, 2015 | 1.450 | 1.450 | 1.420 | 1.420 | 10,255 | +0.00(+0.00%) |
Apr 30, 2015 | 1.420 | 1.500 | 1.420 | 1.420 | 81,536 | -0.04(-2.51%) |
Apr 29, 2015 | 1.420 | 1.478 | 1.420 | 1.456 | 33,650 | +0.01(+0.45%) |
Apr 28, 2015 | 1.400 | 1.480 | 1.400 | 1.450 | 21,765 | +0.02(+1.40%) |
Apr 27, 2015 | 1.470 | 1.490 | 1.400 | 1.430 | 40,368 | -0.00(-0.01%) |
Apr 24, 2015 | 1.500 | 1.500 | 1.410 | 1.430 | 51,110 | -0.01(-0.69%) |
Apr 23, 2015 | 1.420 | 1.500 | 1.400 | 1.440 | 60,797 | -0.02(-1.36%) |
Apr 22, 2015 | 1.390 | 1.470 | 1.390 | 1.460 | 47,681 | +0.03(+2.10%) |
Apr 21, 2015 | 1.500 | 1.520 | 1.420 | 1.430 | 39,125 | -0.05(-3.38%) |
Apr 20, 2015 | 1.490 | 1.540 | 1.430 | 1.480 | 88,801 | -0.03(-1.99%) |
Apr 17, 2015 | 1.520 | 1.540 | 1.460 | 1.510 | 70,174 | -0.03(-1.83%) |
Apr 16, 2015 | 1.480 | 1.580 | 1.451 | 1.538 | 78,176 | -0.01(-0.77%) |
Apr 15, 2015 | 1.650 | 1.660 | 1.450 | 1.550 | 221,327 | -0.08(-4.91%) |
Apr 14, 2015 | 1.550 | 1.660 | 1.550 | 1.630 | 210,499 | +0.03(+1.87%) |
Apr 13, 2015 | 1.500 | 1.640 | 1.440 | 1.600 | 359,233 | +0.14(+9.60%) |
Apr 10, 2015 | 1.500 | 1.540 | 1.410 | 1.460 | 144,741 | -0.02(-1.35%) |
Apr 09, 2015 | 1.390 | 1.500 | 1.320 | 1.480 | 345,708 | +0.10(+7.24%) |
Apr 08, 2015 | 1.370 | 1.380 | 1.270 | 1.380 | 84,142 | +0.00(+0.00%) |
Apr 07, 2015 | 1.360 | 1.500 | 1.330 | 1.380 | 410,083 | +0.03(+2.22%) |
Apr 06, 2015 | 1.250 | 1.390 | 1.250 | 1.350 | 185,528 | +0.11(+8.87%) |
Apr 02, 2015 | 1.360 | 1.240 | 1.240 | 1.240 | 84,500 | -0.08(-6.06%) |
Apr 01, 2015 | 1.260 | 1.410 | 1.160 | 1.320 | 435,364 | +0.04(+3.13%) |
Mar 31, 2015 | 1.270 | 1.310 | 1.260 | 1.280 | 47,397 | +0.00(+0.00%) |
Mar 30, 2015 | 1.305 | 1.350 | 1.230 | 1.280 | 83,757 | +0.00(+0.00%) |
Mar 27, 2015 | 1.230 | 1.290 | 1.230 | 1.280 | 12,122 | +0.02(+1.58%) |
Mar 26, 2015 | 1.220 | 1.290 | 1.180 | 1.260 | 18,775 | -0.02(-1.55%) |
Mar 25, 2015 | 1.370 | 1.370 | 1.230 | 1.280 | 46,161 | -0.08(-5.88%) |
Mar 24, 2015 | 1.370 | 1.374 | 1.300 | 1.360 | 36,094 | +0.01(+0.74%) |
Mar 23, 2015 | 1.320 | 1.360 | 1.290 | 1.350 | 103,140 | +0.06(+4.65%) |
Mar 20, 2015 | 1.240 | 1.300 | 1.238 | 1.290 | 25,532 | +0.06(+4.88%) |
Mar 19, 2015 | 1.280 | 1.290 | 1.230 | 1.230 | 25,203 | -0.01(-0.81%) |
Mar 18, 2015 | 1.280 | 1.290 | 1.160 | 1.240 | 53,248 | -0.04(-3.13%) |
Mar 17, 2015 | 1.410 | 1.450 | 1.230 | 1.280 | 147,448 | -0.09(-6.57%) |
Mar 16, 2015 | 1.290 | 1.420 | 1.290 | 1.370 | 283,041 | +0.10(+7.87%) |
Mar 13, 2015 | 1.290 | 1.300 | 1.260 | 1.270 | 65,652 | +0.00(+0.00%) |
Mar 12, 2015 | 1.260 | 1.300 | 1.220 | 1.270 | 79,708 | +0.01(+0.79%) |
Mar 11, 2015 | 1.160 | 1.300 | 1.160 | 1.260 | 159,676 | +0.09(+7.69%) |
Mar 10, 2015 | 1.190 | 1.190 | 1.140 | 1.170 | 25,776 | +0.00(+0.00%) |
Mar 09, 2015 | 1.150 | 1.180 | 1.150 | 1.170 | 30,243 | +0.01(+0.86%) |
Mar 06, 2015 | 1.200 | 1.200 | 1.160 | 1.160 | 19,299 | +0.00(+0.00%) |
Mar 05, 2015 | 1.199 | 1.199 | 1.130 | 1.160 | 24,741 | +0.00(+0.00%) |
Mar 04, 2015 | 1.130 | 1.160 | 1.120 | 1.160 | 33,301 | +0.03(+2.36%) |
Mar 03, 2015 | 1.130 | 1.153 | 1.130 | 1.133 | 36,449 | +0.00(+0.28%) |