Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.730 | 2.730 | 2.560 | 2.590 | 149,856 | -0.13(-4.78%) |
May 28, 2015 | 2.800 | 2.800 | 2.610 | 2.720 | 211,650 | +0.04(+1.49%) |
May 27, 2015 | 2.530 | 2.800 | 2.530 | 2.680 | 451,030 | +0.12(+4.69%) |
May 26, 2015 | 2.730 | 2.750 | 2.550 | 2.560 | 209,767 | -0.13(-4.83%) |
May 22, 2015 | 2.610 | 2.690 | 2.690 | 2.690 | 136,100 | +0.09(+3.46%) |
May 21, 2015 | 2.810 | 2.810 | 2.600 | 2.600 | 346,423 | -0.18(-6.47%) |
May 20, 2015 | 2.940 | 2.940 | 2.680 | 2.780 | 440,954 | -0.02(-0.71%) |
May 19, 2015 | 2.610 | 2.970 | 2.575 | 2.800 | 1,508,693 | +0.25(+9.80%) |
May 18, 2015 | 2.700 | 2.700 | 2.410 | 2.550 | 420,536 | -0.15(-5.56%) |
May 15, 2015 | 2.780 | 2.790 | 2.520 | 2.700 | 477,389 | -0.03(-1.10%) |
May 14, 2015 | 2.450 | 2.780 | 2.400 | 2.730 | 1,210,487 | +0.39(+16.67%) |
May 13, 2015 | 2.190 | 2.475 | 2.186 | 2.340 | 654,252 | +0.17(+7.83%) |
May 12, 2015 | 2.090 | 2.190 | 2.070 | 2.170 | 143,430 | +0.07(+3.33%) |
May 11, 2015 | 2.070 | 2.190 | 2.050 | 2.100 | 220,537 | +0.00(+0.00%) |
May 08, 2015 | 2.130 | 2.170 | 2.077 | 2.100 | 201,851 | -0.03(-1.41%) |
May 07, 2015 | 2.060 | 2.160 | 2.010 | 2.130 | 160,550 | +0.01(+0.47%) |
May 06, 2015 | 2.290 | 2.290 | 2.100 | 2.120 | 288,385 | -0.18(-7.83%) |
May 05, 2015 | 2.160 | 2.300 | 2.120 | 2.300 | 168,400 | +0.10(+4.55%) |
May 04, 2015 | 2.160 | 2.250 | 2.080 | 2.200 | 392,846 | -0.12(-5.17%) |
May 01, 2015 | 2.350 | 2.420 | 2.220 | 2.320 | 225,250 | -0.01(-0.43%) |
Apr 30, 2015 | 2.700 | 2.720 | 2.250 | 2.330 | 608,100 | +0.05(+2.19%) |
Apr 29, 2015 | 2.210 | 2.400 | 2.180 | 2.280 | 226,045 | -0.10(-4.20%) |
Apr 28, 2015 | 2.160 | 2.390 | 2.160 | 2.380 | 256,697 | +0.11(+4.85%) |
Apr 27, 2015 | 2.250 | 2.310 | 2.180 | 2.270 | 261,502 | +0.05(+2.25%) |
Apr 24, 2015 | 2.220 | 2.320 | 2.210 | 2.220 | 191,293 | -0.02(-0.89%) |
Apr 23, 2015 | 2.300 | 2.370 | 2.160 | 2.240 | 294,548 | -0.08(-3.45%) |
Apr 22, 2015 | 2.320 | 2.390 | 2.300 | 2.320 | 231,395 | -0.05(-2.11%) |
Apr 21, 2015 | 2.300 | 2.400 | 2.300 | 2.370 | 225,269 | +0.06(+2.60%) |
Apr 20, 2015 | 2.350 | 2.390 | 2.100 | 2.310 | 463,552 | -0.04(-1.70%) |
Apr 17, 2015 | 2.210 | 2.430 | 2.020 | 2.350 | 1,147,263 | +0.04(+1.73%) |
Apr 16, 2015 | 2.880 | 2.920 | 2.300 | 2.310 | 1,691,831 | -0.58(-20.07%) |
Apr 15, 2015 | 3.000 | 3.000 | 2.850 | 2.890 | 308,325 | -0.05(-1.70%) |
Apr 14, 2015 | 2.950 | 3.000 | 2.700 | 2.940 | 640,311 | -0.10(-3.29%) |
Apr 13, 2015 | 2.910 | 3.100 | 2.850 | 3.040 | 985,727 | +0.19(+6.67%) |
Apr 10, 2015 | 3.100 | 3.500 | 2.600 | 2.850 | 2,814,318 | -0.21(-6.86%) |
Apr 09, 2015 | 2.850 | 3.200 | 2.820 | 3.060 | 1,453,705 | +0.26(+9.29%) |
Apr 08, 2015 | 2.560 | 2.820 | 2.550 | 2.800 | 896,983 | +0.25(+9.80%) |
Apr 07, 2015 | 2.590 | 2.785 | 2.450 | 2.550 | 1,539,431 | +0.09(+3.66%) |
Apr 06, 2015 | 1.970 | 2.480 | 1.930 | 2.460 | 1,689,856 | +0.55(+28.80%) |
Apr 02, 2015 | 1.810 | 1.910 | 1.910 | 1.910 | 183,500 | +0.03(+1.60%) |
Apr 01, 2015 | 2.100 | 2.140 | 1.820 | 1.880 | 715,277 | -0.20(-9.66%) |
Mar 31, 2015 | 2.080 | 2.140 | 2.050 | 2.081 | 601,077 | +0.04(+2.01%) |
Mar 30, 2015 | 1.890 | 2.050 | 1.890 | 2.040 | 623,328 | +0.18(+9.68%) |
Mar 27, 2015 | 1.950 | 1.950 | 1.810 | 1.860 | 233,478 | -0.06(-3.12%) |
Mar 26, 2015 | 1.950 | 1.980 | 1.860 | 1.920 | 255,076 | -0.01(-0.52%) |
Mar 25, 2015 | 1.910 | 1.959 | 1.840 | 1.930 | 412,032 | +0.05(+2.66%) |
Mar 24, 2015 | 1.740 | 1.880 | 1.740 | 1.880 | 283,777 | +0.14(+8.28%) |
Mar 23, 2015 | 1.720 | 1.740 | 1.690 | 1.736 | 119,919 | +0.06(+3.35%) |
Mar 20, 2015 | 1.670 | 1.740 | 1.670 | 1.680 | 160,327 | +0.01(+0.60%) |
Mar 19, 2015 | 1.600 | 1.670 | 1.590 | 1.670 | 100,954 | +0.07(+4.37%) |
Mar 18, 2015 | 1.600 | 1.600 | 1.550 | 1.600 | 37,048 | +0.02(+1.27%) |
Mar 17, 2015 | 1.610 | 1.610 | 1.530 | 1.580 | 131,854 | +0.00(+0.00%) |
Mar 16, 2015 | 1.650 | 1.680 | 1.580 | 1.580 | 153,761 | -0.06(-3.66%) |
Mar 13, 2015 | 1.680 | 1.700 | 1.590 | 1.640 | 134,317 | +0.00(+0.00%) |
Mar 12, 2015 | 1.580 | 1.640 | 1.572 | 1.640 | 170,456 | +0.08(+5.13%) |
Mar 11, 2015 | 1.600 | 1.650 | 1.560 | 1.560 | 148,135 | -0.02(-1.27%) |
Mar 10, 2015 | 1.550 | 1.580 | 1.540 | 1.580 | 151,992 | +0.07(+4.64%) |
Mar 09, 2015 | 1.530 | 1.560 | 1.500 | 1.510 | 114,275 | +0.01(+0.67%) |
Mar 06, 2015 | 1.530 | 1.550 | 1.450 | 1.500 | 57,476 | +0.01(+0.66%) |
Mar 05, 2015 | 1.540 | 1.540 | 1.470 | 1.490 | 90,793 | -0.07(-4.48%) |
Mar 04, 2015 | 1.550 | 1.610 | 1.540 | 1.560 | 265,111 | +0.01(+0.65%) |
Mar 03, 2015 | 1.460 | 1.540 | 1.430 | 1.550 | 439,576 | +0.12(+8.39%) |