Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.624 | 1.755 | 1.587 | 1.718 | 16,504 | +0.12(+7.60%) |
May 28, 2015 | 1.587 | 1.634 | 1.587 | 1.596 | 5,716 | +0.01(+0.59%) |
May 27, 2015 | 1.587 | 1.615 | 1.578 | 1.587 | 5,079 | +0.00(+0.00%) |
May 26, 2015 | 1.615 | 1.634 | 1.587 | 1.587 | 20,592 | -0.03(-1.56%) |
May 22, 2015 | 1.615 | 1.612 | 1.612 | 1.612 | 9,211 | -0.02(-1.31%) |
May 21, 2015 | 1.634 | 1.634 | 1.634 | 1.634 | 7,460 | -0.01(-0.57%) |
May 20, 2015 | 1.690 | 1.690 | 1.634 | 1.643 | 8,496 | -0.02(-1.12%) |
May 19, 2015 | 1.652 | 1.662 | 1.652 | 1.662 | 6,589 | -0.04(-2.20%) |
May 18, 2015 | 1.671 | 1.792 | 1.652 | 1.699 | 84,630 | +0.06(+3.41%) |
May 15, 2015 | 1.680 | 1.774 | 1.624 | 1.643 | 30,679 | -0.01(-0.57%) |
May 14, 2015 | 1.671 | 1.680 | 1.634 | 1.652 | 31,207 | +0.02(+1.14%) |
May 13, 2015 | 1.634 | 1.680 | 1.634 | 1.634 | 9,662 | +0.01(+0.57%) |
May 12, 2015 | 1.923 | 1.923 | 1.587 | 1.624 | 48,932 | -0.10(-5.95%) |
May 11, 2015 | 1.680 | 1.783 | 1.680 | 1.727 | 21,665 | +0.05(+2.78%) |
May 08, 2015 | 1.746 | 1.764 | 1.643 | 1.680 | 180,528 | -0.05(-2.70%) |
May 07, 2015 | 1.867 | 1.867 | 1.727 | 1.727 | 106,188 | -0.10(-5.61%) |
May 06, 2015 | 1.867 | 1.914 | 1.830 | 1.830 | 73,248 | -0.01(-0.51%) |
May 05, 2015 | 1.867 | 1.867 | 1.820 | 1.839 | 34,673 | +0.00(+0.00%) |
May 04, 2015 | 2.007 | 2.007 | 1.820 | 1.839 | 65,277 | -0.13(-6.64%) |
May 01, 2015 | 2.026 | 2.026 | 1.877 | 1.970 | 18,244 | -0.01(-0.47%) |
Apr 30, 2015 | 1.755 | 2.091 | 1.718 | 1.979 | 180,739 | +0.22(+12.77%) |
Apr 29, 2015 | 1.736 | 1.774 | 1.680 | 1.755 | 13,920 | +0.00(+0.00%) |
Apr 28, 2015 | 1.791 | 1.839 | 1.718 | 1.755 | 6,919 | -0.04(-1.98%) |
Apr 27, 2015 | 1.764 | 1.830 | 1.764 | 1.791 | 8,049 | +0.04(+2.02%) |
Apr 24, 2015 | 1.764 | 1.792 | 1.736 | 1.755 | 12,773 | -0.06(-3.09%) |
Apr 23, 2015 | 1.755 | 1.858 | 1.578 | 1.811 | 29,023 | +0.06(+3.19%) |
Apr 22, 2015 | 1.867 | 1.905 | 1.727 | 1.755 | 83,101 | -0.11(-6.00%) |
Apr 21, 2015 | 1.905 | 1.914 | 1.849 | 1.867 | 11,257 | -0.03(-1.48%) |
Apr 20, 2015 | 1.867 | 1.923 | 1.867 | 1.895 | 6,876 | +0.03(+1.50%) |
Apr 17, 2015 | 1.820 | 1.895 | 1.820 | 1.867 | 39,235 | +0.04(+2.04%) |
Apr 16, 2015 | 1.849 | 1.871 | 1.820 | 1.830 | 6,234 | -0.07(-3.45%) |
Apr 15, 2015 | 1.867 | 1.978 | 1.867 | 1.895 | 4,661 | +0.02(+0.99%) |
Apr 14, 2015 | 1.895 | 1.951 | 1.811 | 1.877 | 38,810 | -0.03(-1.47%) |
Apr 13, 2015 | 1.811 | 2.091 | 1.811 | 1.905 | 125,529 | +0.18(+10.27%) |
Apr 10, 2015 | 1.830 | 1.961 | 1.727 | 1.727 | 117,646 | -0.14(-7.50%) |
Apr 09, 2015 | 1.932 | 1.932 | 1.820 | 1.867 | 33,967 | -0.01(-0.50%) |
Apr 08, 2015 | 1.895 | 2.026 | 1.820 | 1.877 | 42,382 | +0.07(+3.61%) |
Apr 07, 2015 | 1.961 | 2.026 | 1.811 | 1.811 | 23,140 | -0.20(-9.77%) |
Apr 06, 2015 | 1.961 | 2.203 | 1.961 | 2.007 | 26,456 | +0.04(+1.90%) |
Apr 02, 2015 | 1.820 | 1.970 | 1.970 | 1.970 | 17,352 | +0.09(+4.98%) |
Apr 01, 2015 | 1.764 | 1.877 | 1.764 | 1.877 | 45,325 | +0.00(+0.00%) |
Mar 31, 2015 | 1.652 | 1.895 | 1.634 | 1.877 | 52,853 | +0.13(+7.49%) |
Mar 30, 2015 | 1.914 | 1.914 | 1.550 | 1.746 | 200,664 | -0.21(-10.53%) |
Mar 27, 2015 | 1.955 | 1.979 | 1.933 | 1.951 | 24,386 | -0.05(-2.34%) |
Mar 26, 2015 | 1.895 | 1.998 | 1.895 | 1.998 | 21,736 | +0.02(+0.94%) |
Mar 25, 2015 | 2.054 | 2.157 | 1.877 | 1.979 | 220,508 | -0.22(-10.17%) |
Mar 24, 2015 | 2.306 | 2.306 | 2.194 | 2.203 | 25,872 | -0.06(-2.48%) |
Mar 23, 2015 | 2.250 | 2.278 | 2.222 | 2.259 | 16,206 | +0.01(+0.42%) |
Mar 20, 2015 | 2.269 | 2.334 | 2.194 | 2.250 | 47,818 | +0.00(+0.00%) |
Mar 19, 2015 | 2.269 | 2.343 | 2.241 | 2.250 | 12,207 | -0.05(-2.03%) |
Mar 18, 2015 | 2.325 | 2.362 | 2.287 | 2.297 | 18,171 | -0.03(-1.20%) |
Mar 17, 2015 | 2.362 | 2.455 | 2.325 | 2.325 | 23,210 | -0.04(-1.58%) |
Mar 16, 2015 | 2.325 | 2.381 | 2.203 | 2.362 | 28,750 | +0.09(+4.12%) |
Mar 13, 2015 | 2.343 | 2.343 | 2.241 | 2.269 | 23,818 | +0.00(+0.00%) |
Mar 12, 2015 | 2.390 | 2.390 | 2.157 | 2.269 | 171,780 | -0.11(-4.71%) |
Mar 11, 2015 | 2.483 | 2.511 | 2.345 | 2.381 | 89,836 | -0.10(-4.14%) |
Mar 10, 2015 | 2.465 | 2.586 | 2.447 | 2.483 | 78,919 | -0.07(-2.92%) |
Mar 09, 2015 | 2.353 | 2.642 | 2.353 | 2.558 | 54,351 | +0.21(+8.73%) |
Mar 06, 2015 | 2.381 | 2.399 | 2.353 | 2.353 | 24,025 | -0.03(-1.18%) |
Mar 05, 2015 | 2.408 | 2.418 | 2.371 | 2.381 | 18,184 | -0.03(-1.16%) |
Mar 04, 2015 | 2.418 | 2.382 | 2.381 | 2.409 | 20,940 | +0.03(+1.14%) |
Mar 03, 2015 | 2.371 | 2.390 | 2.362 | 2.382 | 33,421 | -0.03(-1.12%) |