Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.950 | 1.960 | 1.880 | 1.927 | 5,752 | -0.02(-1.19%) |
May 28, 2015 | 1.910 | 2.090 | 1.900 | 1.950 | 3,808 | +0.03(+1.56%) |
May 27, 2015 | 1.950 | 2.120 | 1.900 | 1.920 | 90,332 | -0.06(-3.03%) |
May 26, 2015 | 1.980 | 2.030 | 1.770 | 1.980 | 57,918 | +0.03(+1.54%) |
May 22, 2015 | 1.940 | 1.950 | 1.950 | 1.950 | 31,600 | +0.01(+0.52%) |
May 21, 2015 | 1.940 | 1.940 | 1.860 | 1.940 | 12,876 | +0.02(+1.31%) |
May 20, 2015 | 1.880 | 1.950 | 1.850 | 1.915 | 39,726 | +0.02(+0.79%) |
May 19, 2015 | 1.930 | 1.930 | 1.800 | 1.900 | 19,047 | +0.10(+5.55%) |
May 18, 2015 | 1.800 | 1.834 | 1.770 | 1.800 | 10,729 | -0.03(-1.63%) |
May 15, 2015 | 1.770 | 1.830 | 1.770 | 1.830 | 14,247 | +0.05(+2.81%) |
May 14, 2015 | 1.800 | 1.820 | 1.770 | 1.780 | 11,602 | -0.02(-1.16%) |
May 13, 2015 | 1.830 | 1.930 | 1.730 | 1.801 | 146,975 | -0.02(-1.05%) |
May 12, 2015 | 1.930 | 1.950 | 1.785 | 1.820 | 48,594 | -0.11(-5.70%) |
May 11, 2015 | 2.020 | 2.020 | 1.910 | 1.930 | 14,860 | -0.13(-6.31%) |
May 08, 2015 | 2.050 | 2.090 | 1.855 | 2.060 | 95,984 | -0.03(-1.44%) |
May 07, 2015 | 2.090 | 2.140 | 1.950 | 2.090 | 40,575 | +0.03(+1.46%) |
May 06, 2015 | 1.940 | 2.100 | 1.940 | 2.060 | 136,206 | +0.08(+4.04%) |
May 05, 2015 | 2.030 | 2.091 | 1.920 | 1.980 | 42,822 | -0.08(-3.88%) |
May 04, 2015 | 1.980 | 2.060 | 1.950 | 2.060 | 66,578 | +0.10(+5.10%) |
May 01, 2015 | 1.860 | 1.980 | 1.860 | 1.960 | 58,615 | +0.10(+5.38%) |
Apr 30, 2015 | 1.870 | 1.930 | 1.860 | 1.860 | 44,181 | -0.05(-2.62%) |
Apr 29, 2015 | 1.880 | 2.031 | 1.860 | 1.910 | 52,293 | +0.03(+1.60%) |
Apr 28, 2015 | 1.980 | 1.994 | 1.869 | 1.880 | 51,310 | -0.08(-4.08%) |
Apr 27, 2015 | 2.080 | 2.170 | 1.950 | 1.960 | 74,355 | -0.06(-2.97%) |
Apr 24, 2015 | 1.996 | 2.020 | 1.940 | 2.020 | 51,325 | +0.08(+4.12%) |
Apr 23, 2015 | 2.020 | 2.120 | 1.940 | 1.940 | 68,959 | -0.07(-3.48%) |
Apr 22, 2015 | 2.000 | 2.110 | 2.000 | 2.010 | 61,907 | -0.01(-0.32%) |
Apr 21, 2015 | 2.090 | 2.129 | 1.970 | 2.016 | 81,411 | -0.05(-2.58%) |
Apr 20, 2015 | 2.030 | 2.190 | 1.950 | 2.070 | 90,490 | +0.03(+1.46%) |
Apr 17, 2015 | 2.140 | 2.190 | 2.030 | 2.040 | 135,583 | -0.09(-4.22%) |
Apr 16, 2015 | 2.250 | 2.250 | 2.030 | 2.130 | 234,990 | -0.09(-4.05%) |
Apr 15, 2015 | 2.430 | 2.630 | 2.150 | 2.220 | 883,231 | -0.10(-4.31%) |
Apr 14, 2015 | 1.910 | 2.660 | 1.850 | 2.320 | 3,113,692 | +0.41(+21.47%) |
Apr 13, 2015 | 1.700 | 1.910 | 1.595 | 1.910 | 143,878 | +0.24(+14.37%) |
Apr 10, 2015 | 1.610 | 1.670 | 1.580 | 1.670 | 18,364 | +0.03(+1.83%) |
Apr 09, 2015 | 1.670 | 1.700 | 1.620 | 1.640 | 23,411 | +0.02(+1.23%) |
Apr 08, 2015 | 1.625 | 1.640 | 1.600 | 1.620 | 17,736 | -0.02(-1.22%) |
Apr 07, 2015 | 1.720 | 1.720 | 1.563 | 1.640 | 25,466 | +0.13(+8.61%) |
Apr 06, 2015 | 1.530 | 1.620 | 1.510 | 1.510 | 24,091 | -0.06(-3.82%) |
Apr 02, 2015 | 1.560 | 1.570 | 1.570 | 1.570 | 34,700 | +0.07(+4.67%) |
Apr 01, 2015 | 1.590 | 1.590 | 1.500 | 1.500 | 79,723 | -0.11(-6.83%) |
Mar 31, 2015 | 1.640 | 1.650 | 1.580 | 1.610 | 61,083 | -0.02(-1.40%) |
Mar 30, 2015 | 1.700 | 1.700 | 1.620 | 1.633 | 21,769 | -0.03(-1.63%) |
Mar 27, 2015 | 1.698 | 1.728 | 1.660 | 1.660 | 1,691 | -0.01(-0.60%) |
Mar 26, 2015 | 1.700 | 1.710 | 1.650 | 1.670 | 50,513 | -0.03(-1.76%) |
Mar 25, 2015 | 1.680 | 1.712 | 1.650 | 1.700 | 71,009 | -0.02(-1.16%) |
Mar 24, 2015 | 1.650 | 1.747 | 1.650 | 1.720 | 10,713 | +0.03(+1.78%) |
Mar 23, 2015 | 1.742 | 1.742 | 1.650 | 1.690 | 9,441 | -0.02(-1.17%) |
Mar 20, 2015 | 1.750 | 1.880 | 1.700 | 1.710 | 60,467 | +0.01(+0.59%) |
Mar 19, 2015 | 1.710 | 1.730 | 1.660 | 1.700 | 7,420 | +0.01(+0.59%) |
Mar 18, 2015 | 1.690 | 1.746 | 1.670 | 1.690 | 31,945 | +0.05(+3.05%) |
Mar 17, 2015 | 1.680 | 1.680 | 1.610 | 1.640 | 18,031 | +0.03(+1.86%) |
Mar 16, 2015 | 1.750 | 1.750 | 1.580 | 1.610 | 79,685 | -0.10(-5.85%) |
Mar 13, 2015 | 1.830 | 1.840 | 1.620 | 1.710 | 65,991 | -0.10(-5.53%) |
Mar 12, 2015 | 1.830 | 1.860 | 1.805 | 1.810 | 69,208 | -0.01(-0.54%) |
Mar 11, 2015 | 1.830 | 1.850 | 1.810 | 1.820 | 19,230 | -0.03(-1.62%) |
Mar 10, 2015 | 1.890 | 1.890 | 1.820 | 1.850 | 13,285 | +0.00(+0.00%) |
Mar 09, 2015 | 1.870 | 1.900 | 1.838 | 1.850 | 31,976 | -0.05(-2.63%) |
Mar 06, 2015 | 1.950 | 1.950 | 1.880 | 1.900 | 26,989 | -0.05(-2.56%) |
Mar 05, 2015 | 1.980 | 2.000 | 1.930 | 1.950 | 16,285 | -0.03(-1.52%) |
Mar 04, 2015 | 2.030 | 2.050 | 1.980 | 1.980 | 17,689 | -0.02(-1.00%) |
Mar 03, 2015 | 2.040 | 2.090 | 1.980 | 2.000 | 13,064 | -0.01(-0.50%) |