Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.950 | 2.990 | 2.900 | 2.990 | 2,311,789 | +0.09(+3.10%) |
May 28, 2015 | 2.800 | 2.950 | 2.720 | 2.900 | 3,299,866 | +0.20(+7.41%) |
May 27, 2015 | 2.610 | 2.710 | 2.610 | 2.700 | 1,077,670 | +0.09(+3.45%) |
May 26, 2015 | 2.690 | 2.700 | 2.590 | 2.610 | 844,281 | -0.09(-3.33%) |
May 22, 2015 | 2.710 | 2.700 | 2.700 | 2.700 | 769,000 | +0.04(+1.50%) |
May 21, 2015 | 2.640 | 2.740 | 2.590 | 2.660 | 1,333,095 | +0.00(+0.00%) |
May 20, 2015 | 2.600 | 2.700 | 2.590 | 2.660 | 1,133,525 | +0.04(+1.53%) |
May 19, 2015 | 2.620 | 2.710 | 2.560 | 2.620 | 1,422,302 | -0.04(-1.50%) |
May 18, 2015 | 2.770 | 2.790 | 2.620 | 2.660 | 1,507,016 | -0.07(-2.56%) |
May 15, 2015 | 2.840 | 2.850 | 2.700 | 2.730 | 1,801,801 | -0.09(-3.19%) |
May 14, 2015 | 2.720 | 2.930 | 2.700 | 2.820 | 3,415,833 | +0.12(+4.44%) |
May 13, 2015 | 2.500 | 2.710 | 2.460 | 2.700 | 2,455,614 | +0.24(+9.76%) |
May 12, 2015 | 2.350 | 2.540 | 2.334 | 2.460 | 1,734,460 | +0.06(+2.50%) |
May 11, 2015 | 2.470 | 2.500 | 2.320 | 2.400 | 1,683,910 | -0.08(-3.23%) |
May 08, 2015 | 2.410 | 2.480 | 2.310 | 2.480 | 1,253,821 | +0.06(+2.48%) |
May 07, 2015 | 2.310 | 2.460 | 2.175 | 2.420 | 1,951,226 | +0.07(+2.98%) |
May 06, 2015 | 2.480 | 2.490 | 2.305 | 2.350 | 1,312,705 | -0.14(-5.62%) |
May 05, 2015 | 2.490 | 2.540 | 2.440 | 2.490 | 1,148,722 | +0.00(+0.00%) |
May 04, 2015 | 2.480 | 2.540 | 2.380 | 2.490 | 1,272,142 | +0.01(+0.40%) |
May 01, 2015 | 2.550 | 2.630 | 2.360 | 2.480 | 1,951,104 | -0.12(-4.62%) |
Apr 30, 2015 | 2.590 | 2.620 | 2.170 | 2.600 | 4,020,692 | +0.02(+0.78%) |
Apr 29, 2015 | 2.720 | 2.750 | 2.500 | 2.580 | 2,851,595 | -0.12(-4.44%) |
Apr 28, 2015 | 2.630 | 2.880 | 2.500 | 2.700 | 4,813,087 | +0.10(+3.85%) |
Apr 27, 2015 | 2.400 | 2.600 | 2.320 | 2.600 | 3,131,223 | +0.29(+12.55%) |
Apr 24, 2015 | 2.520 | 2.680 | 2.295 | 2.310 | 6,417,054 | -0.09(-3.75%) |
Apr 23, 2015 | 2.200 | 2.410 | 2.130 | 2.400 | 6,095,200 | +0.28(+13.21%) |
Apr 22, 2015 | 1.850 | 2.120 | 1.810 | 2.120 | 3,574,706 | +0.29(+15.85%) |
Apr 21, 2015 | 1.830 | 1.885 | 1.730 | 1.830 | 1,578,101 | -0.03(-1.61%) |
Apr 20, 2015 | 1.650 | 1.900 | 1.650 | 1.860 | 4,282,418 | +0.29(+18.47%) |
Apr 17, 2015 | 1.470 | 1.580 | 1.460 | 1.570 | 858,543 | +0.09(+6.08%) |
Apr 16, 2015 | 1.480 | 1.510 | 1.450 | 1.480 | 259,586 | -0.01(-0.67%) |
Apr 15, 2015 | 1.430 | 1.500 | 1.430 | 1.490 | 522,381 | +0.05(+3.47%) |
Apr 14, 2015 | 1.430 | 1.460 | 1.410 | 1.440 | 319,892 | +0.01(+0.70%) |
Apr 13, 2015 | 1.420 | 1.450 | 1.410 | 1.430 | 292,844 | +0.00(+0.00%) |
Apr 10, 2015 | 1.430 | 1.450 | 1.420 | 1.430 | 344,498 | +0.00(+0.00%) |
Apr 09, 2015 | 1.450 | 1.460 | 1.410 | 1.430 | 352,636 | -0.01(-0.69%) |
Apr 08, 2015 | 1.470 | 1.490 | 1.430 | 1.440 | 397,366 | -0.04(-2.70%) |
Apr 07, 2015 | 1.480 | 1.500 | 1.460 | 1.480 | 229,493 | -0.02(-1.33%) |
Apr 06, 2015 | 1.500 | 1.530 | 1.470 | 1.500 | 348,136 | -0.01(-0.66%) |
Apr 02, 2015 | 1.500 | 1.510 | 1.510 | 1.510 | 202,900 | +0.02(+1.34%) |
Apr 01, 2015 | 1.500 | 1.560 | 1.420 | 1.490 | 1,162,110 | -0.01(-0.67%) |
Mar 31, 2015 | 1.510 | 1.520 | 1.480 | 1.500 | 331,483 | -0.03(-1.96%) |
Mar 30, 2015 | 1.500 | 1.550 | 1.480 | 1.530 | 500,648 | +0.06(+4.08%) |
Mar 27, 2015 | 1.460 | 1.490 | 1.450 | 1.470 | 156,657 | +0.00(+0.00%) |
Mar 26, 2015 | 1.510 | 1.530 | 1.470 | 1.470 | 212,083 | -0.03(-2.00%) |
Mar 25, 2015 | 1.500 | 1.530 | 1.480 | 1.500 | 345,534 | +0.00(+0.00%) |
Mar 24, 2015 | 1.540 | 1.540 | 1.480 | 1.500 | 263,306 | -0.04(-2.60%) |
Mar 23, 2015 | 1.470 | 1.540 | 1.457 | 1.540 | 439,276 | +0.07(+4.76%) |
Mar 20, 2015 | 1.460 | 1.510 | 1.450 | 1.470 | 387,904 | +0.01(+0.68%) |
Mar 19, 2015 | 1.430 | 1.460 | 1.420 | 1.460 | 256,802 | +0.02(+1.39%) |
Mar 18, 2015 | 1.440 | 1.440 | 1.410 | 1.440 | 224,267 | +0.00(+0.00%) |
Mar 17, 2015 | 1.450 | 1.450 | 1.380 | 1.440 | 710,233 | -0.01(-0.69%) |
Mar 16, 2015 | 1.410 | 1.450 | 1.390 | 1.450 | 359,815 | +0.04(+2.84%) |
Mar 13, 2015 | 1.390 | 1.440 | 1.370 | 1.410 | 655,805 | +0.03(+2.17%) |
Mar 12, 2015 | 1.570 | 1.570 | 1.370 | 1.380 | 1,278,134 | -0.20(-12.66%) |
Mar 11, 2015 | 1.570 | 1.610 | 1.530 | 1.580 | 838,060 | +0.03(+1.94%) |
Mar 10, 2015 | 1.580 | 1.590 | 1.550 | 1.550 | 532,053 | -0.03(-1.90%) |
Mar 09, 2015 | 1.560 | 1.580 | 1.520 | 1.580 | 744,374 | +0.04(+2.60%) |
Mar 06, 2015 | 1.520 | 1.580 | 1.500 | 1.540 | 1,190,192 | +0.04(+2.67%) |
Mar 05, 2015 | 1.500 | 1.520 | 1.400 | 1.500 | 1,287,053 | +0.04(+2.74%) |
Mar 04, 2015 | 1.300 | 1.500 | 1.300 | 1.460 | 1,215,450 | +0.16(+12.31%) |
Mar 03, 2015 | 1.370 | 1.380 | 1.300 | 1.300 | 1,117,995 | -0.06(-4.41%) |