Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.840 | 1.900 | 1.840 | 1.900 | 232,598 | +0.06(+3.26%) |
May 28, 2015 | 1.910 | 1.920 | 1.830 | 1.840 | 625,105 | -0.05(-2.65%) |
May 27, 2015 | 1.850 | 1.911 | 1.810 | 1.890 | 970,409 | +0.02(+1.07%) |
May 26, 2015 | 1.940 | 1.960 | 1.860 | 1.870 | 438,681 | -0.07(-3.61%) |
May 22, 2015 | 1.900 | 1.940 | 1.940 | 1.940 | 481,200 | +0.02(+1.04%) |
May 21, 2015 | 2.000 | 2.080 | 1.920 | 1.920 | 534,336 | -0.06(-3.03%) |
May 20, 2015 | 1.950 | 2.050 | 1.949 | 1.980 | 714,007 | -0.02(-1.00%) |
May 19, 2015 | 1.900 | 2.020 | 1.900 | 2.000 | 547,985 | +0.06(+3.09%) |
May 18, 2015 | 1.850 | 2.010 | 1.850 | 1.940 | 517,855 | +0.07(+3.74%) |
May 15, 2015 | 1.900 | 1.918 | 1.860 | 1.870 | 316,563 | -0.02(-1.06%) |
May 14, 2015 | 1.920 | 1.980 | 1.880 | 1.890 | 505,042 | -0.04(-2.07%) |
May 13, 2015 | 2.030 | 2.040 | 1.860 | 1.930 | 1,249,986 | -0.12(-5.85%) |
May 12, 2015 | 2.060 | 2.060 | 1.970 | 2.050 | 927,375 | -0.02(-0.97%) |
May 11, 2015 | 2.110 | 2.110 | 2.060 | 2.070 | 383,168 | +0.00(+0.00%) |
May 08, 2015 | 2.090 | 2.130 | 2.040 | 2.070 | 423,041 | -0.02(-0.96%) |
May 07, 2015 | 2.100 | 2.180 | 2.070 | 2.090 | 309,843 | -0.01(-0.48%) |
May 06, 2015 | 2.140 | 2.153 | 2.050 | 2.100 | 502,365 | -0.06(-2.78%) |
May 05, 2015 | 2.280 | 2.300 | 2.090 | 2.160 | 926,717 | -0.14(-6.09%) |
May 04, 2015 | 2.100 | 2.300 | 2.050 | 2.300 | 787,901 | +0.20(+9.52%) |
May 01, 2015 | 2.160 | 2.160 | 2.010 | 2.100 | 854,569 | +0.00(+0.00%) |
Apr 30, 2015 | 2.200 | 2.240 | 2.020 | 2.100 | 694,045 | -0.08(-3.67%) |
Apr 29, 2015 | 2.260 | 2.310 | 2.130 | 2.180 | 588,385 | -0.09(-3.96%) |
Apr 28, 2015 | 2.220 | 2.281 | 2.040 | 2.270 | 918,863 | +0.07(+3.18%) |
Apr 27, 2015 | 2.380 | 2.380 | 2.110 | 2.200 | 1,082,725 | -0.13(-5.58%) |
Apr 24, 2015 | 2.300 | 2.420 | 2.280 | 2.330 | 413,913 | +0.01(+0.43%) |
Apr 23, 2015 | 2.260 | 2.360 | 2.200 | 2.320 | 583,086 | +0.01(+0.43%) |
Apr 22, 2015 | 2.380 | 2.430 | 2.260 | 2.310 | 705,831 | -0.07(-2.94%) |
Apr 21, 2015 | 2.420 | 2.440 | 2.350 | 2.380 | 564,702 | -0.04(-1.65%) |
Apr 20, 2015 | 2.400 | 2.420 | 2.287 | 2.420 | 780,753 | +0.06(+2.54%) |
Apr 17, 2015 | 2.400 | 2.450 | 2.300 | 2.360 | 698,011 | -0.08(-3.28%) |
Apr 16, 2015 | 2.520 | 2.520 | 2.400 | 2.440 | 755,115 | -0.10(-3.94%) |
Apr 15, 2015 | 2.500 | 2.630 | 2.460 | 2.540 | 1,190,348 | +0.02(+0.79%) |
Apr 14, 2015 | 2.400 | 2.540 | 2.360 | 2.520 | 2,002,785 | +0.25(+11.01%) |
Apr 13, 2015 | 2.100 | 2.270 | 2.090 | 2.270 | 538,694 | +0.15(+7.08%) |
Apr 10, 2015 | 2.110 | 2.220 | 2.050 | 2.120 | 629,655 | +0.01(+0.47%) |
Apr 09, 2015 | 2.150 | 2.210 | 2.060 | 2.110 | 380,712 | -0.07(-3.21%) |
Apr 08, 2015 | 2.040 | 2.190 | 2.000 | 2.180 | 1,010,300 | +0.14(+6.86%) |
Apr 07, 2015 | 2.110 | 2.150 | 1.950 | 2.040 | 1,169,529 | -0.07(-3.32%) |
Apr 06, 2015 | 2.130 | 2.169 | 2.100 | 2.110 | 456,682 | -0.02(-0.94%) |
Apr 02, 2015 | 2.160 | 2.130 | 2.130 | 2.130 | 455,000 | -0.03(-1.39%) |
Apr 01, 2015 | 2.090 | 2.180 | 2.050 | 2.160 | 750,557 | -0.03(-1.37%) |
Mar 31, 2015 | 2.330 | 2.330 | 2.100 | 2.190 | 1,422,090 | -0.10(-4.37%) |
Mar 30, 2015 | 2.420 | 2.465 | 2.100 | 2.290 | 2,012,680 | -0.03(-1.29%) |
Mar 27, 2015 | 2.370 | 2.430 | 2.250 | 2.320 | 1,004,197 | -0.04(-1.69%) |
Mar 26, 2015 | 2.330 | 2.450 | 2.250 | 2.360 | 1,513,937 | +0.04(+1.72%) |
Mar 25, 2015 | 2.400 | 2.410 | 2.220 | 2.320 | 1,975,185 | -0.10(-4.13%) |
Mar 24, 2015 | 2.440 | 2.521 | 2.400 | 2.420 | 1,115,758 | -0.05(-2.02%) |
Mar 23, 2015 | 2.560 | 2.590 | 2.470 | 2.470 | 878,083 | -0.12(-4.63%) |
Mar 20, 2015 | 2.500 | 2.600 | 2.410 | 2.590 | 2,214,409 | +0.06(+2.37%) |
Mar 19, 2015 | 2.520 | 2.740 | 2.480 | 2.530 | 2,773,574 | +0.15(+6.30%) |
Mar 18, 2015 | 2.450 | 2.450 | 2.311 | 2.380 | 1,104,810 | -0.02(-0.83%) |
Mar 17, 2015 | 2.400 | 2.530 | 2.220 | 2.400 | 2,993,531 | -0.05(-2.04%) |
Mar 16, 2015 | 2.900 | 2.900 | 2.391 | 2.450 | 3,448,039 | -0.44(-15.22%) |
Mar 13, 2015 | 3.040 | 3.044 | 2.760 | 2.890 | 2,426,225 | -0.11(-3.67%) |
Mar 12, 2015 | 3.040 | 3.170 | 2.940 | 3.000 | 2,606,376 | +0.04(+1.35%) |
Mar 11, 2015 | 2.920 | 3.175 | 2.770 | 2.960 | 4,335,276 | +0.02(+0.68%) |
Mar 10, 2015 | 2.510 | 2.970 | 2.410 | 2.940 | 4,212,615 | +0.45(+18.07%) |
Mar 09, 2015 | 2.520 | 2.520 | 2.398 | 2.490 | 983,917 | +0.04(+1.63%) |
Mar 06, 2015 | 2.370 | 2.530 | 2.330 | 2.450 | 1,624,327 | +0.10(+4.26%) |
Mar 05, 2015 | 2.400 | 2.400 | 2.280 | 2.350 | 705,059 | -0.03(-1.26%) |
Mar 04, 2015 | 2.430 | 2.450 | 2.300 | 2.380 | 958,821 | -0.03(-1.24%) |
Mar 03, 2015 | 2.500 | 2.500 | 2.300 | 2.410 | 1,346,450 | -0.04(-1.63%) |