Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.000 | 2.000 | 1.980 | 1.980 | 7,519 | -0.02(-1.00%) |
May 28, 2015 | 2.020 | 2.030 | 2.000 | 2.000 | 1,300 | -0.06(-2.82%) |
May 26, 2015 | 2.058 | 2.058 | 2.058 | 0 | -0.07(-3.16%) | |
May 22, 2015 | 2.125 | 2.125 | 2.125 | 0 | +0.02(+1.17%) | |
May 21, 2015 | 2.120 | 2.120 | 2.100 | 2.100 | 4,200 | -0.06(-2.75%) |
May 20, 2015 | 2.171 | 2.180 | 2.160 | 2.160 | 7,800 | +0.05(+2.60%) |
May 19, 2015 | 2.106 | 2.106 | 2.105 | 2.105 | 300 | -0.15(-6.85%) |
May 18, 2015 | 2.300 | 2.300 | 2.260 | 2.260 | 5,125 | -0.01(-0.48%) |
May 15, 2015 | 2.300 | 2.300 | 2.270 | 2.271 | 2,500 | +0.01(+0.49%) |
May 14, 2015 | 2.260 | 2.260 | 2.260 | 2.260 | 2,795 | +0.00(+0.00%) |
May 13, 2015 | 2.250 | 2.260 | 2.240 | 2.260 | 2,775 | +0.02(+0.89%) |
May 12, 2015 | 2.183 | 2.240 | 2.183 | 2.240 | 6,000 | +0.04(+1.82%) |
May 11, 2015 | 2.300 | 2.300 | 2.200 | 2.200 | 22,184 | +0.08(+3.77%) |
May 08, 2015 | 2.120 | 2.120 | 2.120 | 2.120 | 100 | +0.06(+2.91%) |
May 07, 2015 | 2.060 | 2.060 | 2.050 | 2.060 | 976 | +0.01(+0.49%) |
May 06, 2015 | 2.049 | 2.050 | 2.049 | 2.050 | 2,650 | +0.05(+2.35%) |
May 05, 2015 | 2.000 | 2.003 | 2.000 | 2.003 | 1,537 | +0.02(+0.87%) |
May 04, 2015 | 1.990 | 1.990 | 1.986 | 1.986 | 23,500 | +0.01(+0.60%) |
May 01, 2015 | 1.978 | 1.990 | 1.960 | 1.974 | 14,800 | +0.07(+3.89%) |
Apr 30, 2015 | 1.980 | 1.980 | 1.900 | 1.900 | 10,200 | -0.04(-2.20%) |
Apr 29, 2015 | 1.970 | 1.972 | 1.920 | 1.943 | 15,813 | +0.25(+14.87%) |
Apr 28, 2015 | 1.670 | 1.700 | 1.670 | 1.691 | 6,539 | -0.01(-0.52%) |
Apr 27, 2015 | 1.715 | 1.715 | 1.700 | 1.700 | 3,700 | +0.00(+0.18%) |
Apr 24, 2015 | 1.711 | 1.711 | 1.688 | 1.697 | 7,900 | -0.02(-1.00%) |
Apr 22, 2015 | 1.714 | 1.714 | 1.714 | 0 | +0.00(+0.09%) | |
Apr 21, 2015 | 1.750 | 1.750 | 1.712 | 1.712 | 5,425 | -0.05(-2.70%) |
Apr 20, 2015 | 1.750 | 1.771 | 1.750 | 1.760 | 4,620 | +0.10(+6.00%) |
Apr 17, 2015 | 1.663 | 1.663 | 1.660 | 1.660 | 4,000 | +0.01(+0.62%) |
Apr 15, 2015 | 1.650 | 1.650 | 1.650 | 0 | +0.02(+1.23%) | |
Apr 13, 2015 | 1.630 | 1.630 | 1.630 | 0 | -0.08(-4.67%) | |
Apr 10, 2015 | 1.670 | 1.710 | 1.670 | 1.710 | 6,100 | -0.04(-2.27%) |
Apr 08, 2015 | 1.750 | 1.750 | 1.750 | 0 | +0.08(+4.77%) | |
Apr 07, 2015 | 1.675 | 1.675 | 1.670 | 1.670 | 3,350 | -0.04(-2.16%) |
Apr 06, 2015 | 1.696 | 1.707 | 1.696 | 1.707 | 1,350 | +0.03(+1.60%) |
Apr 02, 2015 | 1.680 | 1.680 | 1.680 | 0 | -0.01(-0.59%) | |
Apr 01, 2015 | 1.700 | 1.700 | 1.690 | 1.690 | 600 | -0.05(-2.99%) |
Mar 31, 2015 | 1.742 | 1.742 | 1.742 | 1.742 | 1,729 | +0.01(+0.69%) |
Mar 30, 2015 | 1.720 | 1.730 | 1.720 | 1.730 | 7,000 | -0.04(-2.26%) |
Mar 27, 2015 | 1.770 | 1.770 | 1.770 | 1.770 | 13,500 | -0.01(-0.70%) |
Mar 25, 2015 | 1.782 | 1.782 | 1.782 | 0 | +0.01(+0.59%) | |
Mar 24, 2015 | 1.750 | 1.780 | 1.731 | 1.772 | 75,530 | +0.03(+1.79%) |
Mar 23, 2015 | 1.741 | 1.741 | 1.741 | 1.741 | 250 | +0.05(+2.65%) |
Mar 20, 2015 | 1.680 | 1.700 | 1.680 | 1.696 | 3,000 | +0.03(+1.67%) |
Mar 19, 2015 | 1.703 | 1.703 | 1.640 | 1.668 | 33,140 | -0.04(-2.44%) |
Mar 18, 2015 | 1.720 | 1.720 | 1.710 | 1.710 | 4,100 | -0.15(-8.06%) |
Mar 17, 2015 | 1.846 | 1.860 | 1.830 | 1.860 | 3,800 | +0.01(+0.54%) |
Mar 16, 2015 | 1.867 | 1.880 | 1.850 | 1.850 | 3,000 | -0.02(-1.07%) |
Mar 13, 2015 | 1.873 | 1.873 | 1.870 | 1.870 | 4,130 | -0.05(-2.48%) |
Mar 11, 2015 | 1.917 | 1.917 | 1.917 | 19 | -0.01(-0.65%) | |
Mar 10, 2015 | 1.968 | 1.968 | 1.930 | 1.930 | 1,228 | -0.05(-2.53%) |
Mar 09, 2015 | 1.986 | 1.986 | 1.980 | 1.980 | 5,020 | +0.04(+2.06%) |
Mar 06, 2015 | 1.977 | 1.977 | 1.940 | 1.940 | 2,200 | -0.06(-3.19%) |
Mar 05, 2015 | 2.019 | 2.019 | 2.004 | 2.004 | 2,257 | +0.02(+0.90%) |
Mar 04, 2015 | 1.986 | 1.986 | 1.986 | 1.986 | 1,600 | +0.04(+2.27%) |
Mar 03, 2015 | 1.942 | 1.942 | 1.942 | 1.942 | 100 | -0.02(-0.92%) |