Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.220 | 2.250 | 2.200 | 2.200 | 1,162,927 | -0.03(-1.35%) |
May 28, 2015 | 2.180 | 2.240 | 2.170 | 2.230 | 572,974 | +0.02(+0.90%) |
May 27, 2015 | 2.230 | 2.250 | 2.200 | 2.210 | 716,375 | -0.03(-1.34%) |
May 26, 2015 | 2.300 | 2.300 | 2.220 | 2.240 | 1,914,710 | -0.06(-2.61%) |
May 25, 2015 | 2.290 | 2.325 | 2.270 | 2.300 | 796,577 | +0.02(+0.88%) |
May 22, 2015 | 2.210 | 2.290 | 2.180 | 2.280 | 1,929,964 | +0.08(+3.64%) |
May 21, 2015 | 2.170 | 2.200 | 2.150 | 2.200 | 927,599 | +0.04(+1.85%) |
May 20, 2015 | 2.150 | 2.170 | 2.110 | 2.160 | 1,005,969 | +0.02(+0.93%) |
May 19, 2015 | 2.050 | 2.150 | 2.050 | 2.140 | 2,054,541 | +0.13(+6.47%) |
May 15, 2015 | 2.010 | 2.010 | 2.010 | 0 | +0.04(+2.03%) | |
May 14, 2015 | 1.940 | 1.970 | 1.930 | 1.970 | 508,591 | +0.04(+2.07%) |
May 13, 2015 | 1.990 | 1.990 | 1.920 | 1.930 | 735,444 | -0.03(-1.53%) |
May 12, 2015 | 2.030 | 2.030 | 1.910 | 1.960 | 765,252 | -0.06(-2.97%) |
May 11, 2015 | 2.050 | 2.060 | 1.990 | 2.020 | 1,396,032 | +0.00(+0.00%) |
May 08, 2015 | 1.980 | 2.020 | 1.940 | 2.020 | 4,293,161 | +0.13(+6.88%) |
May 07, 2015 | 1.870 | 1.900 | 1.850 | 1.890 | 557,661 | +0.02(+1.07%) |
May 06, 2015 | 1.890 | 1.895 | 1.850 | 1.870 | 501,929 | -0.01(-0.53%) |
May 05, 2015 | 1.870 | 1.900 | 1.870 | 1.880 | 834,971 | +0.02(+1.08%) |
May 04, 2015 | 1.880 | 1.900 | 1.850 | 1.860 | 389,400 | -0.03(-1.59%) |
May 01, 2015 | 1.840 | 1.890 | 1.820 | 1.890 | 635,983 | +0.06(+3.28%) |
Apr 30, 2015 | 1.850 | 1.850 | 1.820 | 1.830 | 506,741 | +0.00(+0.00%) |
Apr 29, 2015 | 1.830 | 1.840 | 1.810 | 1.830 | 524,828 | +0.00(+0.00%) |
Apr 28, 2015 | 1.860 | 1.870 | 1.810 | 1.830 | 1,184,781 | -0.03(-1.61%) |
Apr 27, 2015 | 1.910 | 1.920 | 1.850 | 1.860 | 1,009,239 | -0.05(-2.62%) |
Apr 24, 2015 | 1.910 | 1.940 | 1.870 | 1.910 | 1,351,221 | +0.03(+1.60%) |
Apr 23, 2015 | 1.890 | 1.910 | 1.860 | 1.880 | 1,265,202 | +0.02(+1.08%) |
Apr 22, 2015 | 1.870 | 1.880 | 1.850 | 1.860 | 926,712 | -0.01(-0.53%) |
Apr 21, 2015 | 1.900 | 1.910 | 1.850 | 1.870 | 1,149,934 | -0.03(-1.58%) |
Apr 20, 2015 | 1.900 | 1.940 | 1.890 | 1.900 | 417,131 | -0.01(-0.52%) |
Apr 17, 2015 | 1.950 | 1.950 | 1.880 | 1.910 | 1,531,738 | -0.04(-2.05%) |
Apr 16, 2015 | 1.990 | 1.990 | 1.910 | 1.950 | 825,186 | -0.03(-1.52%) |
Apr 15, 2015 | 2.030 | 2.050 | 1.960 | 1.980 | 2,177,869 | +0.00(+0.00%) |
Apr 14, 2015 | 1.870 | 2.010 | 1.870 | 1.980 | 4,503,068 | +0.14(+7.61%) |
Apr 13, 2015 | 1.840 | 1.890 | 1.835 | 1.840 | 4,457,041 | +0.02(+1.10%) |
Apr 10, 2015 | 1.840 | 1.860 | 1.810 | 1.820 | 1,070,975 | +0.00(+0.00%) |
Apr 09, 2015 | 1.850 | 1.860 | 1.820 | 1.820 | 632,847 | -0.02(-1.09%) |
Apr 08, 2015 | 1.830 | 1.850 | 1.800 | 1.840 | 1,219,274 | +0.02(+1.10%) |
Apr 07, 2015 | 1.880 | 1.880 | 1.780 | 1.820 | 4,042,879 | -0.07(-3.70%) |
Apr 06, 2015 | 1.900 | 1.910 | 1.860 | 1.890 | 1,324,783 | +0.01(+0.53%) |
Apr 02, 2015 | 1.880 | 1.880 | 1.880 | 0 | -0.02(-1.05%) | |
Apr 01, 2015 | 1.990 | 1.990 | 1.890 | 1.900 | 1,701,111 | -0.07(-3.55%) |
Mar 31, 2015 | 2.020 | 2.035 | 1.950 | 1.970 | 1,051,720 | -0.05(-2.48%) |
Mar 30, 2015 | 2.050 | 2.070 | 2.000 | 2.020 | 1,063,368 | -0.03(-1.46%) |
Mar 27, 2015 | 2.080 | 2.080 | 2.020 | 2.050 | 2,365,824 | -0.01(-0.49%) |
Mar 26, 2015 | 2.070 | 2.080 | 2.000 | 2.060 | 1,948,433 | +0.01(+0.49%) |
Mar 25, 2015 | 2.120 | 2.180 | 2.050 | 2.050 | 5,107,915 | -0.01(-0.49%) |
Mar 24, 2015 | 1.940 | 2.070 | 1.920 | 2.060 | 3,178,421 | +0.12(+6.19%) |
Mar 23, 2015 | 1.910 | 1.940 | 1.860 | 1.940 | 859,854 | +0.06(+3.19%) |
Mar 20, 2015 | 1.920 | 1.930 | 1.880 | 1.880 | 1,276,165 | -0.02(-1.05%) |
Mar 19, 2015 | 1.910 | 1.910 | 1.890 | 1.900 | 407,019 | +0.00(+0.00%) |
Mar 18, 2015 | 1.920 | 1.930 | 1.890 | 1.900 | 520,451 | -0.01(-0.52%) |
Mar 17, 2015 | 1.920 | 1.920 | 1.870 | 1.910 | 1,040,496 | +0.01(+0.53%) |
Mar 16, 2015 | 1.910 | 1.930 | 1.900 | 1.900 | 656,723 | +0.00(+0.00%) |
Mar 13, 2015 | 1.920 | 1.930 | 1.870 | 1.900 | 1,746,516 | -0.05(-2.56%) |
Mar 12, 2015 | 1.990 | 1.990 | 1.930 | 1.950 | 983,896 | -0.01(-0.51%) |
Mar 11, 2015 | 1.880 | 2.000 | 1.880 | 1.960 | 1,775,894 | +0.06(+3.16%) |
Mar 10, 2015 | 1.900 | 1.940 | 1.860 | 1.900 | 3,577,982 | -0.07(-3.55%) |
Mar 09, 2015 | 2.020 | 2.030 | 1.940 | 1.970 | 2,839,219 | -0.04(-1.99%) |
Mar 06, 2015 | 2.070 | 2.080 | 2.010 | 2.010 | 1,831,748 | -0.07(-3.37%) |
Mar 05, 2015 | 2.090 | 2.100 | 2.070 | 2.080 | 2,213,328 | +0.00(+0.00%) |
Mar 04, 2015 | 2.100 | 2.040 | 2.080 | 1,411,584 | -0.02(-0.95%) | |
Mar 03, 2015 | 2.100 | 2.100 | 2,431,528 | -0.09(-4.11%) |