Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.915 | 2.032 | 1.902 | 2.005 | 1,823,531 | +0.08(+4.21%) |
May 28, 2015 | 1.987 | 2.041 | 1.853 | 1.924 | 1,390,833 | -0.10(-4.89%) |
May 27, 2015 | 2.041 | 2.086 | 1.978 | 2.023 | 874,129 | -0.04(-1.75%) |
May 26, 2015 | 2.185 | 2.185 | 2.005 | 2.059 | 1,558,243 | -0.14(-6.53%) |
May 22, 2015 | 2.212 | 2.203 | 2.203 | 2.203 | 1,556,909 | -0.04(-2.00%) |
May 21, 2015 | 2.185 | 2.248 | 2.158 | 2.248 | 821,832 | +0.07(+3.31%) |
May 20, 2015 | 2.104 | 2.185 | 2.077 | 2.176 | 977,170 | +0.05(+2.54%) |
May 19, 2015 | 2.167 | 2.185 | 2.113 | 2.122 | 937,199 | -0.04(-2.07%) |
May 18, 2015 | 2.230 | 2.248 | 2.131 | 2.167 | 1,109,419 | -0.06(-2.82%) |
May 15, 2015 | 2.320 | 2.338 | 2.212 | 2.230 | 1,116,448 | -0.11(-4.62%) |
May 14, 2015 | 2.248 | 2.410 | 2.176 | 2.338 | 2,794,496 | +0.16(+7.44%) |
May 13, 2015 | 2.023 | 2.311 | 2.023 | 2.176 | 2,333,258 | +0.11(+5.22%) |
May 12, 2015 | 2.041 | 2.113 | 1.951 | 2.068 | 1,380,617 | +0.09(+4.55%) |
May 11, 2015 | 1.817 | 1.987 | 1.817 | 1.978 | 1,764,896 | +0.18(+10.00%) |
May 08, 2015 | 2.005 | 2.068 | 1.799 | 1.799 | 2,464,575 | -0.14(-7.41%) |
May 07, 2015 | 2.023 | 2.023 | 1.888 | 1.942 | 1,245,637 | -0.02(-0.92%) |
May 06, 2015 | 2.050 | 2.095 | 1.960 | 1.960 | 1,686,681 | -0.07(-3.54%) |
May 05, 2015 | 2.239 | 2.248 | 2.032 | 2.032 | 1,139,146 | -0.11(-5.04%) |
May 04, 2015 | 2.104 | 2.185 | 2.059 | 2.140 | 1,205,023 | +0.07(+3.48%) |
May 01, 2015 | 2.248 | 2.275 | 2.050 | 2.068 | 1,716,622 | -0.15(-6.88%) |
Apr 30, 2015 | 2.149 | 2.236 | 2.113 | 2.221 | 1,550,539 | +0.06(+2.92%) |
Apr 29, 2015 | 2.032 | 2.203 | 2.009 | 2.158 | 1,366,866 | +0.14(+7.14%) |
Apr 28, 2015 | 2.068 | 2.086 | 1.996 | 2.014 | 1,277,326 | -0.02(-0.89%) |
Apr 27, 2015 | 2.104 | 2.104 | 2.023 | 2.032 | 1,481,832 | -0.03(-1.31%) |
Apr 24, 2015 | 2.086 | 2.131 | 2.050 | 2.059 | 1,333,995 | -0.01(-0.43%) |
Apr 23, 2015 | 2.113 | 2.113 | 2.023 | 2.068 | 1,483,049 | +0.01(+0.44%) |
Apr 22, 2015 | 2.149 | 2.176 | 2.041 | 2.059 | 1,008,663 | -0.06(-2.97%) |
Apr 21, 2015 | 2.221 | 2.257 | 2.122 | 2.122 | 1,196,293 | -0.08(-3.67%) |
Apr 20, 2015 | 2.185 | 2.248 | 2.163 | 2.203 | 1,054,849 | +0.04(+2.08%) |
Apr 17, 2015 | 2.158 | 2.266 | 2.141 | 2.158 | 1,706,824 | -0.02(-0.83%) |
Apr 16, 2015 | 2.266 | 2.307 | 2.176 | 2.176 | 1,564,047 | -0.09(-3.97%) |
Apr 15, 2015 | 2.284 | 2.347 | 2.203 | 2.266 | 2,697,721 | -0.03(-1.18%) |
Apr 14, 2015 | 2.086 | 2.338 | 2.086 | 2.293 | 3,660,657 | +0.31(+15.91%) |
Apr 13, 2015 | 2.059 | 2.059 | 1.960 | 1.978 | 1,383,535 | -0.08(-3.93%) |
Apr 10, 2015 | 2.050 | 2.086 | 2.023 | 2.059 | 1,227,100 | +0.01(+0.44%) |
Apr 09, 2015 | 2.068 | 2.149 | 2.023 | 2.050 | 1,626,403 | -0.02(-0.87%) |
Apr 08, 2015 | 2.167 | 2.221 | 2.055 | 2.068 | 1,439,806 | -0.10(-4.56%) |
Apr 07, 2015 | 2.284 | 2.329 | 2.140 | 2.167 | 1,587,732 | -0.13(-5.86%) |
Apr 06, 2015 | 2.221 | 2.302 | 2.158 | 2.302 | 1,387,628 | +0.08(+3.64%) |
Apr 02, 2015 | 2.248 | 2.221 | 2.221 | 2.221 | 3,127,384 | -0.05(-2.37%) |
Apr 01, 2015 | 2.203 | 2.383 | 1.906 | 2.275 | 6,401,397 | +0.07(+3.27%) |
Mar 31, 2015 | 2.554 | 2.581 | 2.041 | 2.203 | 5,866,876 | -0.61(-21.73%) |
Mar 30, 2015 | 2.905 | 2.923 | 2.743 | 2.815 | 1,320,683 | -0.08(-2.80%) |
Mar 27, 2015 | 2.878 | 2.954 | 2.837 | 2.896 | 1,146,731 | +0.00(+0.00%) |
Mar 26, 2015 | 2.941 | 3.031 | 2.842 | 2.896 | 1,347,513 | +0.02(+0.63%) |
Mar 25, 2015 | 2.815 | 2.995 | 2.815 | 2.878 | 1,896,993 | +0.04(+1.59%) |
Mar 24, 2015 | 2.815 | 2.887 | 2.761 | 2.833 | 2,140,884 | +0.04(+1.61%) |
Mar 23, 2015 | 2.788 | 2.968 | 2.689 | 2.788 | 3,414,116 | +0.02(+0.65%) |
Mar 20, 2015 | 2.959 | 3.004 | 2.761 | 2.770 | 7,823,641 | +0.04(+1.65%) |
Mar 19, 2015 | 2.995 | 3.039 | 2.698 | 2.725 | 2,655,896 | -0.35(-11.40%) |
Mar 18, 2015 | 3.138 | 3.147 | 2.995 | 3.076 | 2,076,662 | -0.13(-3.93%) |
Mar 17, 2015 | 3.930 | 3.930 | 3.103 | 3.201 | 3,333,138 | -0.82(-20.36%) |
Mar 16, 2015 | 4.056 | 4.065 | 3.863 | 4.020 | 726,554 | -0.05(-1.32%) |
Mar 13, 2015 | 3.912 | 4.083 | 3.867 | 4.074 | 896,612 | +0.00(+0.00%) |
Mar 12, 2015 | 4.290 | 4.326 | 3.966 | 4.074 | 790,703 | -0.17(-4.03%) |
Mar 11, 2015 | 4.182 | 4.308 | 4.128 | 4.245 | 582,499 | +0.06(+1.51%) |
Mar 10, 2015 | 4.227 | 4.272 | 4.119 | 4.182 | 645,660 | -0.11(-2.52%) |
Mar 09, 2015 | 4.272 | 4.451 | 4.209 | 4.290 | 633,137 | +0.00(+0.00%) |
Mar 06, 2015 | 4.442 | 4.514 | 4.263 | 4.290 | 748,529 | -0.22(-4.98%) |
Mar 05, 2015 | 4.703 | 4.721 | 4.442 | 4.514 | 634,541 | -0.04(-0.79%) |
Mar 04, 2015 | 4.568 | 4.577 | 4.344 | 4.550 | 812,704 | +0.07(+1.61%) |
Mar 03, 2015 | 4.451 | 4.496 | 4.213 | 4.478 | 1,158,401 | +0.07(+1.63%) |