Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.855 | 2.880 | 2.798 | 2.798 | 5,703 | -0.07(-2.28%) |
May 28, 2015 | 2.880 | 2.909 | 2.863 | 2.863 | 3,687 | +0.01(+0.41%) |
May 27, 2015 | 2.806 | 2.962 | 2.806 | 2.851 | 2,004 | -0.00(-0.14%) |
May 26, 2015 | 2.995 | 3.013 | 2.707 | 2.855 | 9,315 | -0.16(-5.19%) |
May 22, 2015 | 2.970 | 3.012 | 3.012 | 3.012 | 2,066 | +0.02(+0.83%) |
May 21, 2015 | 2.962 | 3.044 | 2.962 | 2.987 | 4,133 | -0.12(-3.71%) |
May 20, 2015 | 2.979 | 3.102 | 2.674 | 3.102 | 23,925 | +0.19(+6.50%) |
May 19, 2015 | 2.970 | 2.970 | 2.715 | 2.913 | 15,121 | -0.05(-1.71%) |
May 18, 2015 | 3.118 | 3.201 | 2.872 | 2.963 | 65,760 | -0.08(-2.66%) |
May 15, 2015 | 2.345 | 3.077 | 2.197 | 3.044 | 160,791 | +0.88(+40.68%) |
May 14, 2015 | 2.115 | 2.172 | 2.041 | 2.164 | 6,126 | +0.04(+1.94%) |
May 13, 2015 | 2.049 | 2.222 | 1.983 | 2.123 | 30,912 | +0.14(+7.05%) |
May 12, 2015 | 1.975 | 2.106 | 1.975 | 1.983 | 18,131 | +0.03(+1.69%) |
May 11, 2015 | 1.925 | 1.975 | 1.892 | 1.950 | 9,592 | +0.10(+5.33%) |
May 08, 2015 | 1.851 | 1.892 | 1.736 | 1.851 | 10,754 | +0.02(+0.90%) |
May 07, 2015 | 1.868 | 1.884 | 1.736 | 1.835 | 23,062 | -0.02(-1.33%) |
May 06, 2015 | 1.851 | 1.892 | 1.851 | 1.860 | 3,767 | +0.00(+0.00%) |
May 05, 2015 | 1.860 | 1.925 | 1.860 | 1.860 | 3,573 | -0.07(-3.83%) |
May 04, 2015 | 1.957 | 1.970 | 1.934 | 1.934 | 1,699 | +0.11(+5.86%) |
May 01, 2015 | 1.917 | 1.917 | 1.827 | 1.827 | 2,987 | -0.11(-5.53%) |
Apr 30, 2015 | 1.975 | 1.975 | 1.884 | 1.934 | 3,172 | -0.04(-2.08%) |
Apr 29, 2015 | 1.979 | 1.991 | 1.975 | 1.975 | 2,916 | +0.00(+0.17%) |
Apr 28, 2015 | 1.917 | 1.975 | 1.917 | 1.971 | 607 | +0.04(+1.96%) |
Apr 27, 2015 | 2.016 | 2.016 | 1.934 | 1.934 | 6,015 | -0.02(-1.26%) |
Apr 24, 2015 | 1.999 | 2.040 | 1.958 | 1.958 | 2,699 | +0.02(+1.28%) |
Apr 23, 2015 | 1.934 | 1.934 | 1.934 | 1.934 | 199 | -0.02(-0.84%) |
Apr 22, 2015 | 2.008 | 2.074 | 1.950 | 1.950 | 9,358 | -0.06(-2.87%) |
Apr 20, 2015 | 2.057 | 2.008 | 2.008 | 2.008 | 10,573 | -0.05(-2.40%) |
Apr 17, 2015 | 2.074 | 2.074 | 2.057 | 2.057 | 4,964 | -0.04(-1.96%) |
Apr 16, 2015 | 2.098 | 2.098 | 2.016 | 2.098 | 3,355 | -0.02(-0.78%) |
Apr 15, 2015 | 2.131 | 2.139 | 2.074 | 2.115 | 3,970 | -0.02(-0.77%) |
Apr 14, 2015 | 2.074 | 2.139 | 2.074 | 2.131 | 3,354 | +0.06(+2.78%) |
Apr 13, 2015 | 2.131 | 2.172 | 2.024 | 2.074 | 3,646 | +0.00(+0.00%) |
Apr 10, 2015 | 2.131 | 2.139 | 1.983 | 2.074 | 20,969 | +0.02(+0.80%) |
Apr 09, 2015 | 2.164 | 2.164 | 2.024 | 2.057 | 4,593 | +0.07(+3.31%) |
Apr 08, 2015 | 2.123 | 2.180 | 1.983 | 1.991 | 23,268 | -0.13(-6.20%) |
Apr 07, 2015 | 1.983 | 2.166 | 1.983 | 2.123 | 5,104 | -0.02(-1.15%) |
Apr 06, 2015 | 2.205 | 2.255 | 2.082 | 2.148 | 9,721 | -0.06(-2.61%) |
Apr 02, 2015 | 2.205 | 2.205 | 2.205 | 2.205 | 121 | +0.01(+0.37%) |
Apr 01, 2015 | 2.180 | 2.238 | 2.180 | 2.197 | 1,349 | -0.05(-2.41%) |
Mar 31, 2015 | 2.189 | 2.254 | 2.189 | 2.251 | 1,362 | -0.01(-0.51%) |
Mar 30, 2015 | 2.263 | 2.263 | 2.222 | 2.263 | 1,702 | -0.03(-1.43%) |
Mar 27, 2015 | 2.296 | 2.304 | 2.222 | 2.296 | 17,588 | +0.07(+3.33%) |
Mar 25, 2015 | 2.269 | 2.222 | 2.222 | 2.222 | 228 | -0.10(-4.26%) |
Mar 24, 2015 | 2.279 | 2.320 | 2.279 | 2.320 | 486 | -0.02(-0.70%) |
Mar 23, 2015 | 2.320 | 2.337 | 2.320 | 2.337 | 884 | +0.04(+1.90%) |
Mar 20, 2015 | 2.263 | 2.296 | 2.263 | 2.293 | 1,255 | +0.03(+1.35%) |
Mar 19, 2015 | 2.336 | 2.336 | 2.263 | 2.263 | 1,372 | +0.00(+0.00%) |
Mar 18, 2015 | 2.337 | 2.370 | 2.263 | 2.263 | 4,795 | -0.08(-3.47%) |
Mar 17, 2015 | 2.337 | 2.344 | 2.337 | 2.344 | 373 | +0.00(+0.04%) |
Mar 16, 2015 | 2.329 | 2.343 | 2.328 | 2.343 | 552 | +0.03(+1.34%) |
Mar 13, 2015 | 2.263 | 2.353 | 2.263 | 2.312 | 1,780 | -0.05(-2.09%) |
Mar 12, 2015 | 2.312 | 2.378 | 2.263 | 2.361 | 4,867 | +0.09(+3.99%) |
Mar 11, 2015 | 2.263 | 2.361 | 2.263 | 2.271 | 2,390 | +0.01(+0.36%) |
Mar 10, 2015 | 2.271 | 2.271 | 2.263 | 2.263 | 243 | -0.12(-4.84%) |
Mar 09, 2015 | 2.501 | 2.510 | 2.329 | 2.378 | 2,430 | -0.12(-4.62%) |
Mar 06, 2015 | 2.493 | 2.542 | 2.493 | 2.493 | 364 | +0.02(+1.00%) |
Mar 05, 2015 | 2.419 | 2.542 | 2.419 | 2.468 | 5,721 | -0.07(-2.60%) |
Mar 04, 2015 | 2.427 | 2.551 | 2.386 | 2.534 | 10,090 | +0.19(+8.07%) |
Mar 03, 2015 | 2.378 | 2.378 | 2.345 | 2.345 | 303 | -0.12(-4.68%) |