Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.935 | 2.053 | 1.921 | 2.025 | 1,805,498 | +0.08(+4.21%) |
May 28, 2015 | 2.007 | 2.062 | 1.871 | 1.944 | 1,377,078 | -0.10(-4.89%) |
May 27, 2015 | 2.062 | 2.107 | 1.998 | 2.044 | 865,485 | -0.04(-1.75%) |
May 26, 2015 | 2.207 | 2.207 | 2.025 | 2.080 | 1,542,833 | -0.15(-6.53%) |
May 22, 2015 | 2.234 | 2.225 | 2.225 | 2.225 | 1,541,512 | -0.05(-2.00%) |
May 21, 2015 | 2.207 | 2.271 | 2.180 | 2.271 | 813,705 | +0.07(+3.31%) |
May 20, 2015 | 2.125 | 2.207 | 2.098 | 2.198 | 967,507 | +0.05(+2.54%) |
May 19, 2015 | 2.189 | 2.207 | 2.134 | 2.143 | 927,930 | -0.05(-2.07%) |
May 18, 2015 | 2.252 | 2.271 | 2.153 | 2.189 | 1,098,448 | -0.06(-2.82%) |
May 15, 2015 | 2.343 | 2.361 | 2.234 | 2.252 | 1,105,407 | -0.11(-4.62%) |
May 14, 2015 | 2.271 | 2.434 | 2.198 | 2.361 | 2,766,861 | +0.16(+7.44%) |
May 13, 2015 | 2.044 | 2.334 | 2.044 | 2.198 | 2,310,184 | +0.11(+5.22%) |
May 12, 2015 | 2.062 | 2.134 | 1.971 | 2.089 | 1,366,964 | +0.09(+4.55%) |
May 11, 2015 | 1.835 | 2.007 | 1.835 | 1.998 | 1,747,442 | +0.18(+10.00%) |
May 08, 2015 | 2.025 | 2.089 | 1.817 | 1.817 | 2,440,202 | -0.15(-7.41%) |
May 07, 2015 | 2.044 | 2.044 | 1.907 | 1.962 | 1,233,318 | -0.02(-0.92%) |
May 06, 2015 | 2.071 | 2.116 | 1.980 | 1.980 | 1,670,001 | -0.07(-3.54%) |
May 05, 2015 | 2.262 | 2.271 | 2.053 | 2.053 | 1,127,881 | -0.11(-5.04%) |
May 04, 2015 | 2.125 | 2.207 | 2.080 | 2.162 | 1,193,107 | +0.07(+3.48%) |
May 01, 2015 | 2.271 | 2.298 | 2.071 | 2.089 | 1,699,646 | -0.15(-6.88%) |
Apr 30, 2015 | 2.171 | 2.259 | 2.134 | 2.243 | 1,535,205 | +0.06(+2.92%) |
Apr 29, 2015 | 2.053 | 2.225 | 2.029 | 2.180 | 1,353,349 | +0.15(+7.14%) |
Apr 28, 2015 | 2.089 | 2.107 | 2.016 | 2.035 | 1,264,694 | -0.02(-0.89%) |
Apr 27, 2015 | 2.125 | 2.125 | 2.044 | 2.053 | 1,467,178 | -0.03(-1.31%) |
Apr 24, 2015 | 2.107 | 2.153 | 2.071 | 2.080 | 1,320,803 | -0.01(-0.44%) |
Apr 23, 2015 | 2.134 | 2.134 | 2.044 | 2.089 | 1,468,382 | +0.01(+0.44%) |
Apr 22, 2015 | 2.171 | 2.198 | 2.062 | 2.080 | 998,688 | -0.06(-2.97%) |
Apr 21, 2015 | 2.243 | 2.280 | 2.143 | 2.143 | 1,184,463 | -0.08(-3.67%) |
Apr 20, 2015 | 2.207 | 2.271 | 2.184 | 2.225 | 1,044,417 | +0.05(+2.08%) |
Apr 17, 2015 | 2.180 | 2.289 | 2.163 | 2.180 | 1,689,945 | -0.02(-0.83%) |
Apr 16, 2015 | 2.289 | 2.330 | 2.198 | 2.198 | 1,548,579 | -0.09(-3.97%) |
Apr 15, 2015 | 2.307 | 2.371 | 2.225 | 2.289 | 2,671,043 | -0.03(-1.18%) |
Apr 14, 2015 | 2.107 | 2.361 | 2.107 | 2.316 | 3,624,456 | +0.32(+15.91%) |
Apr 13, 2015 | 2.080 | 2.080 | 1.980 | 1.998 | 1,369,853 | -0.08(-3.93%) |
Apr 10, 2015 | 2.071 | 2.107 | 2.044 | 2.080 | 1,214,965 | +0.01(+0.44%) |
Apr 09, 2015 | 2.089 | 2.171 | 2.044 | 2.071 | 1,610,319 | -0.02(-0.87%) |
Apr 08, 2015 | 2.189 | 2.243 | 2.075 | 2.089 | 1,425,568 | -0.10(-4.56%) |
Apr 07, 2015 | 2.307 | 2.352 | 2.162 | 2.189 | 1,572,031 | -0.14(-5.86%) |
Apr 06, 2015 | 2.243 | 2.325 | 2.180 | 2.325 | 1,373,905 | +0.08(+3.64%) |
Apr 02, 2015 | 2.271 | 2.243 | 2.243 | 2.243 | 3,096,457 | -0.05(-2.37%) |
Apr 01, 2015 | 2.225 | 2.407 | 1.926 | 2.298 | 6,338,092 | +0.07(+3.27%) |
Mar 31, 2015 | 2.579 | 2.607 | 2.062 | 2.225 | 5,808,857 | -0.62(-21.73%) |
Mar 30, 2015 | 2.934 | 2.952 | 2.770 | 2.843 | 1,307,623 | -0.08(-2.79%) |
Mar 27, 2015 | 2.906 | 2.984 | 2.866 | 2.925 | 1,135,391 | +0.00(+0.00%) |
Mar 26, 2015 | 2.970 | 3.061 | 2.870 | 2.925 | 1,334,187 | +0.02(+0.63%) |
Mar 25, 2015 | 2.843 | 3.025 | 2.843 | 2.906 | 1,878,233 | +0.05(+1.59%) |
Mar 24, 2015 | 2.843 | 2.916 | 2.788 | 2.861 | 2,119,712 | +0.05(+1.61%) |
Mar 23, 2015 | 2.816 | 2.997 | 2.716 | 2.816 | 3,380,353 | +0.02(+0.65%) |
Mar 20, 2015 | 2.988 | 3.034 | 2.788 | 2.797 | 7,746,271 | +0.05(+1.65%) |
Mar 19, 2015 | 3.025 | 3.070 | 2.725 | 2.752 | 2,629,631 | -0.35(-11.40%) |
Mar 18, 2015 | 3.170 | 3.179 | 3.025 | 3.106 | 2,056,126 | -0.13(-3.93%) |
Mar 17, 2015 | 3.969 | 3.969 | 3.134 | 3.233 | 3,300,176 | -0.83(-20.36%) |
Mar 16, 2015 | 4.096 | 4.105 | 3.902 | 4.060 | 719,369 | -0.05(-1.32%) |
Mar 13, 2015 | 3.951 | 4.124 | 3.906 | 4.114 | 887,745 | +0.00(+0.00%) |
Mar 12, 2015 | 4.332 | 4.369 | 4.005 | 4.114 | 782,883 | -0.17(-4.03%) |
Mar 11, 2015 | 4.223 | 4.351 | 4.169 | 4.287 | 576,738 | +0.06(+1.51%) |
Mar 10, 2015 | 4.269 | 4.314 | 4.160 | 4.223 | 639,275 | -0.11(-2.52%) |
Mar 09, 2015 | 4.314 | 4.496 | 4.251 | 4.332 | 626,876 | +0.00(+0.00%) |
Mar 06, 2015 | 4.487 | 4.559 | 4.305 | 4.332 | 741,127 | -0.23(-4.98%) |
Mar 05, 2015 | 4.750 | 4.768 | 4.487 | 4.559 | 628,266 | -0.04(-0.79%) |
Mar 04, 2015 | 4.614 | 4.623 | 4.387 | 4.596 | 804,667 | +0.07(+1.61%) |
Mar 03, 2015 | 4.496 | 4.541 | 4.255 | 4.523 | 1,146,945 | +0.07(+1.63%) |