Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.270 | 2.560 | 2.270 | 2.460 | 1,580,398 | +0.23(+10.31%) |
May 28, 2015 | 2.160 | 2.230 | 2.150 | 2.230 | 280,719 | +0.00(+0.00%) |
May 27, 2015 | 2.060 | 2.230 | 2.060 | 2.230 | 349,325 | +0.19(+9.31%) |
May 26, 2015 | 2.010 | 2.080 | 2.010 | 2.040 | 99,634 | +0.00(+0.00%) |
May 25, 2015 | 2.020 | 2.050 | 2.020 | 2.040 | 21,442 | -0.01(-0.49%) |
May 22, 2015 | 2.040 | 2.050 | 2.020 | 2.050 | 46,417 | +0.03(+1.49%) |
May 21, 2015 | 2.020 | 2.060 | 2.010 | 2.020 | 32,279 | -0.03(-1.46%) |
May 20, 2015 | 2.050 | 2.080 | 2.020 | 2.050 | 226,813 | +0.01(+0.49%) |
May 19, 2015 | 2.000 | 2.055 | 2.000 | 2.040 | 338,409 | +0.07(+3.55%) |
May 15, 2015 | 1.970 | 1.970 | 1.970 | 0 | -0.01(-0.51%) | |
May 14, 2015 | 2.080 | 2.080 | 1.970 | 1.980 | 698,737 | -0.07(-3.41%) |
May 13, 2015 | 2.060 | 2.080 | 2.020 | 2.050 | 163,288 | +0.01(+0.49%) |
May 12, 2015 | 2.050 | 2.070 | 2.025 | 2.040 | 52,453 | -0.01(-0.49%) |
May 11, 2015 | 2.070 | 2.080 | 2.000 | 2.050 | 96,902 | +0.03(+1.49%) |
May 08, 2015 | 2.010 | 2.040 | 1.980 | 2.020 | 38,719 | +0.03(+1.51%) |
May 07, 2015 | 1.960 | 1.990 | 1.960 | 1.990 | 341,080 | +0.00(+0.00%) |
May 06, 2015 | 2.090 | 2.090 | 1.980 | 1.990 | 242,492 | -0.04(-1.97%) |
May 05, 2015 | 2.090 | 2.090 | 2.020 | 2.030 | 83,966 | -0.06(-2.87%) |
May 04, 2015 | 2.090 | 2.090 | 2.060 | 2.090 | 85,389 | +0.07(+3.47%) |
May 01, 2015 | 1.970 | 2.020 | 1.960 | 2.020 | 35,365 | +0.00(+0.00%) |
Apr 30, 2015 | 2.050 | 2.050 | 1.960 | 2.020 | 260,785 | -0.04(-1.94%) |
Apr 29, 2015 | 2.100 | 2.140 | 2.040 | 2.060 | 259,944 | -0.03(-1.44%) |
Apr 28, 2015 | 2.150 | 2.150 | 2.070 | 2.090 | 184,138 | -0.02(-0.95%) |
Apr 27, 2015 | 2.000 | 2.130 | 2.000 | 2.110 | 298,280 | +0.11(+5.50%) |
Apr 24, 2015 | 2.050 | 2.090 | 1.960 | 2.000 | 334,460 | -0.02(-0.99%) |
Apr 23, 2015 | 2.010 | 2.050 | 2.000 | 2.020 | 104,066 | +0.02(+1.00%) |
Apr 22, 2015 | 2.040 | 2.080 | 1.990 | 2.000 | 176,801 | -0.06(-2.91%) |
Apr 21, 2015 | 2.010 | 2.100 | 2.010 | 2.060 | 166,290 | +0.00(+0.00%) |
Apr 20, 2015 | 2.140 | 2.140 | 2.010 | 2.060 | 350,275 | -0.13(-5.94%) |
Apr 17, 2015 | 2.280 | 2.330 | 2.120 | 2.190 | 387,270 | -0.06(-2.67%) |
Apr 16, 2015 | 2.110 | 2.400 | 2.110 | 2.250 | 859,872 | +0.17(+8.17%) |
Apr 15, 2015 | 1.930 | 2.080 | 1.900 | 2.080 | 960,272 | +0.35(+20.23%) |
Apr 14, 2015 | 1.650 | 1.740 | 1.650 | 1.730 | 404,181 | +0.11(+6.79%) |
Apr 13, 2015 | 1.670 | 1.700 | 1.610 | 1.620 | 270,167 | -0.03(-1.82%) |
Apr 10, 2015 | 1.650 | 1.670 | 1.620 | 1.650 | 161,189 | +0.01(+0.61%) |
Apr 09, 2015 | 1.600 | 1.640 | 1.600 | 1.640 | 110,900 | +0.02(+1.23%) |
Apr 08, 2015 | 1.610 | 1.640 | 1.590 | 1.620 | 263,658 | -0.01(-0.61%) |
Apr 07, 2015 | 1.620 | 1.650 | 1.580 | 1.630 | 193,741 | +0.00(+0.00%) |
Apr 06, 2015 | 1.620 | 1.630 | 1.580 | 1.630 | 164,747 | +0.09(+5.84%) |
Apr 02, 2015 | 1.540 | 1.540 | 1.540 | 0 | -0.05(-3.14%) | |
Apr 01, 2015 | 1.490 | 1.620 | 1.480 | 1.590 | 661,502 | +0.11(+7.43%) |
Mar 31, 2015 | 1.530 | 1.530 | 1.440 | 1.480 | 1,353,910 | +0.02(+1.37%) |
Mar 30, 2015 | 1.400 | 1.480 | 1.390 | 1.460 | 294,991 | +0.04(+2.82%) |
Mar 27, 2015 | 1.450 | 1.460 | 1.420 | 1.420 | 206,005 | -0.03(-2.07%) |
Mar 26, 2015 | 1.480 | 1.490 | 1.430 | 1.450 | 325,583 | -0.01(-0.68%) |
Mar 25, 2015 | 1.510 | 1.510 | 1.440 | 1.460 | 177,034 | -0.04(-2.67%) |
Mar 24, 2015 | 1.520 | 1.520 | 1.460 | 1.500 | 200,379 | -0.01(-0.66%) |
Mar 23, 2015 | 1.500 | 1.530 | 1.490 | 1.510 | 274,311 | +0.04(+2.72%) |
Mar 20, 2015 | 1.520 | 1.520 | 1.440 | 1.470 | 10,530,267 | -0.03(-2.00%) |
Mar 19, 2015 | 1.430 | 1.520 | 1.400 | 1.500 | 610,530 | +0.07(+4.90%) |
Mar 18, 2015 | 1.350 | 1.460 | 1.300 | 1.430 | 987,924 | +0.10(+7.52%) |
Mar 17, 2015 | 1.410 | 1.420 | 1.320 | 1.330 | 1,244,390 | -0.10(-6.99%) |
Mar 16, 2015 | 1.510 | 1.570 | 1.410 | 1.430 | 918,597 | -0.10(-6.54%) |
Mar 13, 2015 | 1.520 | 1.580 | 1.460 | 1.530 | 643,127 | +0.05(+3.38%) |
Mar 12, 2015 | 1.510 | 1.570 | 1.450 | 1.480 | 419,854 | -0.07(-4.52%) |
Mar 11, 2015 | 1.530 | 1.560 | 1.460 | 1.550 | 548,282 | +0.01(+0.65%) |
Mar 10, 2015 | 1.480 | 1.560 | 1.410 | 1.540 | 715,956 | +0.04(+2.67%) |
Mar 09, 2015 | 1.480 | 1.580 | 1.450 | 1.500 | 592,903 | +0.04(+2.74%) |
Mar 06, 2015 | 1.550 | 1.550 | 1.450 | 1.460 | 344,672 | -0.13(-8.18%) |
Mar 05, 2015 | 1.660 | 1.680 | 1.520 | 1.590 | 287,694 | -0.08(-4.79%) |
Mar 04, 2015 | 1.720 | 1.640 | 1.670 | 262,978 | -0.01(-0.60%) | |
Mar 03, 2015 | 1.740 | 1.780 | 1.660 | 1.680 | 326,628 | -0.08(-4.55%) |