Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.318 | 2.327 | 2.213 | 2.308 | 372,498 | -0.01(-0.41%) |
May 28, 2015 | 2.308 | 2.318 | 2.261 | 2.318 | 277,337 | +0.01(+0.41%) |
May 27, 2015 | 2.318 | 2.318 | 2.261 | 2.308 | 314,846 | +0.00(+0.00%) |
May 26, 2015 | 2.308 | 2.318 | 2.270 | 2.308 | 227,483 | +0.00(+0.00%) |
May 22, 2015 | 2.280 | 2.308 | 2.308 | 2.308 | 321,225 | +0.01(+0.42%) |
May 21, 2015 | 2.308 | 2.327 | 2.251 | 2.299 | 306,610 | +0.01(+0.42%) |
May 20, 2015 | 2.327 | 2.327 | 2.270 | 2.289 | 243,444 | -0.04(-1.64%) |
May 19, 2015 | 2.280 | 2.337 | 2.261 | 2.327 | 320,320 | +0.04(+1.67%) |
May 18, 2015 | 2.280 | 2.308 | 2.261 | 2.289 | 391,637 | +0.01(+0.42%) |
May 15, 2015 | 2.261 | 2.308 | 2.261 | 2.280 | 267,795 | +0.03(+1.27%) |
May 14, 2015 | 2.289 | 2.289 | 2.213 | 2.251 | 424,591 | -0.03(-1.25%) |
May 13, 2015 | 2.270 | 2.299 | 2.251 | 2.280 | 214,128 | -0.01(-0.42%) |
May 12, 2015 | 2.289 | 2.318 | 2.232 | 2.289 | 340,180 | +0.00(+0.00%) |
May 11, 2015 | 2.346 | 2.366 | 2.280 | 2.289 | 1,001,403 | +0.03(+1.27%) |
May 08, 2015 | 2.242 | 2.308 | 2.098 | 2.261 | 1,007,952 | +0.12(+5.80%) |
May 07, 2015 | 2.242 | 2.270 | 2.032 | 2.137 | 329,149 | -0.02(-0.88%) |
May 06, 2015 | 2.156 | 2.184 | 2.098 | 2.156 | 240,025 | -0.02(-0.88%) |
May 05, 2015 | 2.222 | 2.222 | 2.108 | 2.175 | 311,525 | -0.03(-1.30%) |
May 04, 2015 | 2.146 | 2.242 | 2.146 | 2.203 | 329,879 | +0.01(+0.43%) |
May 01, 2015 | 2.175 | 2.194 | 2.096 | 2.194 | 190,122 | +0.02(+0.88%) |
Apr 30, 2015 | 2.137 | 2.213 | 2.098 | 2.175 | 501,232 | +0.02(+0.89%) |
Apr 29, 2015 | 2.222 | 2.242 | 1.994 | 2.156 | 873,736 | -0.09(-3.83%) |
Apr 28, 2015 | 2.175 | 2.242 | 2.137 | 2.242 | 510,903 | +0.09(+3.98%) |
Apr 27, 2015 | 2.051 | 2.184 | 2.051 | 2.156 | 971,247 | +0.12(+6.10%) |
Apr 24, 2015 | 1.984 | 2.051 | 1.974 | 2.032 | 517,981 | +0.04(+1.91%) |
Apr 23, 2015 | 1.927 | 1.994 | 1.898 | 1.994 | 303,630 | +0.10(+5.03%) |
Apr 22, 2015 | 1.889 | 1.936 | 1.889 | 1.898 | 402,052 | +0.01(+0.50%) |
Apr 21, 2015 | 1.889 | 1.994 | 1.879 | 1.889 | 518,969 | -0.02(-1.00%) |
Apr 20, 2015 | 1.889 | 1.946 | 1.860 | 1.908 | 731,187 | +0.03(+1.78%) |
Apr 17, 2015 | 1.860 | 1.889 | 1.812 | 1.874 | 326,684 | +0.01(+0.77%) |
Apr 16, 2015 | 1.784 | 1.860 | 1.765 | 1.860 | 391,744 | +0.10(+5.41%) |
Apr 15, 2015 | 1.803 | 1.822 | 1.746 | 1.765 | 253,154 | -0.05(-2.63%) |
Apr 14, 2015 | 1.707 | 1.860 | 1.698 | 1.812 | 489,881 | +0.10(+5.56%) |
Apr 13, 2015 | 1.717 | 1.746 | 1.688 | 1.717 | 153,509 | -0.01(-0.55%) |
Apr 10, 2015 | 1.650 | 1.746 | 1.650 | 1.726 | 242,173 | +0.07(+4.02%) |
Apr 09, 2015 | 1.641 | 1.698 | 1.641 | 1.660 | 1,764,912 | +0.01(+0.58%) |
Apr 08, 2015 | 1.622 | 1.698 | 1.593 | 1.650 | 185,852 | +0.04(+2.37%) |
Apr 07, 2015 | 1.586 | 1.622 | 1.574 | 1.612 | 117,036 | +0.03(+1.81%) |
Apr 06, 2015 | 1.564 | 1.602 | 1.560 | 1.583 | 128,752 | +0.00(+0.00%) |
Apr 02, 2015 | 1.583 | 1.583 | 1.583 | 1.583 | 112,911 | -0.01(-0.60%) |
Apr 01, 2015 | 1.602 | 1.622 | 1.583 | 1.593 | 70,683 | -0.01(-0.60%) |
Mar 31, 2015 | 1.507 | 1.641 | 1.488 | 1.602 | 320,950 | +0.10(+6.33%) |
Mar 30, 2015 | 1.517 | 1.526 | 1.488 | 1.507 | 94,758 | +0.01(+0.64%) |
Mar 27, 2015 | 1.517 | 1.526 | 1.488 | 1.498 | 63,789 | -0.01(-0.63%) |
Mar 26, 2015 | 1.517 | 1.526 | 1.488 | 1.507 | 147,491 | -0.01(-0.63%) |
Mar 25, 2015 | 1.555 | 1.564 | 1.517 | 1.517 | 213,597 | -0.05(-3.05%) |
Mar 24, 2015 | 1.583 | 1.583 | 1.555 | 1.564 | 79,475 | -0.02(-1.20%) |
Mar 23, 2015 | 1.555 | 1.593 | 1.526 | 1.583 | 116,147 | +0.03(+1.84%) |
Mar 20, 2015 | 1.593 | 1.612 | 1.555 | 1.555 | 337,189 | -0.05(-2.98%) |
Mar 19, 2015 | 1.593 | 1.622 | 1.593 | 1.602 | 72,881 | -0.01(-0.59%) |
Mar 18, 2015 | 1.602 | 1.631 | 1.602 | 1.612 | 65,515 | +0.00(+0.00%) |
Mar 17, 2015 | 1.631 | 1.641 | 1.593 | 1.612 | 149,946 | -0.02(-1.17%) |
Mar 16, 2015 | 1.660 | 1.660 | 1.622 | 1.631 | 194,326 | -0.04(-2.29%) |
Mar 13, 2015 | 1.650 | 1.679 | 1.641 | 1.669 | 133,406 | +0.01(+0.57%) |
Mar 12, 2015 | 1.679 | 1.688 | 1.650 | 1.660 | 211,292 | -0.03(-1.70%) |
Mar 11, 2015 | 1.669 | 1.698 | 1.669 | 1.688 | 135,690 | +0.00(+0.00%) |
Mar 10, 2015 | 1.707 | 1.736 | 1.669 | 1.688 | 100,859 | -0.03(-1.67%) |
Mar 09, 2015 | 1.726 | 1.784 | 1.707 | 1.717 | 211,771 | -0.03(-1.64%) |
Mar 06, 2015 | 1.717 | 1.765 | 1.622 | 1.746 | 665,625 | +0.03(+1.67%) |
Mar 05, 2015 | 1.440 | 1.717 | 1.440 | 1.717 | 474,451 | +0.10(+6.51%) |
Mar 04, 2015 | 1.622 | 1.650 | 1.593 | 1.612 | 304,383 | -0.01(-0.59%) |
Mar 03, 2015 | 1.593 | 1.622 | 1.593 | 1.622 | 129,266 | +0.04(+2.41%) |