Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.060 | 2.150 | 2.000 | 2.140 | 6,920 | +0.08(+3.88%) |
May 28, 2015 | 2.090 | 2.209 | 2.040 | 2.060 | 45,530 | +0.07(+3.52%) |
May 27, 2015 | 1.700 | 2.000 | 1.670 | 1.990 | 47,446 | +0.25(+14.36%) |
May 26, 2015 | 1.880 | 1.890 | 1.700 | 1.740 | 24,292 | -0.04(-2.24%) |
May 22, 2015 | 1.800 | 1.780 | 1.780 | 1.780 | 6,500 | -0.01(-0.56%) |
May 21, 2015 | 1.750 | 1.800 | 1.710 | 1.790 | 12,465 | +0.00(+0.00%) |
May 20, 2015 | 1.950 | 1.950 | 1.790 | 1.790 | 72,034 | -0.16(-8.21%) |
May 19, 2015 | 1.965 | 1.965 | 1.950 | 1.950 | 2,969 | -0.03(-1.52%) |
May 18, 2015 | 1.960 | 1.983 | 1.960 | 1.980 | 2,400 | +0.01(+0.51%) |
May 15, 2015 | 1.990 | 1.990 | 1.969 | 1.970 | 1,536 | +0.02(+1.03%) |
May 14, 2015 | 1.960 | 2.000 | 1.950 | 1.950 | 2,200 | -0.02(-1.05%) |
May 13, 2015 | 1.962 | 2.000 | 1.960 | 1.971 | 1,080 | +0.01(+0.54%) |
May 12, 2015 | 1.960 | 1.960 | 1.960 | 1.960 | 979 | +0.00(+0.00%) |
May 11, 2015 | 1.979 | 1.979 | 1.960 | 1.960 | 4,158 | -0.04(-2.00%) |
May 08, 2015 | 1.970 | 2.000 | 1.970 | 2.000 | 2,584 | +0.00(+0.00%) |
May 07, 2015 | 1.979 | 2.020 | 1.970 | 2.000 | 13,819 | +0.04(+2.04%) |
May 06, 2015 | 2.030 | 2.030 | 1.960 | 1.960 | 9,619 | -0.07(-3.45%) |
May 05, 2015 | 2.027 | 2.030 | 2.027 | 2.030 | 410 | +0.03(+1.50%) |
May 04, 2015 | 1.950 | 2.000 | 1.950 | 2.000 | 646 | +0.00(+0.00%) |
May 01, 2015 | 1.990 | 2.030 | 1.990 | 2.000 | 1,043 | +0.04(+2.04%) |
Apr 30, 2015 | 2.020 | 2.020 | 1.960 | 1.960 | 677 | -0.05(-2.49%) |
Apr 29, 2015 | 2.020 | 2.020 | 1.958 | 2.010 | 5,508 | +0.03(+1.52%) |
Apr 28, 2015 | 1.960 | 2.060 | 1.960 | 1.980 | 6,200 | +0.00(+0.00%) |
Apr 27, 2015 | 2.000 | 2.000 | 1.960 | 1.980 | 12,111 | -0.05(-2.25%) |
Apr 24, 2015 | 2.069 | 2.069 | 2.026 | 2.026 | 2,931 | +0.01(+0.28%) |
Apr 22, 2015 | 2.000 | 2.020 | 2.020 | 2.020 | 4 | -0.07(-3.35%) |
Apr 21, 2015 | 2.100 | 2.100 | 2.080 | 2.090 | 1,619 | +0.01(+0.48%) |
Apr 20, 2015 | 2.050 | 2.080 | 2.041 | 2.080 | 7,422 | +0.05(+2.56%) |
Apr 17, 2015 | 2.050 | 2.070 | 2.020 | 2.028 | 35,948 | -0.02(-1.07%) |
Apr 16, 2015 | 1.990 | 2.060 | 1.990 | 2.050 | 2,067 | +0.03(+1.49%) |
Apr 15, 2015 | 1.982 | 2.070 | 1.982 | 2.020 | 4,864 | +0.02(+1.00%) |
Apr 14, 2015 | 2.000 | 2.000 | 1.998 | 2.000 | 880 | -0.01(-0.50%) |
Apr 13, 2015 | 1.960 | 2.070 | 1.960 | 2.010 | 6,915 | +0.01(+0.50%) |
Apr 10, 2015 | 2.020 | 2.050 | 1.968 | 2.000 | 11,015 | -0.01(-0.50%) |
Apr 09, 2015 | 1.950 | 2.060 | 1.950 | 2.010 | 6,506 | +0.05(+2.55%) |
Apr 08, 2015 | 2.050 | 2.075 | 1.950 | 1.960 | 14,245 | -0.12(-5.77%) |
Apr 07, 2015 | 2.000 | 2.100 | 2.000 | 2.080 | 7,044 | +0.04(+1.96%) |
Apr 06, 2015 | 2.050 | 2.170 | 2.020 | 2.040 | 23,157 | -0.11(-5.12%) |
Apr 02, 2015 | 2.000 | 2.150 | 2.150 | 2.150 | 38,100 | +0.19(+9.69%) |
Apr 01, 2015 | 2.120 | 2.130 | 1.950 | 1.960 | 35,105 | -0.09(-4.39%) |
Mar 31, 2015 | 2.450 | 2.480 | 2.049 | 2.050 | 87,183 | -0.47(-18.65%) |
Mar 30, 2015 | 2.600 | 2.650 | 2.520 | 2.520 | 4,818 | -0.02(-0.84%) |
Mar 27, 2015 | 2.570 | 2.650 | 2.510 | 2.541 | 8,552 | +0.02(+0.85%) |
Mar 26, 2015 | 2.529 | 2.590 | 2.520 | 2.520 | 1,628 | -0.02(-0.78%) |
Mar 25, 2015 | 2.590 | 2.590 | 2.540 | 2.540 | 7,083 | -0.05(-1.93%) |
Mar 24, 2015 | 2.605 | 2.670 | 2.572 | 2.590 | 1,583 | -0.01(-0.38%) |
Mar 23, 2015 | 2.630 | 2.630 | 2.555 | 2.600 | 4,664 | -0.08(-2.99%) |
Mar 20, 2015 | 2.560 | 2.680 | 2.550 | 2.680 | 7,698 | +0.10(+3.88%) |
Mar 19, 2015 | 2.590 | 2.590 | 2.580 | 2.580 | 2,015 | +0.05(+1.98%) |
Mar 18, 2015 | 2.520 | 2.590 | 2.520 | 2.530 | 6,125 | +0.00(+0.00%) |
Mar 17, 2015 | 2.530 | 2.570 | 2.530 | 2.530 | 678 | +0.00(+0.00%) |
Mar 16, 2015 | 2.520 | 2.560 | 2.520 | 2.530 | 2,615 | -0.02(-0.78%) |
Mar 13, 2015 | 2.570 | 2.590 | 2.540 | 2.550 | 2,212 | +0.01(+0.39%) |
Mar 12, 2015 | 2.732 | 2.732 | 2.530 | 2.540 | 11,556 | -0.08(-3.05%) |
Mar 11, 2015 | 2.651 | 2.720 | 2.600 | 2.620 | 4,853 | +0.02(+0.77%) |
Mar 10, 2015 | 2.550 | 2.630 | 2.530 | 2.600 | 13,745 | -0.01(-0.38%) |
Mar 09, 2015 | 2.686 | 2.690 | 2.580 | 2.610 | 23,858 | -0.08(-2.97%) |
Mar 06, 2015 | 2.737 | 2.737 | 2.676 | 2.690 | 7,205 | -0.10(-3.58%) |
Mar 05, 2015 | 2.800 | 2.800 | 2.790 | 2.790 | 440 | +0.08(+2.95%) |
Mar 04, 2015 | 2.700 | 2.780 | 2.690 | 2.710 | 5,916 | -0.03(-1.09%) |
Mar 03, 2015 | 2.740 | 2.771 | 2.740 | 2.740 | 11,598 | +0.04(+1.48%) |