Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.900 | 1.940 | 1.800 | 1.800 | 1,730,715 | -0.12(-6.25%) |
May 28, 2015 | 1.880 | 2.030 | 1.840 | 1.920 | 2,627,868 | +0.05(+2.67%) |
May 27, 2015 | 1.960 | 2.080 | 1.810 | 1.870 | 5,978,268 | -0.07(-3.61%) |
May 26, 2015 | 1.940 | 2.130 | 1.860 | 1.940 | 7,168,514 | +0.10(+5.43%) |
May 22, 2015 | 1.810 | 1.840 | 1.840 | 1.840 | 13,462,200 | -0.18(-8.91%) |
May 21, 2015 | 3.510 | 3.790 | 2.010 | 2.020 | 52,724,012 | -1.10(-35.26%) |
May 20, 2015 | 2.100 | 3.380 | 1.860 | 3.120 | 50,343,400 | +1.51(+93.79%) |
May 19, 2015 | 1.500 | 1.640 | 1.480 | 1.610 | 1,356,000 | +0.10(+6.62%) |
May 18, 2015 | 1.550 | 1.570 | 1.500 | 1.510 | 780,494 | -0.07(-4.43%) |
May 15, 2015 | 1.570 | 1.600 | 1.550 | 1.580 | 369,864 | +0.02(+1.28%) |
May 14, 2015 | 1.600 | 1.600 | 1.560 | 1.560 | 525,831 | -0.03(-1.89%) |
May 13, 2015 | 1.610 | 1.660 | 1.590 | 1.590 | 624,392 | -0.01(-0.63%) |
May 12, 2015 | 1.610 | 1.640 | 1.560 | 1.600 | 630,706 | -0.04(-2.44%) |
May 11, 2015 | 1.780 | 1.785 | 1.630 | 1.640 | 1,671,478 | -0.18(-9.89%) |
May 08, 2015 | 1.900 | 1.920 | 1.770 | 1.820 | 1,797,796 | -0.02(-1.09%) |
May 07, 2015 | 1.710 | 1.900 | 1.700 | 1.840 | 2,293,391 | +0.14(+8.24%) |
May 06, 2015 | 1.690 | 1.840 | 1.600 | 1.700 | 1,868,233 | +0.03(+1.80%) |
May 05, 2015 | 1.730 | 1.770 | 1.650 | 1.670 | 812,830 | -0.03(-1.76%) |
May 04, 2015 | 1.820 | 1.840 | 1.700 | 1.700 | 930,527 | -0.06(-3.41%) |
May 01, 2015 | 1.720 | 1.850 | 1.650 | 1.760 | 1,476,265 | +0.05(+2.92%) |
Apr 30, 2015 | 1.820 | 1.840 | 1.650 | 1.710 | 2,476,758 | +0.00(+0.00%) |
Apr 29, 2015 | 1.464 | 1.750 | 1.450 | 1.710 | 3,179,427 | +0.24(+16.33%) |
Apr 28, 2015 | 1.460 | 1.500 | 1.450 | 1.470 | 291,325 | +0.01(+0.68%) |
Apr 27, 2015 | 1.490 | 1.500 | 1.460 | 1.460 | 414,399 | -0.04(-2.67%) |
Apr 24, 2015 | 1.530 | 1.540 | 1.480 | 1.500 | 350,427 | -0.02(-1.32%) |
Apr 23, 2015 | 1.570 | 1.590 | 1.520 | 1.520 | 470,008 | -0.04(-2.88%) |
Apr 22, 2015 | 1.520 | 1.580 | 1.490 | 1.565 | 727,645 | +0.04(+2.96%) |
Apr 21, 2015 | 1.460 | 1.550 | 1.450 | 1.520 | 1,155,670 | +0.07(+4.83%) |
Apr 20, 2015 | 1.460 | 1.470 | 1.450 | 1.450 | 270,277 | +0.00(+0.00%) |
Apr 17, 2015 | 1.460 | 1.480 | 1.450 | 1.450 | 336,641 | -0.01(-0.68%) |
Apr 16, 2015 | 1.500 | 1.500 | 1.450 | 1.460 | 226,563 | +0.00(+0.00%) |
Apr 15, 2015 | 1.450 | 1.480 | 1.450 | 1.460 | 431,395 | -0.01(-0.68%) |
Apr 14, 2015 | 1.490 | 1.490 | 1.450 | 1.470 | 275,200 | -0.02(-1.34%) |
Apr 13, 2015 | 1.500 | 1.510 | 1.470 | 1.490 | 540,126 | -0.02(-1.32%) |
Apr 10, 2015 | 1.540 | 1.540 | 1.500 | 1.510 | 321,086 | -0.02(-1.31%) |
Apr 09, 2015 | 1.550 | 1.550 | 1.500 | 1.530 | 300,649 | -0.01(-0.65%) |
Apr 08, 2015 | 1.550 | 1.570 | 1.500 | 1.540 | 486,747 | +0.02(+1.32%) |
Apr 07, 2015 | 1.500 | 1.550 | 1.500 | 1.520 | 361,630 | +0.02(+1.33%) |
Apr 06, 2015 | 1.520 | 1.570 | 1.500 | 1.500 | 482,563 | -0.02(-1.32%) |
Apr 02, 2015 | 1.550 | 1.520 | 1.520 | 1.520 | 360,700 | -0.01(-0.65%) |
Apr 01, 2015 | 1.550 | 1.575 | 1.530 | 1.530 | 562,010 | -0.04(-2.55%) |
Mar 31, 2015 | 1.640 | 1.640 | 1.550 | 1.570 | 548,140 | -0.04(-2.48%) |
Mar 30, 2015 | 1.670 | 1.720 | 1.600 | 1.610 | 714,206 | -0.05(-3.01%) |
Mar 27, 2015 | 1.590 | 1.720 | 1.590 | 1.660 | 734,172 | +0.08(+5.06%) |
Mar 26, 2015 | 1.640 | 1.640 | 1.571 | 1.580 | 460,353 | -0.07(-4.24%) |
Mar 25, 2015 | 1.760 | 1.760 | 1.570 | 1.650 | 922,759 | -0.09(-5.17%) |
Mar 24, 2015 | 1.690 | 1.850 | 1.620 | 1.740 | 3,725,281 | +0.19(+12.25%) |
Mar 23, 2015 | 1.600 | 1.600 | 1.530 | 1.550 | 225,628 | -0.05(-3.13%) |
Mar 20, 2015 | 1.570 | 1.600 | 1.560 | 1.600 | 519,810 | +0.03(+1.91%) |
Mar 19, 2015 | 1.570 | 1.570 | 1.540 | 1.570 | 144,927 | +0.01(+0.64%) |
Mar 18, 2015 | 1.500 | 1.600 | 1.460 | 1.560 | 403,402 | +0.04(+2.63%) |
Mar 17, 2015 | 1.540 | 1.550 | 1.500 | 1.520 | 284,889 | +0.00(+0.00%) |
Mar 16, 2015 | 1.580 | 1.600 | 1.520 | 1.520 | 283,675 | -0.05(-3.18%) |
Mar 13, 2015 | 1.610 | 1.640 | 1.550 | 1.570 | 309,706 | -0.03(-1.88%) |
Mar 12, 2015 | 1.590 | 1.650 | 1.580 | 1.600 | 490,563 | +0.05(+3.23%) |
Mar 11, 2015 | 1.530 | 1.600 | 1.530 | 1.550 | 350,892 | +0.02(+1.31%) |
Mar 10, 2015 | 1.610 | 1.620 | 1.500 | 1.530 | 551,667 | -0.08(-4.97%) |
Mar 09, 2015 | 1.670 | 1.710 | 1.601 | 1.610 | 372,046 | -0.06(-3.59%) |
Mar 06, 2015 | 1.770 | 1.800 | 1.640 | 1.670 | 830,042 | -0.07(-4.02%) |
Mar 05, 2015 | 1.750 | 1.860 | 1.740 | 1.740 | 2,045,521 | +0.07(+4.19%) |
Mar 04, 2015 | 1.510 | 1.700 | 1.500 | 1.670 | 1,528,614 | +0.17(+11.33%) |
Mar 03, 2015 | 1.510 | 1.530 | 1.510 | 1.500 | 267,785 | -0.02(-1.32%) |