Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.682 | 2.725 | 2.591 | 2.623 | 54,703,556 | -0.08(-2.79%) |
May 27, 2016 | 2.718 | 2.699 | 2.699 | 2.699 | 29,391,078 | -0.06(-2.14%) |
May 26, 2016 | 2.741 | 2.800 | 2.738 | 2.758 | 15,804,383 | +0.03(+0.96%) |
May 25, 2016 | 2.790 | 2.810 | 2.718 | 2.731 | 31,029,174 | -0.02(-0.60%) |
May 24, 2016 | 2.830 | 2.836 | 2.718 | 2.748 | 28,057,890 | +0.00(+0.12%) |
May 23, 2016 | 2.718 | 2.797 | 2.702 | 2.745 | 57,476,396 | -0.05(-1.76%) |
May 20, 2016 | 2.836 | 2.859 | 2.784 | 2.794 | 41,205,344 | +0.01(+0.35%) |
May 19, 2016 | 2.761 | 2.797 | 2.722 | 2.784 | 38,457,380 | -0.04(-1.39%) |
May 18, 2016 | 2.790 | 2.898 | 2.774 | 2.823 | 50,548,880 | -0.02(-0.58%) |
May 17, 2016 | 2.872 | 2.872 | 2.807 | 2.839 | 35,095,540 | -0.05(-1.70%) |
May 16, 2016 | 2.915 | 2.954 | 2.885 | 2.889 | 38,211,384 | +0.00(+0.00%) |
May 13, 2016 | 3.023 | 3.033 | 2.882 | 2.889 | 40,134,296 | -0.18(-5.97%) |
May 12, 2016 | 3.075 | 3.106 | 2.990 | 3.072 | 49,071,296 | +0.00(+0.00%) |
May 11, 2016 | 3.124 | 3.131 | 3.029 | 3.072 | 92,756,992 | +0.02(+0.75%) |
May 10, 2016 | 2.905 | 3.049 | 2.898 | 3.049 | 73,561,296 | +0.22(+7.88%) |
May 09, 2016 | 2.797 | 2.844 | 2.633 | 2.826 | 85,349,088 | +0.01(+0.23%) |
May 06, 2016 | 2.771 | 2.839 | 2.759 | 2.820 | 36,321,968 | +0.03(+1.18%) |
May 05, 2016 | 2.876 | 2.898 | 2.749 | 2.787 | 52,891,556 | -0.06(-2.18%) |
May 04, 2016 | 2.774 | 2.859 | 2.754 | 2.849 | 48,018,912 | +0.09(+3.33%) |
May 03, 2016 | 2.823 | 2.839 | 2.745 | 2.758 | 106,210,152 | -0.20(-6.76%) |
May 02, 2016 | 3.036 | 3.049 | 2.954 | 2.957 | 58,970,260 | -0.16(-5.21%) |
Apr 29, 2016 | 3.146 | 3.205 | 3.059 | 3.120 | 62,311,380 | +0.01(+0.42%) |
Apr 28, 2016 | 3.094 | 3.196 | 3.080 | 3.107 | 53,469,944 | -0.01(-0.32%) |
Apr 27, 2016 | 3.080 | 3.120 | 3.044 | 3.117 | 75,296,760 | +0.10(+3.48%) |
Apr 26, 2016 | 2.904 | 3.018 | 2.868 | 3.012 | 56,316,728 | +0.13(+4.66%) |
Apr 25, 2016 | 2.923 | 2.927 | 2.856 | 2.878 | 29,906,036 | -0.02(-0.68%) |
Apr 22, 2016 | 2.900 | 2.950 | 2.874 | 2.897 | 66,971,368 | -0.07(-2.32%) |
Apr 21, 2016 | 2.992 | 3.015 | 2.946 | 2.966 | 57,484,488 | -0.02(-0.66%) |
Apr 20, 2016 | 2.976 | 2.995 | 2.940 | 2.986 | 69,515,312 | -0.06(-1.83%) |
Apr 19, 2016 | 2.992 | 3.054 | 2.986 | 3.041 | 65,601,996 | +0.08(+2.65%) |
Apr 18, 2016 | 2.943 | 3.022 | 2.933 | 2.963 | 69,141,064 | -0.08(-2.58%) |
Apr 15, 2016 | 3.048 | 3.064 | 3.000 | 3.041 | 77,666,760 | -0.01(-0.32%) |
Apr 14, 2016 | 3.139 | 3.149 | 3.013 | 3.051 | 64,673,248 | -0.10(-3.32%) |
Apr 13, 2016 | 3.159 | 3.171 | 3.100 | 3.156 | 70,607,456 | +0.05(+1.58%) |
Apr 12, 2016 | 2.979 | 3.113 | 2.966 | 3.107 | 71,228,376 | +0.13(+4.52%) |
Apr 11, 2016 | 2.969 | 3.028 | 2.960 | 2.972 | 68,139,856 | +0.10(+3.53%) |
Apr 08, 2016 | 2.760 | 2.881 | 2.750 | 2.871 | 85,627,384 | +0.25(+9.35%) |
Apr 07, 2016 | 2.625 | 2.668 | 2.603 | 2.625 | 36,843,480 | -0.01(-0.50%) |
Apr 06, 2016 | 2.648 | 2.681 | 2.603 | 2.639 | 43,329,344 | -0.06(-2.18%) |
Apr 05, 2016 | 2.678 | 2.743 | 2.632 | 2.697 | 54,005,976 | -0.03(-0.96%) |
Apr 04, 2016 | 2.802 | 2.844 | 2.720 | 2.724 | 47,922,668 | -0.15(-5.13%) |
Apr 01, 2016 | 2.766 | 2.884 | 2.748 | 2.871 | 35,547,420 | +0.06(+2.15%) |
Mar 31, 2016 | 2.886 | 2.899 | 2.798 | 2.811 | 55,624,588 | -0.07(-2.39%) |
Mar 30, 2016 | 2.886 | 2.942 | 2.860 | 2.879 | 47,000,224 | +0.02(+0.80%) |
Mar 29, 2016 | 2.807 | 2.899 | 2.745 | 2.856 | 82,133,208 | +0.01(+0.46%) |
Mar 28, 2016 | 2.866 | 2.866 | 2.824 | 2.843 | 62,705,512 | +0.11(+4.07%) |
Mar 24, 2016 | 2.726 | 2.732 | 2.732 | 2.732 | 88,963,168 | -0.03(-1.07%) |
Mar 23, 2016 | 2.863 | 2.863 | 2.735 | 2.762 | 64,004,508 | -0.16(-5.59%) |
Mar 22, 2016 | 2.955 | 2.971 | 2.910 | 2.925 | 66,482,840 | -0.06(-1.97%) |
Mar 21, 2016 | 2.968 | 3.010 | 2.928 | 2.984 | 50,746,160 | -0.01(-0.22%) |
Mar 18, 2016 | 2.928 | 3.000 | 2.902 | 2.991 | 80,544,424 | +0.06(+1.90%) |
Mar 17, 2016 | 2.896 | 2.994 | 2.768 | 2.935 | 144,998,224 | +0.35(+13.54%) |
Mar 16, 2016 | 2.552 | 2.601 | 2.461 | 2.585 | 133,920,264 | -0.07(-2.71%) |
Mar 15, 2016 | 2.732 | 2.786 | 2.608 | 2.657 | 108,382,480 | -0.22(-7.62%) |
Mar 14, 2016 | 2.912 | 2.992 | 2.863 | 2.876 | 77,439,256 | -0.06(-1.90%) |
Mar 11, 2016 | 2.886 | 2.978 | 2.879 | 2.932 | 68,851,144 | +0.05(+1.82%) |
Mar 10, 2016 | 2.745 | 2.919 | 2.719 | 2.879 | 80,799,592 | +0.15(+5.39%) |
Mar 09, 2016 | 2.847 | 2.847 | 2.719 | 2.732 | 86,422,080 | -0.03(-1.18%) |
Mar 08, 2016 | 2.742 | 2.812 | 2.678 | 2.765 | 73,319,960 | +0.07(+2.42%) |
Mar 07, 2016 | 2.631 | 2.706 | 2.618 | 2.699 | 61,918,824 | -0.05(-1.90%) |
Mar 04, 2016 | 2.729 | 2.791 | 2.647 | 2.752 | 230,553,776 | +0.19(+7.54%) |
Mar 03, 2016 | 2.372 | 2.562 | 2.354 | 2.559 | 105,683,072 | +0.28(+12.36%) |
Mar 02, 2016 | 2.169 | 2.284 | 2.166 | 2.277 | 71,457,896 | +0.09(+3.88%) |