Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.009 | 3.020 | 2.925 | 2.925 | 68,696,640 | -0.10(-3.36%) |
May 28, 2015 | 3.023 | 3.034 | 2.932 | 3.027 | 56,045,716 | +0.01(+0.47%) |
May 27, 2015 | 2.948 | 3.030 | 2.939 | 3.013 | 83,200,488 | +0.03(+1.06%) |
May 26, 2015 | 3.100 | 3.139 | 2.974 | 2.981 | 122,628,600 | -0.22(-6.99%) |
May 22, 2015 | 3.286 | 3.205 | 3.205 | 3.205 | 79,889,272 | -0.12(-3.58%) |
May 21, 2015 | 3.241 | 3.367 | 3.209 | 3.325 | 85,129,704 | +0.12(+3.83%) |
May 20, 2015 | 3.177 | 3.265 | 3.139 | 3.202 | 83,162,848 | +0.02(+0.55%) |
May 19, 2015 | 3.286 | 3.288 | 3.160 | 3.184 | 163,480,624 | -0.21(-6.19%) |
May 18, 2015 | 3.640 | 3.654 | 3.335 | 3.395 | 164,658,000 | -0.15(-4.34%) |
May 15, 2015 | 3.433 | 3.577 | 3.402 | 3.549 | 94,274,360 | +0.07(+2.01%) |
May 14, 2015 | 3.493 | 3.566 | 3.423 | 3.479 | 91,705,208 | +0.03(+0.81%) |
May 13, 2015 | 3.468 | 3.566 | 3.433 | 3.451 | 101,454,160 | +0.03(+0.92%) |
May 12, 2015 | 3.377 | 3.486 | 3.374 | 3.419 | 66,153,276 | +0.05(+1.35%) |
May 11, 2015 | 3.419 | 3.423 | 3.346 | 3.374 | 54,236,448 | -0.04(-1.13%) |
May 08, 2015 | 3.433 | 3.475 | 3.342 | 3.412 | 79,936,656 | +0.03(+0.83%) |
May 07, 2015 | 3.405 | 3.426 | 3.304 | 3.384 | 88,406,728 | -0.02(-0.52%) |
May 06, 2015 | 3.696 | 3.696 | 3.377 | 3.402 | 137,036,800 | -0.17(-4.71%) |
May 05, 2015 | 3.505 | 3.640 | 3.486 | 3.570 | 147,135,856 | +0.14(+4.19%) |
May 04, 2015 | 3.349 | 3.426 | 3.349 | 3.426 | 74,165,152 | +0.09(+2.62%) |
May 01, 2015 | 3.321 | 3.363 | 3.276 | 3.339 | 63,459,596 | +0.01(+0.32%) |
Apr 30, 2015 | 3.276 | 3.328 | 3.227 | 3.328 | 96,282,600 | +0.06(+1.71%) |
Apr 29, 2015 | 3.227 | 3.318 | 3.184 | 3.272 | 94,246,464 | +0.01(+0.21%) |
Apr 28, 2015 | 3.311 | 3.325 | 3.090 | 3.265 | 190,076,880 | -0.00(-0.11%) |
Apr 27, 2015 | 3.433 | 3.465 | 3.262 | 3.269 | 199,936,448 | -0.23(-6.61%) |
Apr 24, 2015 | 3.412 | 3.538 | 3.405 | 3.500 | 254,543,152 | +0.21(+6.28%) |
Apr 23, 2015 | 2.964 | 3.335 | 2.950 | 3.293 | 391,604,800 | +0.16(+5.26%) |
Apr 22, 2015 | 3.016 | 3.146 | 2.975 | 3.128 | 137,609,712 | +0.12(+4.08%) |
Apr 21, 2015 | 3.032 | 3.102 | 2.985 | 3.006 | 111,965,648 | -0.07(-2.17%) |
Apr 20, 2015 | 3.093 | 3.135 | 3.055 | 3.072 | 108,985,824 | -0.01(-0.23%) |
Apr 17, 2015 | 2.960 | 3.090 | 2.918 | 3.079 | 139,160,960 | +0.04(+1.27%) |
Apr 16, 2015 | 3.076 | 3.097 | 2.923 | 3.041 | 214,453,520 | -0.08(-2.47%) |
Apr 15, 2015 | 2.904 | 3.118 | 2.904 | 3.118 | 303,150,048 | +0.24(+8.27%) |
Apr 14, 2015 | 2.862 | 2.899 | 2.771 | 2.880 | 193,697,344 | +0.08(+2.75%) |
Apr 13, 2015 | 2.729 | 2.908 | 2.726 | 2.803 | 285,249,728 | +0.09(+3.23%) |
Apr 10, 2015 | 2.599 | 2.715 | 2.596 | 2.715 | 168,992,848 | +0.07(+2.79%) |
Apr 09, 2015 | 2.473 | 2.648 | 2.466 | 2.641 | 230,220,192 | +0.22(+8.96%) |
Apr 08, 2015 | 2.522 | 2.533 | 2.389 | 2.424 | 160,953,968 | +0.01(+0.29%) |
Apr 07, 2015 | 2.361 | 2.449 | 2.323 | 2.417 | 139,389,664 | +0.04(+1.47%) |
Apr 06, 2015 | 2.414 | 2.480 | 2.370 | 2.382 | 141,416,560 | +0.01(+0.59%) |
Apr 02, 2015 | 2.267 | 2.368 | 2.368 | 2.368 | 127,652,304 | +0.14(+6.46%) |
Apr 01, 2015 | 2.183 | 2.277 | 2.169 | 2.225 | 173,545,152 | +0.12(+5.66%) |
Mar 31, 2015 | 2.074 | 2.133 | 2.032 | 2.105 | 85,179,928 | +0.03(+1.35%) |
Mar 30, 2015 | 2.002 | 2.088 | 1.997 | 2.077 | 73,935,992 | +0.08(+4.03%) |
Mar 27, 2015 | 2.007 | 2.046 | 1.962 | 1.997 | 87,551,880 | -0.03(-1.55%) |
Mar 26, 2015 | 2.137 | 2.162 | 2.014 | 2.028 | 129,225,544 | -0.08(-3.98%) |
Mar 25, 2015 | 2.105 | 2.144 | 2.077 | 2.112 | 161,344,064 | +0.05(+2.55%) |
Mar 24, 2015 | 2.077 | 2.095 | 2.028 | 2.060 | 91,931,808 | +0.02(+0.86%) |
Mar 23, 2015 | 2.000 | 2.063 | 1.997 | 2.042 | 105,762,240 | +0.08(+4.29%) |
Mar 20, 2015 | 1.902 | 1.969 | 1.892 | 1.958 | 87,810,408 | +0.12(+6.27%) |
Mar 19, 2015 | 1.930 | 1.941 | 1.836 | 1.843 | 99,139,672 | -0.14(-7.07%) |
Mar 18, 2015 | 1.850 | 1.986 | 1.832 | 1.983 | 159,066,224 | +0.09(+5.01%) |
Mar 17, 2015 | 1.755 | 1.892 | 1.753 | 1.888 | 122,538,360 | +0.11(+5.89%) |
Mar 16, 2015 | 1.780 | 1.797 | 1.724 | 1.783 | 90,574,112 | +0.03(+1.60%) |
Mar 13, 2015 | 1.766 | 1.769 | 1.717 | 1.755 | 162,235,024 | -0.07(-3.84%) |
Mar 12, 2015 | 1.920 | 1.965 | 1.815 | 1.825 | 92,211,448 | -0.07(-3.70%) |
Mar 11, 2015 | 1.864 | 1.913 | 1.850 | 1.895 | 93,085,544 | +0.04(+2.08%) |
Mar 10, 2015 | 1.962 | 1.976 | 1.857 | 1.857 | 184,171,520 | -0.10(-5.19%) |
Mar 09, 2015 | 2.039 | 2.053 | 1.955 | 1.958 | 123,070,224 | -0.13(-6.21%) |
Mar 06, 2015 | 2.102 | 2.119 | 2.074 | 2.088 | 102,824,304 | -0.04(-1.97%) |
Mar 05, 2015 | 2.140 | 2.151 | 2.105 | 2.130 | 88,864,656 | -0.04(-1.62%) |
Mar 04, 2015 | 2.200 | 2.246 | 2.144 | 2.165 | 119,631,520 | -0.08(-3.59%) |
Mar 03, 2015 | 2.302 | 2.312 | 2.246 | 2.246 | 76,167,608 | +0.01(+0.63%) |