Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.070 | 2.130 | 1.972 | 1.972 | 103,266,816 | -0.07(-3.60%) |
May 27, 2016 | 2.109 | 2.046 | 2.046 | 2.046 | 98,106,224 | -0.08(-3.63%) |
May 26, 2016 | 2.207 | 2.242 | 2.116 | 2.123 | 78,608,744 | -0.05(-2.10%) |
May 25, 2016 | 2.218 | 2.235 | 2.133 | 2.169 | 120,157,488 | +0.00(+0.16%) |
May 24, 2016 | 2.246 | 2.249 | 2.137 | 2.165 | 80,568,768 | +0.01(+0.49%) |
May 23, 2016 | 2.165 | 2.204 | 2.119 | 2.155 | 99,892,816 | -0.11(-4.65%) |
May 20, 2016 | 2.333 | 2.396 | 2.253 | 2.260 | 96,331,512 | +0.01(+0.47%) |
May 19, 2016 | 2.274 | 2.302 | 2.155 | 2.249 | 109,404,360 | -0.12(-4.89%) |
May 18, 2016 | 2.421 | 2.484 | 2.361 | 2.365 | 82,391,200 | -0.12(-4.80%) |
May 17, 2016 | 2.491 | 2.548 | 2.423 | 2.484 | 66,937,980 | -0.02(-0.84%) |
May 16, 2016 | 2.480 | 2.578 | 2.480 | 2.505 | 67,458,720 | +0.09(+3.92%) |
May 13, 2016 | 2.533 | 2.582 | 2.372 | 2.410 | 95,103,288 | -0.16(-6.39%) |
May 12, 2016 | 2.606 | 2.683 | 2.512 | 2.575 | 74,615,816 | -0.02(-0.94%) |
May 11, 2016 | 2.627 | 2.694 | 2.519 | 2.599 | 96,448,160 | +0.02(+0.95%) |
May 10, 2016 | 2.466 | 2.575 | 2.466 | 2.575 | 63,370,960 | +0.18(+7.61%) |
May 09, 2016 | 2.519 | 2.519 | 2.211 | 2.393 | 133,423,512 | -0.18(-6.82%) |
May 06, 2016 | 2.438 | 2.599 | 2.410 | 2.568 | 72,407,192 | +0.09(+3.68%) |
May 05, 2016 | 2.655 | 2.676 | 2.424 | 2.477 | 105,106,632 | -0.09(-3.42%) |
May 04, 2016 | 2.557 | 2.617 | 2.519 | 2.564 | 83,454,456 | +0.05(+2.09%) |
May 03, 2016 | 2.571 | 2.575 | 2.484 | 2.512 | 90,946,992 | -0.14(-5.41%) |
May 02, 2016 | 2.645 | 2.696 | 2.561 | 2.655 | 85,946,232 | -0.05(-1.69%) |
Apr 29, 2016 | 2.768 | 2.799 | 2.649 | 2.701 | 103,355,248 | +0.00(+0.13%) |
Apr 28, 2016 | 2.669 | 2.796 | 2.634 | 2.698 | 139,369,968 | +0.04(+1.58%) |
Apr 27, 2016 | 2.568 | 2.666 | 2.540 | 2.655 | 107,041,288 | +0.13(+4.99%) |
Apr 26, 2016 | 2.491 | 2.554 | 2.440 | 2.529 | 67,592,256 | +0.10(+4.18%) |
Apr 25, 2016 | 2.536 | 2.547 | 2.400 | 2.428 | 86,159,664 | -0.09(-3.75%) |
Apr 22, 2016 | 2.400 | 2.564 | 2.389 | 2.522 | 105,556,376 | +0.13(+5.26%) |
Apr 21, 2016 | 2.473 | 2.526 | 2.389 | 2.396 | 105,825,520 | -0.04(-1.72%) |
Apr 20, 2016 | 2.389 | 2.487 | 2.373 | 2.438 | 107,188,216 | -0.00(-0.14%) |
Apr 19, 2016 | 2.319 | 2.456 | 2.312 | 2.442 | 106,326,104 | +0.16(+7.23%) |
Apr 18, 2016 | 2.211 | 2.379 | 2.183 | 2.277 | 120,477,232 | -0.08(-3.27%) |
Apr 15, 2016 | 2.288 | 2.410 | 2.225 | 2.354 | 105,265,064 | +0.04(+1.82%) |
Apr 14, 2016 | 2.368 | 2.386 | 2.235 | 2.312 | 108,200,224 | -0.05(-1.93%) |
Apr 13, 2016 | 2.340 | 2.368 | 2.246 | 2.358 | 145,118,928 | +0.11(+4.67%) |
Apr 12, 2016 | 2.102 | 2.277 | 2.070 | 2.253 | 162,837,984 | +0.19(+9.17%) |
Apr 11, 2016 | 2.091 | 2.109 | 2.053 | 2.063 | 109,515,552 | +0.05(+2.43%) |
Apr 08, 2016 | 1.983 | 2.042 | 1.976 | 2.014 | 92,846,208 | +0.15(+8.08%) |
Apr 07, 2016 | 1.853 | 1.902 | 1.825 | 1.864 | 65,679,568 | +0.00(+0.00%) |
Apr 06, 2016 | 1.860 | 1.934 | 1.829 | 1.864 | 76,546,096 | +0.00(+0.00%) |
Apr 05, 2016 | 1.853 | 1.913 | 1.818 | 1.864 | 65,424,828 | +0.01(+0.38%) |
Apr 04, 2016 | 1.969 | 2.028 | 1.839 | 1.857 | 91,843,856 | -0.20(-9.71%) |
Apr 01, 2016 | 1.976 | 2.063 | 1.946 | 2.056 | 66,492,452 | +0.01(+0.51%) |
Mar 31, 2016 | 2.077 | 2.130 | 2.021 | 2.046 | 66,376,280 | -0.01(-0.34%) |
Mar 30, 2016 | 2.095 | 2.172 | 2.042 | 2.053 | 110,169,968 | +0.01(+0.51%) |
Mar 29, 2016 | 1.962 | 2.081 | 1.934 | 2.042 | 77,648,816 | +0.01(+0.69%) |
Mar 28, 2016 | 1.958 | 2.046 | 1.909 | 2.028 | 73,813,880 | +0.14(+7.22%) |
Mar 24, 2016 | 1.801 | 1.892 | 1.892 | 1.892 | 73,673,080 | +0.01(+0.75%) |
Mar 23, 2016 | 1.944 | 1.972 | 1.867 | 1.878 | 80,797,296 | -0.14(-7.11%) |
Mar 22, 2016 | 1.930 | 2.046 | 1.906 | 2.021 | 85,765,608 | +0.05(+2.30%) |
Mar 21, 2016 | 1.962 | 2.009 | 1.920 | 1.976 | 62,071,560 | +0.02(+1.26%) |
Mar 18, 2016 | 1.990 | 2.018 | 1.883 | 1.951 | 102,197,624 | -0.02(-1.07%) |
Mar 17, 2016 | 1.972 | 2.021 | 1.885 | 1.972 | 156,605,392 | +0.18(+9.75%) |
Mar 16, 2016 | 1.640 | 1.797 | 1.640 | 1.797 | 72,810,152 | +0.12(+7.10%) |
Mar 15, 2016 | 1.685 | 1.713 | 1.613 | 1.678 | 107,592,680 | -0.15(-8.24%) |
Mar 14, 2016 | 1.885 | 1.902 | 1.818 | 1.829 | 81,427,224 | -0.11(-5.61%) |
Mar 11, 2016 | 1.888 | 1.972 | 1.885 | 1.937 | 94,241,848 | +0.06(+3.36%) |
Mar 10, 2016 | 1.783 | 1.899 | 1.745 | 1.874 | 131,063,448 | +0.08(+4.29%) |
Mar 09, 2016 | 1.864 | 1.881 | 1.762 | 1.797 | 116,574,840 | +0.02(+1.18%) |
Mar 08, 2016 | 1.839 | 1.860 | 1.713 | 1.776 | 143,247,008 | -0.05(-2.87%) |
Mar 07, 2016 | 1.846 | 1.874 | 1.780 | 1.829 | 146,696,208 | -0.01(-0.76%) |
Mar 04, 2016 | 1.839 | 1.899 | 1.762 | 1.843 | 271,114,912 | +0.19(+11.68%) |
Mar 03, 2016 | 1.489 | 1.703 | 1.471 | 1.650 | 204,569,120 | +0.21(+14.60%) |
Mar 02, 2016 | 1.307 | 1.447 | 1.296 | 1.440 | 96,080,320 | +0.11(+8.44%) |