Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.681 | 2.723 | 2.589 | 2.622 | 54,734,968 | -0.08(-2.79%) |
May 27, 2016 | 2.717 | 2.697 | 2.697 | 2.697 | 29,407,956 | -0.06(-2.14%) |
May 26, 2016 | 2.740 | 2.799 | 2.736 | 2.756 | 15,813,459 | +0.03(+0.96%) |
May 25, 2016 | 2.789 | 2.808 | 2.717 | 2.730 | 31,046,992 | -0.02(-0.60%) |
May 24, 2016 | 2.828 | 2.835 | 2.717 | 2.746 | 28,074,002 | +0.00(+0.12%) |
May 23, 2016 | 2.717 | 2.795 | 2.700 | 2.743 | 57,509,400 | -0.05(-1.76%) |
May 20, 2016 | 2.835 | 2.857 | 2.782 | 2.792 | 41,229,008 | +0.01(+0.35%) |
May 19, 2016 | 2.759 | 2.795 | 2.720 | 2.782 | 38,479,464 | -0.04(-1.39%) |
May 18, 2016 | 2.789 | 2.897 | 2.772 | 2.821 | 50,577,908 | -0.02(-0.58%) |
May 17, 2016 | 2.871 | 2.871 | 2.805 | 2.838 | 35,115,696 | -0.05(-1.70%) |
May 16, 2016 | 2.913 | 2.952 | 2.884 | 2.887 | 38,233,328 | +0.00(+0.00%) |
May 13, 2016 | 3.021 | 3.031 | 2.880 | 2.887 | 40,157,344 | -0.18(-5.97%) |
May 12, 2016 | 3.074 | 3.105 | 2.988 | 3.070 | 49,099,476 | +0.00(+0.00%) |
May 11, 2016 | 3.123 | 3.129 | 3.028 | 3.070 | 92,810,256 | +0.02(+0.75%) |
May 10, 2016 | 2.903 | 3.047 | 2.897 | 3.047 | 73,603,536 | +0.22(+7.88%) |
May 09, 2016 | 2.795 | 2.843 | 2.632 | 2.825 | 85,398,096 | +0.01(+0.23%) |
May 06, 2016 | 2.769 | 2.838 | 2.758 | 2.818 | 36,342,828 | +0.03(+1.18%) |
May 05, 2016 | 2.874 | 2.897 | 2.748 | 2.785 | 52,921,928 | -0.06(-2.18%) |
May 04, 2016 | 2.772 | 2.857 | 2.753 | 2.848 | 48,046,484 | +0.09(+3.33%) |
May 03, 2016 | 2.821 | 2.838 | 2.743 | 2.756 | 106,271,144 | -0.20(-6.76%) |
May 02, 2016 | 3.034 | 3.047 | 2.952 | 2.956 | 59,004,124 | -0.16(-5.21%) |
Apr 29, 2016 | 3.144 | 3.203 | 3.057 | 3.118 | 62,347,172 | +0.01(+0.42%) |
Apr 28, 2016 | 3.092 | 3.194 | 3.079 | 3.105 | 53,500,656 | -0.01(-0.32%) |
Apr 27, 2016 | 3.079 | 3.118 | 3.043 | 3.115 | 75,340,016 | +0.10(+3.48%) |
Apr 26, 2016 | 2.902 | 3.017 | 2.866 | 3.010 | 56,349,076 | +0.13(+4.66%) |
Apr 25, 2016 | 2.922 | 2.925 | 2.855 | 2.876 | 29,923,216 | -0.02(-0.68%) |
Apr 22, 2016 | 2.899 | 2.948 | 2.873 | 2.896 | 67,009,836 | -0.07(-2.32%) |
Apr 21, 2016 | 2.990 | 3.013 | 2.945 | 2.964 | 57,517,508 | -0.02(-0.66%) |
Apr 20, 2016 | 2.974 | 2.994 | 2.938 | 2.984 | 69,555,248 | -0.06(-1.83%) |
Apr 19, 2016 | 2.990 | 3.053 | 2.984 | 3.039 | 65,639,680 | +0.08(+2.65%) |
Apr 18, 2016 | 2.941 | 3.020 | 2.932 | 2.961 | 69,180,776 | -0.08(-2.58%) |
Apr 15, 2016 | 3.046 | 3.062 | 2.999 | 3.039 | 77,711,376 | -0.01(-0.32%) |
Apr 14, 2016 | 3.138 | 3.147 | 3.012 | 3.049 | 64,710,396 | -0.10(-3.32%) |
Apr 13, 2016 | 3.157 | 3.169 | 3.098 | 3.154 | 70,648,008 | +0.05(+1.58%) |
Apr 12, 2016 | 2.977 | 3.111 | 2.964 | 3.105 | 71,269,288 | +0.13(+4.52%) |
Apr 11, 2016 | 2.967 | 3.026 | 2.958 | 2.971 | 68,178,992 | +0.10(+3.53%) |
Apr 08, 2016 | 2.758 | 2.879 | 2.748 | 2.869 | 85,676,568 | +0.25(+9.35%) |
Apr 07, 2016 | 2.624 | 2.666 | 2.601 | 2.624 | 36,864,644 | -0.01(-0.50%) |
Apr 06, 2016 | 2.647 | 2.680 | 2.601 | 2.637 | 43,354,232 | -0.06(-2.18%) |
Apr 05, 2016 | 2.676 | 2.742 | 2.631 | 2.696 | 54,036,996 | -0.03(-0.96%) |
Apr 04, 2016 | 2.801 | 2.842 | 2.719 | 2.722 | 47,950,196 | -0.15(-5.13%) |
Apr 01, 2016 | 2.765 | 2.882 | 2.747 | 2.869 | 35,567,840 | +0.06(+2.15%) |
Mar 31, 2016 | 2.884 | 2.897 | 2.796 | 2.809 | 55,656,536 | -0.07(-2.39%) |
Mar 30, 2016 | 2.884 | 2.940 | 2.858 | 2.878 | 47,027,216 | +0.02(+0.80%) |
Mar 29, 2016 | 2.806 | 2.897 | 2.744 | 2.855 | 82,180,376 | +0.01(+0.46%) |
Mar 28, 2016 | 2.865 | 2.865 | 2.822 | 2.842 | 62,741,528 | +0.11(+4.07%) |
Mar 24, 2016 | 2.724 | 2.731 | 2.731 | 2.731 | 89,014,264 | -0.03(-1.07%) |
Mar 23, 2016 | 2.861 | 2.861 | 2.734 | 2.760 | 64,041,268 | -0.16(-5.59%) |
Mar 22, 2016 | 2.953 | 2.969 | 2.909 | 2.924 | 66,521,024 | -0.06(-1.97%) |
Mar 21, 2016 | 2.966 | 3.009 | 2.927 | 2.982 | 50,775,308 | -0.01(-0.22%) |
Mar 18, 2016 | 2.927 | 2.999 | 2.901 | 2.989 | 80,590,680 | +0.06(+1.90%) |
Mar 17, 2016 | 2.894 | 2.992 | 2.767 | 2.933 | 145,081,504 | +0.35(+13.54%) |
Mar 16, 2016 | 2.551 | 2.600 | 2.459 | 2.583 | 133,997,176 | -0.07(-2.71%) |
Mar 15, 2016 | 2.731 | 2.785 | 2.606 | 2.655 | 108,444,728 | -0.22(-7.62%) |
Mar 14, 2016 | 2.910 | 2.991 | 2.861 | 2.874 | 77,483,736 | -0.06(-1.90%) |
Mar 11, 2016 | 2.884 | 2.976 | 2.878 | 2.930 | 68,890,688 | +0.05(+1.82%) |
Mar 10, 2016 | 2.744 | 2.917 | 2.717 | 2.878 | 80,846,000 | +0.15(+5.39%) |
Mar 09, 2016 | 2.845 | 2.845 | 2.717 | 2.731 | 86,471,720 | -0.03(-1.18%) |
Mar 08, 2016 | 2.740 | 2.811 | 2.677 | 2.763 | 73,362,064 | +0.07(+2.42%) |
Mar 07, 2016 | 2.629 | 2.704 | 2.616 | 2.698 | 61,954,384 | -0.05(-1.90%) |
Mar 04, 2016 | 2.727 | 2.789 | 2.646 | 2.750 | 230,686,176 | +0.19(+7.54%) |
Mar 03, 2016 | 2.371 | 2.561 | 2.353 | 2.557 | 105,743,768 | +0.28(+12.36%) |
Mar 02, 2016 | 2.168 | 2.283 | 2.165 | 2.276 | 71,498,936 | +0.09(+3.88%) |