Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.106 | 2.166 | 2.006 | 2.006 | 101,537,960 | -0.07(-3.60%) |
May 27, 2016 | 2.145 | 2.081 | 2.081 | 2.081 | 96,463,768 | -0.08(-3.63%) |
May 26, 2016 | 2.245 | 2.280 | 2.152 | 2.159 | 77,292,696 | -0.05(-2.10%) |
May 25, 2016 | 2.255 | 2.273 | 2.170 | 2.205 | 118,145,848 | +0.00(+0.16%) |
May 24, 2016 | 2.284 | 2.287 | 2.173 | 2.202 | 79,219,912 | +0.01(+0.49%) |
May 23, 2016 | 2.202 | 2.241 | 2.156 | 2.191 | 98,220,448 | -0.11(-4.65%) |
May 20, 2016 | 2.373 | 2.437 | 2.291 | 2.298 | 94,718,760 | +0.01(+0.47%) |
May 19, 2016 | 2.312 | 2.341 | 2.191 | 2.287 | 107,572,744 | -0.12(-4.89%) |
May 18, 2016 | 2.462 | 2.526 | 2.401 | 2.405 | 81,011,832 | -0.12(-4.80%) |
May 17, 2016 | 2.533 | 2.592 | 2.464 | 2.526 | 65,817,324 | -0.02(-0.84%) |
May 16, 2016 | 2.523 | 2.622 | 2.523 | 2.547 | 66,329,348 | +0.10(+3.92%) |
May 13, 2016 | 2.576 | 2.626 | 2.412 | 2.451 | 93,511,096 | -0.17(-6.39%) |
May 12, 2016 | 2.651 | 2.729 | 2.555 | 2.619 | 73,366,616 | -0.02(-0.94%) |
May 11, 2016 | 2.672 | 2.740 | 2.562 | 2.644 | 94,833,448 | +0.02(+0.95%) |
May 10, 2016 | 2.508 | 2.619 | 2.508 | 2.619 | 62,310,024 | +0.19(+7.61%) |
May 09, 2016 | 2.562 | 2.562 | 2.248 | 2.433 | 131,189,776 | -0.18(-6.82%) |
May 06, 2016 | 2.480 | 2.644 | 2.451 | 2.612 | 71,194,976 | +0.09(+3.68%) |
May 05, 2016 | 2.701 | 2.722 | 2.466 | 2.519 | 103,346,968 | -0.09(-3.42%) |
May 04, 2016 | 2.601 | 2.662 | 2.562 | 2.608 | 82,057,288 | +0.05(+2.09%) |
May 03, 2016 | 2.615 | 2.619 | 2.526 | 2.555 | 89,424,384 | -0.15(-5.41%) |
May 02, 2016 | 2.690 | 2.742 | 2.604 | 2.701 | 84,507,344 | -0.05(-1.69%) |
Apr 29, 2016 | 2.815 | 2.847 | 2.694 | 2.747 | 101,624,912 | +0.00(+0.13%) |
Apr 28, 2016 | 2.715 | 2.843 | 2.679 | 2.743 | 137,036,688 | +0.04(+1.58%) |
Apr 27, 2016 | 2.612 | 2.711 | 2.583 | 2.701 | 105,249,232 | +0.13(+4.99%) |
Apr 26, 2016 | 2.533 | 2.597 | 2.482 | 2.572 | 66,460,648 | +0.10(+4.18%) |
Apr 25, 2016 | 2.580 | 2.590 | 2.441 | 2.469 | 84,717,208 | -0.10(-3.75%) |
Apr 22, 2016 | 2.441 | 2.608 | 2.430 | 2.565 | 103,789,184 | +0.13(+5.26%) |
Apr 21, 2016 | 2.515 | 2.569 | 2.430 | 2.437 | 104,053,824 | -0.04(-1.72%) |
Apr 20, 2016 | 2.430 | 2.530 | 2.414 | 2.480 | 105,393,704 | -0.00(-0.14%) |
Apr 19, 2016 | 2.359 | 2.498 | 2.352 | 2.483 | 104,546,024 | +0.17(+7.23%) |
Apr 18, 2016 | 2.248 | 2.419 | 2.220 | 2.316 | 118,460,240 | -0.08(-3.27%) |
Apr 15, 2016 | 2.327 | 2.451 | 2.262 | 2.394 | 103,502,752 | +0.04(+1.82%) |
Apr 14, 2016 | 2.409 | 2.426 | 2.273 | 2.352 | 106,388,768 | -0.05(-1.93%) |
Apr 13, 2016 | 2.380 | 2.409 | 2.284 | 2.398 | 142,689,392 | +0.11(+4.67%) |
Apr 12, 2016 | 2.138 | 2.316 | 2.106 | 2.291 | 160,111,808 | +0.19(+9.17%) |
Apr 11, 2016 | 2.127 | 2.145 | 2.088 | 2.099 | 107,682,080 | +0.05(+2.43%) |
Apr 08, 2016 | 2.017 | 2.077 | 2.009 | 2.049 | 91,291,808 | +0.15(+8.08%) |
Apr 07, 2016 | 1.885 | 1.935 | 1.856 | 1.895 | 64,579,980 | +0.00(+0.00%) |
Apr 06, 2016 | 1.892 | 1.967 | 1.860 | 1.895 | 75,264,584 | +0.00(+0.00%) |
Apr 05, 2016 | 1.885 | 1.945 | 1.849 | 1.895 | 64,329,504 | +0.01(+0.38%) |
Apr 04, 2016 | 2.002 | 2.063 | 1.871 | 1.888 | 90,306,240 | -0.20(-9.71%) |
Apr 01, 2016 | 2.009 | 2.099 | 1.979 | 2.091 | 65,379,256 | +0.01(+0.51%) |
Mar 31, 2016 | 2.113 | 2.166 | 2.056 | 2.081 | 65,265,028 | -0.01(-0.34%) |
Mar 30, 2016 | 2.131 | 2.209 | 2.077 | 2.088 | 108,325,544 | +0.01(+0.51%) |
Mar 29, 2016 | 1.995 | 2.116 | 1.967 | 2.077 | 76,348,840 | +0.01(+0.69%) |
Mar 28, 2016 | 1.992 | 2.081 | 1.942 | 2.063 | 72,578,112 | +0.14(+7.22%) |
Mar 24, 2016 | 1.831 | 1.924 | 1.924 | 1.924 | 72,439,672 | +0.01(+0.75%) |
Mar 23, 2016 | 1.977 | 2.006 | 1.899 | 1.910 | 79,444,608 | -0.15(-7.11%) |
Mar 22, 2016 | 1.963 | 2.081 | 1.938 | 2.056 | 84,329,752 | +0.05(+2.31%) |
Mar 21, 2016 | 1.995 | 2.043 | 1.952 | 2.009 | 61,032,376 | +0.02(+1.26%) |
Mar 18, 2016 | 2.024 | 2.052 | 1.915 | 1.985 | 100,486,664 | -0.02(-1.07%) |
Mar 17, 2016 | 2.006 | 2.056 | 1.917 | 2.006 | 153,983,552 | +0.18(+9.75%) |
Mar 16, 2016 | 1.667 | 1.828 | 1.667 | 1.828 | 71,591,192 | +0.12(+7.10%) |
Mar 15, 2016 | 1.714 | 1.742 | 1.641 | 1.707 | 105,791,400 | -0.15(-8.24%) |
Mar 14, 2016 | 1.917 | 1.935 | 1.849 | 1.860 | 80,063,992 | -0.11(-5.61%) |
Mar 11, 2016 | 1.920 | 2.006 | 1.917 | 1.970 | 92,664,080 | +0.06(+3.36%) |
Mar 10, 2016 | 1.814 | 1.931 | 1.774 | 1.906 | 128,869,224 | +0.08(+4.29%) |
Mar 09, 2016 | 1.895 | 1.913 | 1.792 | 1.828 | 114,623,176 | +0.02(+1.18%) |
Mar 08, 2016 | 1.871 | 1.892 | 1.742 | 1.806 | 140,848,816 | -0.05(-2.87%) |
Mar 07, 2016 | 1.878 | 1.906 | 1.810 | 1.860 | 144,240,256 | -0.01(-0.76%) |
Mar 04, 2016 | 1.871 | 1.931 | 1.792 | 1.874 | 266,576,000 | +0.20(+11.68%) |
Mar 03, 2016 | 1.514 | 1.732 | 1.496 | 1.678 | 201,144,288 | +0.21(+14.60%) |
Mar 02, 2016 | 1.329 | 1.471 | 1.318 | 1.464 | 94,471,768 | +0.11(+8.44%) |