Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.329 | 2.459 | 2.320 | 2.335 | 42,741,652 | -0.03(-1.26%) |
May 27, 2016 | 2.418 | 2.364 | 2.364 | 2.364 | 26,151,408 | -0.05(-1.97%) |
May 26, 2016 | 2.501 | 2.572 | 2.377 | 2.412 | 44,207,496 | -0.01(-0.25%) |
May 25, 2016 | 2.353 | 2.436 | 2.323 | 2.418 | 40,672,236 | +0.10(+4.09%) |
May 24, 2016 | 2.459 | 2.465 | 2.305 | 2.323 | 54,226,652 | -0.05(-2.25%) |
May 23, 2016 | 2.299 | 2.430 | 2.287 | 2.376 | 51,806,340 | +0.01(+0.50%) |
May 20, 2016 | 2.507 | 2.566 | 2.317 | 2.364 | 50,762,464 | -0.08(-3.40%) |
May 19, 2016 | 2.353 | 2.465 | 2.311 | 2.448 | 54,304,164 | -0.01(-0.24%) |
May 18, 2016 | 2.448 | 2.572 | 2.436 | 2.454 | 36,671,296 | -0.11(-4.18%) |
May 17, 2016 | 2.519 | 2.661 | 2.436 | 2.561 | 53,651,552 | +0.05(+1.89%) |
May 16, 2016 | 2.549 | 2.644 | 2.483 | 2.513 | 40,207,164 | +0.06(+2.42%) |
May 13, 2016 | 2.620 | 2.685 | 2.448 | 2.454 | 64,174,692 | -0.18(-6.98%) |
May 12, 2016 | 2.667 | 2.751 | 2.561 | 2.638 | 52,073,672 | -0.10(-3.48%) |
May 11, 2016 | 2.762 | 2.810 | 2.650 | 2.733 | 41,596,040 | +0.03(+1.10%) |
May 10, 2016 | 2.650 | 2.703 | 2.566 | 2.703 | 47,244,988 | +0.14(+5.57%) |
May 09, 2016 | 2.673 | 2.673 | 2.465 | 2.561 | 90,475,136 | -0.28(-9.83%) |
May 06, 2016 | 2.733 | 2.923 | 2.727 | 2.840 | 66,990,780 | +0.09(+3.24%) |
May 05, 2016 | 2.959 | 2.988 | 2.712 | 2.751 | 83,403,312 | -0.14(-4.73%) |
May 04, 2016 | 2.923 | 3.030 | 2.863 | 2.887 | 89,456,688 | -0.21(-6.72%) |
May 03, 2016 | 3.208 | 3.214 | 3.054 | 3.095 | 67,076,500 | -0.26(-7.79%) |
May 02, 2016 | 3.339 | 3.416 | 3.232 | 3.357 | 49,908,908 | -0.01(-0.35%) |
Apr 29, 2016 | 3.416 | 3.588 | 3.357 | 3.368 | 82,619,760 | +0.03(+0.89%) |
Apr 28, 2016 | 3.452 | 3.547 | 3.279 | 3.339 | 85,842,880 | +0.02(+0.54%) |
Apr 27, 2016 | 3.089 | 3.327 | 3.057 | 3.321 | 72,681,992 | +0.21(+6.68%) |
Apr 26, 2016 | 3.018 | 3.187 | 2.893 | 3.113 | 65,294,220 | +0.09(+2.95%) |
Apr 25, 2016 | 3.125 | 3.143 | 2.994 | 3.024 | 56,845,000 | -0.20(-6.09%) |
Apr 22, 2016 | 3.339 | 3.392 | 3.161 | 3.220 | 80,681,592 | -0.07(-1.99%) |
Apr 21, 2016 | 3.665 | 3.719 | 3.267 | 3.285 | 126,076,424 | -0.32(-8.90%) |
Apr 20, 2016 | 3.517 | 3.719 | 3.428 | 3.606 | 97,540,512 | +0.20(+5.75%) |
Apr 19, 2016 | 3.285 | 3.493 | 3.262 | 3.410 | 63,027,412 | +0.28(+8.92%) |
Apr 18, 2016 | 3.077 | 3.214 | 3.042 | 3.131 | 38,428,296 | -0.01(-0.38%) |
Apr 15, 2016 | 3.006 | 3.166 | 3.000 | 3.143 | 42,550,944 | +0.02(+0.76%) |
Apr 14, 2016 | 3.315 | 3.321 | 3.024 | 3.119 | 83,940,664 | -0.23(-6.92%) |
Apr 13, 2016 | 3.303 | 3.440 | 3.220 | 3.351 | 86,083,744 | +0.19(+6.02%) |
Apr 12, 2016 | 2.976 | 3.214 | 2.917 | 3.161 | 98,431,520 | +0.26(+9.02%) |
Apr 11, 2016 | 2.780 | 2.923 | 2.762 | 2.899 | 82,760,280 | +0.24(+8.93%) |
Apr 08, 2016 | 2.525 | 2.673 | 2.489 | 2.661 | 55,483,384 | +0.24(+10.07%) |
Apr 07, 2016 | 2.430 | 2.477 | 2.359 | 2.418 | 35,314,316 | -0.02(-0.73%) |
Apr 06, 2016 | 2.424 | 2.507 | 2.391 | 2.436 | 39,913,740 | -0.02(-0.73%) |
Apr 05, 2016 | 2.364 | 2.501 | 2.353 | 2.454 | 27,058,658 | +0.04(+1.72%) |
Apr 04, 2016 | 2.578 | 2.614 | 2.412 | 2.412 | 36,915,740 | -0.15(-6.02%) |
Apr 01, 2016 | 2.412 | 2.638 | 2.388 | 2.566 | 53,153,372 | +0.07(+2.61%) |
Mar 31, 2016 | 2.525 | 2.578 | 2.436 | 2.501 | 43,606,204 | -0.02(-0.71%) |
Mar 30, 2016 | 2.566 | 2.667 | 2.501 | 2.519 | 54,486,884 | +0.07(+2.91%) |
Mar 29, 2016 | 2.388 | 2.489 | 2.311 | 2.448 | 40,186,884 | -0.01(-0.24%) |
Mar 28, 2016 | 2.501 | 2.513 | 2.388 | 2.454 | 38,562,864 | +0.05(+2.23%) |
Mar 24, 2016 | 2.210 | 2.400 | 2.400 | 2.400 | 46,922,760 | +0.12(+5.21%) |
Mar 23, 2016 | 2.454 | 2.489 | 2.246 | 2.281 | 58,379,568 | -0.23(-9.22%) |
Mar 22, 2016 | 2.459 | 2.566 | 2.436 | 2.513 | 36,879,372 | +0.00(+0.00%) |
Mar 21, 2016 | 2.531 | 2.572 | 2.406 | 2.513 | 37,953,228 | +0.04(+1.44%) |
Mar 18, 2016 | 2.531 | 2.614 | 2.424 | 2.477 | 54,738,984 | -0.03(-1.19%) |
Mar 17, 2016 | 2.525 | 2.584 | 2.370 | 2.507 | 90,445,368 | +0.14(+6.03%) |
Mar 16, 2016 | 2.103 | 2.379 | 2.103 | 2.364 | 68,528,744 | +0.26(+12.43%) |
Mar 15, 2016 | 2.067 | 2.133 | 2.050 | 2.103 | 59,145,264 | -0.11(-4.84%) |
Mar 14, 2016 | 2.258 | 2.305 | 2.151 | 2.210 | 49,160,136 | -0.07(-2.87%) |
Mar 11, 2016 | 2.335 | 2.388 | 2.240 | 2.275 | 54,046,884 | -0.03(-1.29%) |
Mar 10, 2016 | 2.305 | 2.323 | 2.127 | 2.305 | 74,353,792 | -0.03(-1.27%) |
Mar 09, 2016 | 2.388 | 2.418 | 2.234 | 2.335 | 58,209,336 | -0.04(-1.75%) |
Mar 08, 2016 | 2.507 | 2.608 | 2.359 | 2.376 | 99,129,392 | -0.39(-13.98%) |
Mar 07, 2016 | 2.816 | 2.905 | 2.587 | 2.762 | 136,553,808 | +0.16(+6.16%) |
Mar 04, 2016 | 2.614 | 2.893 | 2.513 | 2.602 | 145,132,160 | +0.16(+6.57%) |
Mar 03, 2016 | 2.168 | 2.525 | 2.121 | 2.442 | 128,902,816 | +0.29(+13.22%) |
Mar 02, 2016 | 1.925 | 2.162 | 1.913 | 2.157 | 78,147,544 | +0.26(+13.44%) |