Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 2.993 | 3.100 | 2.975 | 3.093 | 75,223,216 | +0.22(+7.69%) |
Jul 28, 2016 | 2.914 | 2.939 | 2.861 | 2.872 | 49,827,084 | -0.10(-3.24%) |
Jul 27, 2016 | 3.011 | 3.025 | 2.939 | 2.968 | 71,403,792 | -0.03(-0.95%) |
Jul 26, 2016 | 2.957 | 3.011 | 2.939 | 2.996 | 43,524,664 | +0.04(+1.45%) |
Jul 25, 2016 | 3.032 | 3.050 | 2.950 | 2.954 | 53,867,396 | -0.06(-2.01%) |
Jul 22, 2016 | 2.993 | 3.014 | 2.936 | 3.014 | 37,364,712 | +0.03(+1.08%) |
Jul 21, 2016 | 2.996 | 3.053 | 2.954 | 2.982 | 50,764,528 | -0.00(-0.12%) |
Jul 20, 2016 | 2.982 | 3.018 | 2.955 | 2.986 | 66,988,128 | -0.03(-1.06%) |
Jul 19, 2016 | 2.993 | 3.028 | 2.950 | 3.018 | 57,428,088 | +0.03(+0.95%) |
Jul 18, 2016 | 2.879 | 3.011 | 2.857 | 2.989 | 55,035,312 | +0.09(+3.20%) |
Jul 15, 2016 | 2.900 | 2.936 | 2.847 | 2.897 | 53,821,904 | -0.03(-0.97%) |
Jul 14, 2016 | 2.929 | 2.936 | 2.865 | 2.925 | 74,604,784 | +0.10(+3.66%) |
Jul 13, 2016 | 2.808 | 2.865 | 2.719 | 2.822 | 76,961,096 | -0.06(-1.98%) |
Jul 12, 2016 | 2.861 | 2.932 | 2.854 | 2.879 | 85,931,664 | +0.11(+3.99%) |
Jul 11, 2016 | 2.711 | 2.790 | 2.702 | 2.768 | 68,722,768 | +0.11(+4.02%) |
Jul 08, 2016 | 2.683 | 2.537 | 2.615 | 2.662 | 60,190,192 | +0.12(+4.92%) |
Jul 07, 2016 | 2.580 | 2.701 | 2.523 | 2.537 | 108,261,360 | +0.04(+1.71%) |
Jul 06, 2016 | 2.401 | 2.505 | 2.359 | 2.494 | 57,597,668 | +0.04(+1.74%) |
Jul 05, 2016 | 2.515 | 2.537 | 2.423 | 2.451 | 70,386,680 | -0.21(-7.90%) |
Jul 01, 2016 | 2.544 | 2.662 | 2.662 | 2.662 | 70,681,848 | +0.11(+4.33%) |
Jun 30, 2016 | 2.537 | 2.576 | 2.492 | 2.551 | 51,551,308 | -0.01(-0.28%) |
Jun 29, 2016 | 2.487 | 2.594 | 2.469 | 2.558 | 80,843,288 | +0.14(+5.90%) |
Jun 28, 2016 | 2.384 | 2.433 | 2.369 | 2.416 | 49,405,576 | +0.16(+7.28%) |
Jun 27, 2016 | 2.416 | 2.416 | 2.223 | 2.252 | 98,531,328 | -0.15(-6.23%) |
Jun 24, 2016 | 2.359 | 2.444 | 2.348 | 2.401 | 82,341,688 | -0.17(-6.52%) |
Jun 23, 2016 | 2.547 | 2.576 | 2.505 | 2.569 | 66,998,488 | +0.10(+4.19%) |
Jun 22, 2016 | 2.537 | 2.576 | 2.466 | 2.466 | 66,161,748 | -0.03(-1.28%) |
Jun 21, 2016 | 2.458 | 2.508 | 2.389 | 2.498 | 45,354,056 | +0.04(+1.59%) |
Jun 20, 2016 | 2.462 | 2.512 | 2.437 | 2.458 | 75,407,304 | +0.10(+4.23%) |
Jun 17, 2016 | 2.291 | 2.387 | 2.275 | 2.359 | 71,569,760 | +0.14(+6.43%) |
Jun 16, 2016 | 2.141 | 2.216 | 2.099 | 2.216 | 62,657,616 | +0.02(+0.81%) |
Jun 15, 2016 | 2.152 | 2.255 | 2.127 | 2.198 | 80,812,672 | +0.05(+2.49%) |
Jun 14, 2016 | 2.223 | 2.259 | 2.102 | 2.145 | 75,702,568 | -0.06(-2.90%) |
Jun 13, 2016 | 2.230 | 2.298 | 2.198 | 2.209 | 71,148,648 | -0.10(-4.17%) |
Jun 10, 2016 | 2.373 | 2.394 | 2.298 | 2.305 | 61,541,912 | -0.15(-6.10%) |
Jun 09, 2016 | 2.501 | 2.526 | 2.437 | 2.455 | 76,954,512 | -0.09(-3.64%) |
Jun 08, 2016 | 2.423 | 2.562 | 2.398 | 2.547 | 143,132,560 | +0.25(+11.02%) |
Jun 07, 2016 | 2.195 | 2.327 | 2.195 | 2.295 | 86,136,528 | +0.08(+3.54%) |
Jun 06, 2016 | 2.202 | 2.241 | 2.170 | 2.216 | 72,778,016 | +0.05(+2.13%) |
Jun 03, 2016 | 2.152 | 2.205 | 2.138 | 2.170 | 62,607,508 | +0.06(+2.87%) |
Jun 02, 2016 | 2.024 | 2.129 | 2.013 | 2.109 | 69,521,792 | +0.04(+1.89%) |
Jun 01, 2016 | 1.985 | 2.081 | 1.942 | 2.070 | 85,858,920 | +0.06(+3.20%) |
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%) |