Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 2.681 | 2.723 | 2.589 | 2.622 | 54,733,892 | -0.08(-2.79%) |
May 27, 2016 | 2.717 | 2.697 | 2.697 | 2.697 | 29,407,378 | -0.06(-2.14%) |
May 26, 2016 | 2.740 | 2.799 | 2.736 | 2.756 | 15,813,148 | +0.03(+0.96%) |
May 25, 2016 | 2.789 | 2.808 | 2.717 | 2.730 | 31,046,382 | -0.02(-0.60%) |
May 24, 2016 | 2.828 | 2.835 | 2.717 | 2.746 | 28,073,450 | +0.00(+0.12%) |
May 23, 2016 | 2.717 | 2.795 | 2.700 | 2.743 | 57,508,272 | -0.05(-1.76%) |
May 20, 2016 | 2.835 | 2.858 | 2.782 | 2.792 | 41,228,196 | +0.01(+0.35%) |
May 19, 2016 | 2.759 | 2.795 | 2.720 | 2.782 | 38,478,704 | -0.04(-1.39%) |
May 18, 2016 | 2.789 | 2.897 | 2.772 | 2.822 | 50,576,912 | -0.02(-0.58%) |
May 17, 2016 | 2.871 | 2.871 | 2.805 | 2.838 | 35,115,004 | -0.05(-1.70%) |
May 16, 2016 | 2.913 | 2.952 | 2.884 | 2.887 | 38,232,576 | +0.00(+0.00%) |
May 13, 2016 | 3.021 | 3.031 | 2.880 | 2.887 | 40,156,552 | -0.18(-5.97%) |
May 12, 2016 | 3.074 | 3.105 | 2.988 | 3.070 | 49,098,508 | +0.00(+0.00%) |
May 11, 2016 | 3.123 | 3.129 | 3.028 | 3.070 | 92,808,432 | +0.02(+0.75%) |
May 10, 2016 | 2.903 | 3.047 | 2.897 | 3.047 | 73,602,088 | +0.22(+7.88%) |
May 09, 2016 | 2.795 | 2.843 | 2.632 | 2.825 | 85,396,416 | +0.01(+0.23%) |
May 06, 2016 | 2.769 | 2.838 | 2.758 | 2.818 | 36,342,112 | +0.03(+1.18%) |
May 05, 2016 | 2.874 | 2.897 | 2.748 | 2.786 | 52,920,888 | -0.06(-2.18%) |
May 04, 2016 | 2.772 | 2.858 | 2.753 | 2.848 | 48,045,540 | +0.09(+3.33%) |
May 03, 2016 | 2.822 | 2.838 | 2.743 | 2.756 | 106,269,056 | -0.20(-6.75%) |
May 02, 2016 | 3.034 | 3.047 | 2.952 | 2.956 | 59,002,964 | -0.16(-5.21%) |
Apr 29, 2016 | 3.144 | 3.203 | 3.058 | 3.118 | 62,345,932 | +0.01(+0.42%) |
Apr 28, 2016 | 3.092 | 3.194 | 3.079 | 3.105 | 53,499,588 | -0.01(-0.32%) |
Apr 27, 2016 | 3.079 | 3.118 | 3.043 | 3.115 | 75,338,512 | +0.10(+3.48%) |
Apr 26, 2016 | 2.902 | 3.017 | 2.866 | 3.010 | 56,347,952 | +0.13(+4.66%) |
Apr 25, 2016 | 2.922 | 2.925 | 2.855 | 2.876 | 29,922,618 | -0.02(-0.68%) |
Apr 22, 2016 | 2.899 | 2.948 | 2.873 | 2.896 | 67,008,500 | -0.07(-2.32%) |
Apr 21, 2016 | 2.990 | 3.013 | 2.945 | 2.964 | 57,516,360 | -0.02(-0.66%) |
Apr 20, 2016 | 2.974 | 2.994 | 2.938 | 2.984 | 69,553,856 | -0.06(-1.83%) |
Apr 19, 2016 | 2.990 | 3.053 | 2.984 | 3.040 | 65,638,368 | +0.08(+2.65%) |
Apr 18, 2016 | 2.941 | 3.020 | 2.932 | 2.961 | 69,179,392 | -0.08(-2.58%) |
Apr 15, 2016 | 3.046 | 3.062 | 2.999 | 3.040 | 77,709,824 | -0.01(-0.32%) |
Apr 14, 2016 | 3.138 | 3.148 | 3.012 | 3.049 | 64,709,104 | -0.10(-3.32%) |
Apr 13, 2016 | 3.157 | 3.169 | 3.098 | 3.154 | 70,646,600 | +0.05(+1.58%) |
Apr 12, 2016 | 2.977 | 3.112 | 2.964 | 3.105 | 71,267,864 | +0.13(+4.52%) |
Apr 11, 2016 | 2.968 | 3.026 | 2.958 | 2.971 | 68,177,632 | +0.10(+3.53%) |
Apr 08, 2016 | 2.758 | 2.879 | 2.748 | 2.869 | 85,674,856 | +0.25(+9.35%) |
Apr 07, 2016 | 2.624 | 2.667 | 2.601 | 2.624 | 36,863,908 | -0.01(-0.50%) |
Apr 06, 2016 | 2.647 | 2.680 | 2.601 | 2.637 | 43,353,368 | -0.06(-2.18%) |
Apr 05, 2016 | 2.676 | 2.742 | 2.631 | 2.696 | 54,035,916 | -0.03(-0.96%) |
Apr 04, 2016 | 2.801 | 2.842 | 2.719 | 2.722 | 47,949,240 | -0.15(-5.13%) |
Apr 01, 2016 | 2.765 | 2.882 | 2.747 | 2.869 | 35,567,132 | +0.06(+2.15%) |
Mar 31, 2016 | 2.884 | 2.897 | 2.796 | 2.809 | 55,655,432 | -0.07(-2.39%) |
Mar 30, 2016 | 2.884 | 2.940 | 2.858 | 2.878 | 47,026,284 | +0.02(+0.80%) |
Mar 29, 2016 | 2.806 | 2.897 | 2.744 | 2.855 | 82,178,744 | +0.01(+0.46%) |
Mar 28, 2016 | 2.865 | 2.865 | 2.822 | 2.842 | 62,740,280 | +0.11(+4.07%) |
Mar 24, 2016 | 2.724 | 2.731 | 2.731 | 2.731 | 89,012,496 | -0.03(-1.07%) |
Mar 23, 2016 | 2.861 | 2.861 | 2.734 | 2.760 | 64,039,996 | -0.16(-5.59%) |
Mar 22, 2016 | 2.953 | 2.969 | 2.909 | 2.924 | 66,519,700 | -0.06(-1.97%) |
Mar 21, 2016 | 2.966 | 3.009 | 2.927 | 2.982 | 50,774,296 | -0.01(-0.22%) |
Mar 18, 2016 | 2.927 | 2.999 | 2.901 | 2.989 | 80,589,080 | +0.06(+1.90%) |
Mar 17, 2016 | 2.894 | 2.992 | 2.767 | 2.933 | 145,078,624 | +0.35(+13.54%) |
Mar 16, 2016 | 2.551 | 2.600 | 2.459 | 2.583 | 133,994,512 | -0.07(-2.71%) |
Mar 15, 2016 | 2.731 | 2.785 | 2.606 | 2.655 | 108,442,576 | -0.22(-7.62%) |
Mar 14, 2016 | 2.910 | 2.991 | 2.861 | 2.875 | 77,482,192 | -0.06(-1.90%) |
Mar 11, 2016 | 2.884 | 2.976 | 2.878 | 2.930 | 68,889,320 | +0.05(+1.82%) |
Mar 10, 2016 | 2.744 | 2.917 | 2.718 | 2.878 | 80,844,392 | +0.15(+5.39%) |
Mar 09, 2016 | 2.845 | 2.845 | 2.718 | 2.731 | 86,470,000 | -0.03(-1.18%) |
Mar 08, 2016 | 2.740 | 2.811 | 2.677 | 2.763 | 73,360,608 | +0.07(+2.42%) |
Mar 07, 2016 | 2.629 | 2.704 | 2.616 | 2.698 | 61,953,156 | -0.05(-1.90%) |
Mar 04, 2016 | 2.727 | 2.789 | 2.646 | 2.750 | 230,681,600 | +0.19(+7.54%) |
Mar 03, 2016 | 2.371 | 2.561 | 2.353 | 2.557 | 105,741,664 | +0.28(+12.36%) |
Mar 02, 2016 | 2.168 | 2.283 | 2.165 | 2.276 | 71,497,512 | +0.09(+3.88%) |