Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2016 | 1.830 | 1.931 | 1.776 | 1.901 | 60,868,708 | +0.15(+8.84%) |
Feb 29, 2016 | 1.693 | 1.782 | 1.663 | 1.747 | 50,153,996 | +0.14(+8.49%) |
Feb 26, 2016 | 1.699 | 1.705 | 1.601 | 1.610 | 42,493,748 | -0.05(-3.21%) |
Feb 25, 2016 | 1.717 | 1.753 | 1.616 | 1.663 | 47,256,140 | -0.08(-4.44%) |
Feb 24, 2016 | 1.735 | 1.770 | 1.690 | 1.741 | 51,858,596 | -0.11(-5.79%) |
Feb 23, 2016 | 1.937 | 1.958 | 1.830 | 1.848 | 36,770,752 | -0.14(-6.89%) |
Feb 22, 2016 | 1.895 | 1.984 | 1.877 | 1.984 | 67,442,944 | +0.24(+13.61%) |
Feb 19, 2016 | 1.717 | 1.776 | 1.699 | 1.747 | 72,257,176 | +0.04(+2.08%) |
Feb 18, 2016 | 1.800 | 1.806 | 1.687 | 1.711 | 41,949,884 | -0.11(-5.88%) |
Feb 17, 2016 | 1.741 | 1.913 | 1.711 | 1.818 | 68,835,952 | +0.17(+10.47%) |
Feb 16, 2016 | 1.598 | 1.669 | 1.586 | 1.646 | 41,863,112 | +0.08(+5.32%) |
Feb 12, 2016 | 1.551 | 1.562 | 1.562 | 1.562 | 31,992,852 | +0.15(+10.50%) |
Feb 11, 2016 | 1.479 | 1.512 | 1.414 | 1.414 | 35,306,532 | -0.13(-8.46%) |
Feb 10, 2016 | 1.503 | 1.586 | 1.450 | 1.545 | 46,015,024 | +0.08(+5.26%) |
Feb 09, 2016 | 1.467 | 1.482 | 1.414 | 1.467 | 31,203,628 | -0.03(-1.98%) |
Feb 08, 2016 | 1.503 | 1.556 | 1.491 | 1.497 | 27,973,826 | -0.05(-3.45%) |
Feb 05, 2016 | 1.580 | 1.646 | 1.521 | 1.551 | 40,165,200 | -0.05(-2.97%) |
Feb 04, 2016 | 1.521 | 1.646 | 1.521 | 1.598 | 74,681,096 | +0.22(+15.95%) |
Feb 03, 2016 | 1.360 | 1.396 | 1.301 | 1.378 | 43,118,724 | +0.10(+7.41%) |
Feb 02, 2016 | 1.360 | 1.378 | 1.271 | 1.283 | 25,254,900 | -0.12(-8.86%) |