Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.061 | 3.071 | 2.975 | 2.975 | 67,546,544 | -0.10(-3.36%) |
May 28, 2015 | 3.075 | 3.085 | 2.982 | 3.078 | 55,107,416 | +0.01(+0.47%) |
May 27, 2015 | 2.998 | 3.082 | 2.989 | 3.064 | 81,807,576 | +0.03(+1.06%) |
May 26, 2015 | 3.153 | 3.192 | 3.025 | 3.032 | 120,575,592 | -0.23(-6.99%) |
May 22, 2015 | 3.342 | 3.260 | 3.260 | 3.260 | 78,551,784 | -0.12(-3.58%) |
May 21, 2015 | 3.296 | 3.424 | 3.264 | 3.381 | 83,704,488 | +0.12(+3.83%) |
May 20, 2015 | 3.232 | 3.321 | 3.192 | 3.257 | 81,770,560 | +0.02(+0.55%) |
May 19, 2015 | 3.342 | 3.344 | 3.214 | 3.239 | 160,743,680 | -0.21(-6.19%) |
May 18, 2015 | 3.702 | 3.716 | 3.392 | 3.452 | 161,901,344 | -0.16(-4.34%) |
May 15, 2015 | 3.492 | 3.638 | 3.460 | 3.609 | 92,696,048 | +0.07(+2.01%) |
May 14, 2015 | 3.552 | 3.627 | 3.481 | 3.538 | 90,169,912 | +0.03(+0.81%) |
May 13, 2015 | 3.527 | 3.627 | 3.492 | 3.509 | 99,755,648 | +0.03(+0.92%) |
May 12, 2015 | 3.435 | 3.545 | 3.431 | 3.477 | 65,045,760 | +0.05(+1.35%) |
May 11, 2015 | 3.477 | 3.481 | 3.403 | 3.431 | 53,328,440 | -0.04(-1.13%) |
May 08, 2015 | 3.492 | 3.534 | 3.399 | 3.470 | 78,598,384 | +0.03(+0.83%) |
May 07, 2015 | 3.463 | 3.485 | 3.360 | 3.442 | 86,926,648 | -0.02(-0.52%) |
May 06, 2015 | 3.759 | 3.759 | 3.435 | 3.460 | 134,742,560 | -0.17(-4.71%) |
May 05, 2015 | 3.565 | 3.702 | 3.545 | 3.631 | 144,672,544 | +0.15(+4.19%) |
May 04, 2015 | 3.406 | 3.485 | 3.406 | 3.485 | 72,923,504 | +0.09(+2.62%) |
May 01, 2015 | 3.378 | 3.420 | 3.331 | 3.395 | 62,397,176 | +0.01(+0.32%) |
Apr 30, 2015 | 3.331 | 3.385 | 3.281 | 3.385 | 94,670,664 | +0.06(+1.71%) |
Apr 29, 2015 | 3.281 | 3.374 | 3.239 | 3.328 | 92,668,624 | +0.01(+0.21%) |
Apr 28, 2015 | 3.367 | 3.381 | 3.143 | 3.321 | 186,894,672 | -0.00(-0.11%) |
Apr 27, 2015 | 3.492 | 3.524 | 3.317 | 3.324 | 196,589,168 | -0.24(-6.61%) |
Apr 24, 2015 | 3.470 | 3.599 | 3.463 | 3.559 | 250,281,664 | +0.21(+6.28%) |
Apr 23, 2015 | 3.014 | 3.392 | 3.000 | 3.349 | 385,048,672 | +0.17(+5.26%) |
Apr 22, 2015 | 3.068 | 3.200 | 3.026 | 3.182 | 135,305,888 | +0.12(+4.08%) |
Apr 21, 2015 | 3.084 | 3.155 | 3.036 | 3.057 | 110,091,160 | -0.07(-2.17%) |
Apr 20, 2015 | 3.146 | 3.189 | 3.107 | 3.125 | 107,161,216 | -0.01(-0.23%) |
Apr 17, 2015 | 3.011 | 3.143 | 2.968 | 3.132 | 136,831,184 | +0.04(+1.27%) |
Apr 16, 2015 | 3.128 | 3.150 | 2.973 | 3.093 | 210,863,200 | -0.08(-2.47%) |
Apr 15, 2015 | 2.954 | 3.171 | 2.954 | 3.171 | 298,074,816 | +0.24(+8.27%) |
Apr 14, 2015 | 2.911 | 2.948 | 2.818 | 2.929 | 190,454,528 | +0.08(+2.75%) |
Apr 13, 2015 | 2.776 | 2.957 | 2.772 | 2.850 | 280,474,176 | +0.09(+3.23%) |
Apr 10, 2015 | 2.644 | 2.761 | 2.640 | 2.761 | 166,163,616 | +0.07(+2.79%) |
Apr 09, 2015 | 2.515 | 2.694 | 2.508 | 2.686 | 226,365,920 | +0.22(+8.96%) |
Apr 08, 2015 | 2.565 | 2.576 | 2.430 | 2.466 | 158,259,328 | +0.01(+0.29%) |
Apr 07, 2015 | 2.401 | 2.490 | 2.362 | 2.458 | 137,056,048 | +0.04(+1.47%) |
Apr 06, 2015 | 2.455 | 2.523 | 2.410 | 2.423 | 139,049,008 | +0.01(+0.59%) |
Apr 02, 2015 | 2.305 | 2.409 | 2.409 | 2.409 | 125,515,192 | +0.15(+6.46%) |
Apr 01, 2015 | 2.220 | 2.316 | 2.205 | 2.262 | 170,639,712 | +0.12(+5.66%) |
Mar 31, 2015 | 2.109 | 2.170 | 2.067 | 2.141 | 83,753,872 | +0.03(+1.35%) |
Mar 30, 2015 | 2.036 | 2.123 | 2.031 | 2.113 | 72,698,176 | +0.08(+4.03%) |
Mar 27, 2015 | 2.042 | 2.081 | 1.995 | 2.031 | 86,086,112 | -0.03(-1.55%) |
Mar 26, 2015 | 2.173 | 2.198 | 2.049 | 2.063 | 127,062,088 | -0.09(-3.98%) |
Mar 25, 2015 | 2.141 | 2.181 | 2.113 | 2.148 | 158,642,896 | +0.05(+2.55%) |
Mar 24, 2015 | 2.113 | 2.131 | 2.063 | 2.095 | 90,392,712 | +0.02(+0.86%) |
Mar 23, 2015 | 2.034 | 2.099 | 2.031 | 2.077 | 103,991,608 | +0.09(+4.29%) |
Mar 20, 2015 | 1.935 | 2.002 | 1.924 | 1.992 | 86,340,312 | +0.12(+6.27%) |
Mar 19, 2015 | 1.963 | 1.974 | 1.867 | 1.874 | 97,479,904 | -0.14(-7.07%) |
Mar 18, 2015 | 1.881 | 2.020 | 1.863 | 2.017 | 156,403,184 | +0.10(+5.01%) |
Mar 17, 2015 | 1.785 | 1.924 | 1.783 | 1.920 | 120,486,856 | +0.11(+5.89%) |
Mar 16, 2015 | 1.810 | 1.828 | 1.753 | 1.814 | 89,057,752 | +0.03(+1.60%) |
Mar 13, 2015 | 1.796 | 1.799 | 1.746 | 1.785 | 159,518,944 | -0.07(-3.84%) |
Mar 12, 2015 | 1.952 | 1.999 | 1.846 | 1.856 | 90,667,672 | -0.07(-3.70%) |
Mar 11, 2015 | 1.895 | 1.945 | 1.881 | 1.928 | 91,527,136 | +0.04(+2.08%) |
Mar 10, 2015 | 1.995 | 2.009 | 1.888 | 1.888 | 181,088,176 | -0.10(-5.19%) |
Mar 09, 2015 | 2.074 | 2.088 | 1.988 | 1.992 | 121,009,824 | -0.13(-6.21%) |
Mar 06, 2015 | 2.138 | 2.156 | 2.109 | 2.123 | 101,102,856 | -0.04(-1.97%) |
Mar 05, 2015 | 2.177 | 2.188 | 2.141 | 2.166 | 87,376,912 | -0.04(-1.62%) |
Mar 04, 2015 | 2.238 | 2.284 | 2.181 | 2.202 | 117,628,688 | -0.08(-3.59%) |
Mar 03, 2015 | 2.341 | 2.352 | 2.284 | 2.284 | 74,892,432 | +0.01(+0.63%) |