Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.144 | 3.203 | 3.058 | 3.118 | 62,345,492 | +0.01(+0.42%) |
Apr 28, 2016 | 3.092 | 3.194 | 3.079 | 3.105 | 53,499,212 | -0.01(-0.32%) |
Apr 27, 2016 | 3.079 | 3.118 | 3.043 | 3.115 | 75,337,984 | +0.10(+3.48%) |
Apr 26, 2016 | 2.902 | 3.017 | 2.866 | 3.010 | 56,347,556 | +0.13(+4.66%) |
Apr 25, 2016 | 2.922 | 2.925 | 2.855 | 2.876 | 29,922,408 | -0.02(-0.68%) |
Apr 22, 2016 | 2.899 | 2.948 | 2.873 | 2.896 | 67,008,028 | -0.07(-2.32%) |
Apr 21, 2016 | 2.990 | 3.013 | 2.945 | 2.964 | 57,515,956 | -0.02(-0.66%) |
Apr 20, 2016 | 2.974 | 2.994 | 2.938 | 2.984 | 69,553,368 | -0.06(-1.83%) |
Apr 19, 2016 | 2.990 | 3.053 | 2.984 | 3.040 | 65,637,908 | +0.08(+2.65%) |
Apr 18, 2016 | 2.941 | 3.020 | 2.932 | 2.961 | 69,178,912 | -0.08(-2.58%) |
Apr 15, 2016 | 3.046 | 3.062 | 2.999 | 3.040 | 77,709,280 | -0.01(-0.32%) |
Apr 14, 2016 | 3.138 | 3.148 | 3.012 | 3.049 | 64,708,652 | -0.10(-3.32%) |
Apr 13, 2016 | 3.157 | 3.169 | 3.098 | 3.154 | 70,646,104 | +0.05(+1.58%) |
Apr 12, 2016 | 2.977 | 3.112 | 2.964 | 3.105 | 71,267,368 | +0.13(+4.52%) |
Apr 11, 2016 | 2.968 | 3.026 | 2.958 | 2.971 | 68,177,152 | +0.10(+3.53%) |
Apr 08, 2016 | 2.758 | 2.879 | 2.748 | 2.869 | 85,674,256 | +0.25(+9.35%) |
Apr 07, 2016 | 2.624 | 2.667 | 2.601 | 2.624 | 36,863,648 | -0.01(-0.50%) |
Apr 06, 2016 | 2.647 | 2.680 | 2.601 | 2.637 | 43,353,064 | -0.06(-2.18%) |
Apr 05, 2016 | 2.676 | 2.742 | 2.631 | 2.696 | 54,035,540 | -0.03(-0.96%) |
Apr 04, 2016 | 2.801 | 2.842 | 2.719 | 2.722 | 47,948,900 | -0.15(-5.13%) |
Apr 01, 2016 | 2.765 | 2.883 | 2.747 | 2.869 | 35,566,880 | +0.06(+2.15%) |
Mar 31, 2016 | 2.884 | 2.897 | 2.796 | 2.809 | 55,655,044 | -0.07(-2.39%) |
Mar 30, 2016 | 2.884 | 2.940 | 2.858 | 2.878 | 47,025,956 | +0.02(+0.80%) |
Mar 29, 2016 | 2.806 | 2.897 | 2.744 | 2.855 | 82,178,176 | +0.01(+0.46%) |
Mar 28, 2016 | 2.865 | 2.865 | 2.822 | 2.842 | 62,739,844 | +0.11(+4.07%) |
Mar 24, 2016 | 2.724 | 2.731 | 2.731 | 2.731 | 89,011,880 | -0.03(-1.07%) |
Mar 23, 2016 | 2.861 | 2.861 | 2.734 | 2.760 | 64,039,552 | -0.16(-5.59%) |
Mar 22, 2016 | 2.953 | 2.969 | 2.909 | 2.924 | 66,519,240 | -0.06(-1.97%) |
Mar 21, 2016 | 2.966 | 3.009 | 2.927 | 2.982 | 50,773,948 | -0.01(-0.22%) |
Mar 18, 2016 | 2.927 | 2.999 | 2.901 | 2.989 | 80,588,520 | +0.06(+1.90%) |
Mar 17, 2016 | 2.894 | 2.992 | 2.767 | 2.933 | 145,077,616 | +0.35(+13.54%) |
Mar 16, 2016 | 2.551 | 2.600 | 2.459 | 2.583 | 133,993,584 | -0.07(-2.71%) |
Mar 15, 2016 | 2.731 | 2.785 | 2.606 | 2.655 | 108,441,824 | -0.22(-7.62%) |
Mar 14, 2016 | 2.910 | 2.991 | 2.861 | 2.875 | 77,481,656 | -0.06(-1.90%) |
Mar 11, 2016 | 2.884 | 2.976 | 2.878 | 2.930 | 68,888,848 | +0.05(+1.82%) |
Mar 10, 2016 | 2.744 | 2.917 | 2.718 | 2.878 | 80,843,832 | +0.15(+5.39%) |
Mar 09, 2016 | 2.845 | 2.845 | 2.718 | 2.731 | 86,469,400 | -0.03(-1.18%) |
Mar 08, 2016 | 2.740 | 2.811 | 2.677 | 2.763 | 73,360,104 | +0.07(+2.42%) |
Mar 07, 2016 | 2.629 | 2.704 | 2.616 | 2.698 | 61,952,724 | -0.05(-1.90%) |
Mar 04, 2016 | 2.727 | 2.789 | 2.646 | 2.750 | 230,680,000 | +0.19(+7.54%) |
Mar 03, 2016 | 2.371 | 2.561 | 2.353 | 2.557 | 105,740,936 | +0.28(+12.36%) |
Mar 02, 2016 | 2.168 | 2.283 | 2.165 | 2.276 | 71,497,016 | +0.09(+3.88%) |
Mar 01, 2016 | 2.073 | 2.194 | 2.064 | 2.191 | 63,091,736 | +0.13(+6.42%) |
Feb 29, 2016 | 2.056 | 2.078 | 2.034 | 2.059 | 48,224,924 | +0.05(+2.61%) |
Feb 26, 2016 | 2.052 | 2.059 | 1.980 | 2.007 | 25,013,276 | -0.02(-0.81%) |
Feb 25, 2016 | 2.052 | 2.061 | 1.994 | 2.023 | 29,230,608 | +0.00(+0.00%) |
Feb 24, 2016 | 1.971 | 2.036 | 1.954 | 2.023 | 32,333,794 | -0.00(-0.16%) |
Feb 23, 2016 | 2.059 | 2.062 | 2.020 | 2.026 | 40,928,948 | -0.05(-2.52%) |
Feb 22, 2016 | 2.036 | 2.088 | 2.029 | 2.078 | 56,659,072 | +0.12(+6.00%) |
Feb 19, 2016 | 1.915 | 1.971 | 1.899 | 1.961 | 40,296,448 | +0.05(+2.46%) |
Feb 18, 2016 | 1.946 | 1.955 | 1.911 | 1.914 | 44,438,600 | -0.09(-4.44%) |
Feb 17, 2016 | 1.980 | 2.052 | 1.944 | 2.003 | 64,717,052 | +0.06(+2.94%) |
Feb 16, 2016 | 1.949 | 1.969 | 1.917 | 1.946 | 57,614,248 | +0.01(+0.66%) |
Feb 12, 2016 | 1.920 | 1.933 | 1.933 | 1.933 | 39,309,592 | +0.03(+1.50%) |
Feb 11, 2016 | 1.936 | 1.949 | 1.882 | 1.904 | 40,598,148 | -0.08(-4.01%) |
Feb 10, 2016 | 1.952 | 2.006 | 1.923 | 1.984 | 40,622,732 | +0.05(+2.80%) |
Feb 09, 2016 | 1.930 | 1.955 | 1.872 | 1.930 | 43,782,336 | -0.02(-0.98%) |
Feb 08, 2016 | 1.993 | 2.003 | 1.923 | 1.949 | 32,018,960 | -0.06(-3.01%) |
Feb 05, 2016 | 2.025 | 2.041 | 1.996 | 2.009 | 64,806,836 | -0.01(-0.63%) |
Feb 04, 2016 | 1.974 | 2.073 | 1.965 | 2.022 | 61,021,856 | +0.05(+2.42%) |
Feb 03, 2016 | 1.917 | 1.974 | 1.911 | 1.974 | 41,512,384 | +0.14(+7.63%) |
Feb 02, 2016 | 1.911 | 1.917 | 1.831 | 1.834 | 78,222,752 | -0.21(-10.26%) |