Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.146 | 3.205 | 3.059 | 3.120 | 62,311,496 | +0.01(+0.42%) |
Apr 28, 2016 | 3.094 | 3.196 | 3.080 | 3.107 | 53,470,040 | -0.01(-0.32%) |
Apr 27, 2016 | 3.080 | 3.120 | 3.044 | 3.117 | 75,296,904 | +0.10(+3.48%) |
Apr 26, 2016 | 2.904 | 3.018 | 2.868 | 3.012 | 56,316,832 | +0.13(+4.66%) |
Apr 25, 2016 | 2.923 | 2.927 | 2.856 | 2.878 | 29,906,092 | -0.02(-0.68%) |
Apr 22, 2016 | 2.900 | 2.950 | 2.874 | 2.897 | 66,971,488 | -0.07(-2.32%) |
Apr 21, 2016 | 2.992 | 3.015 | 2.946 | 2.966 | 57,484,592 | -0.02(-0.66%) |
Apr 20, 2016 | 2.976 | 2.995 | 2.940 | 2.986 | 69,515,440 | -0.06(-1.83%) |
Apr 19, 2016 | 2.992 | 3.054 | 2.986 | 3.041 | 65,602,116 | +0.08(+2.65%) |
Apr 18, 2016 | 2.943 | 3.022 | 2.933 | 2.963 | 69,141,184 | -0.08(-2.58%) |
Apr 15, 2016 | 3.048 | 3.064 | 3.000 | 3.041 | 77,666,904 | -0.01(-0.32%) |
Apr 14, 2016 | 3.139 | 3.149 | 3.013 | 3.051 | 64,673,364 | -0.10(-3.32%) |
Apr 13, 2016 | 3.159 | 3.171 | 3.100 | 3.156 | 70,607,584 | +0.05(+1.58%) |
Apr 12, 2016 | 2.979 | 3.113 | 2.966 | 3.107 | 71,228,504 | +0.13(+4.52%) |
Apr 11, 2016 | 2.969 | 3.028 | 2.960 | 2.972 | 68,139,976 | +0.10(+3.53%) |
Apr 08, 2016 | 2.760 | 2.881 | 2.750 | 2.871 | 85,627,536 | +0.25(+9.35%) |
Apr 07, 2016 | 2.625 | 2.668 | 2.603 | 2.625 | 36,843,548 | -0.01(-0.50%) |
Apr 06, 2016 | 2.648 | 2.681 | 2.603 | 2.639 | 43,329,420 | -0.06(-2.18%) |
Apr 05, 2016 | 2.678 | 2.743 | 2.632 | 2.697 | 54,006,072 | -0.03(-0.96%) |
Apr 04, 2016 | 2.802 | 2.844 | 2.720 | 2.724 | 47,922,756 | -0.15(-5.13%) |
Apr 01, 2016 | 2.766 | 2.884 | 2.748 | 2.871 | 35,547,484 | +0.06(+2.15%) |
Mar 31, 2016 | 2.886 | 2.899 | 2.798 | 2.811 | 55,624,680 | -0.07(-2.39%) |
Mar 30, 2016 | 2.886 | 2.942 | 2.860 | 2.879 | 47,000,300 | +0.02(+0.80%) |
Mar 29, 2016 | 2.807 | 2.899 | 2.745 | 2.856 | 82,133,344 | +0.01(+0.46%) |
Mar 28, 2016 | 2.866 | 2.866 | 2.824 | 2.843 | 62,705,616 | +0.11(+4.07%) |
Mar 24, 2016 | 2.726 | 2.732 | 2.732 | 2.732 | 88,963,320 | -0.03(-1.07%) |
Mar 23, 2016 | 2.863 | 2.863 | 2.735 | 2.762 | 64,004,616 | -0.16(-5.59%) |
Mar 22, 2016 | 2.955 | 2.971 | 2.910 | 2.925 | 66,482,948 | -0.06(-1.97%) |
Mar 21, 2016 | 2.968 | 3.010 | 2.928 | 2.984 | 50,746,244 | -0.01(-0.22%) |
Mar 18, 2016 | 2.928 | 3.000 | 2.902 | 2.991 | 80,544,560 | +0.06(+1.90%) |
Mar 17, 2016 | 2.896 | 2.994 | 2.768 | 2.935 | 144,998,464 | +0.35(+13.54%) |
Mar 16, 2016 | 2.552 | 2.601 | 2.461 | 2.585 | 133,920,480 | -0.07(-2.71%) |
Mar 15, 2016 | 2.732 | 2.786 | 2.608 | 2.657 | 108,382,664 | -0.22(-7.62%) |
Mar 14, 2016 | 2.912 | 2.992 | 2.863 | 2.876 | 77,439,384 | -0.06(-1.90%) |
Mar 11, 2016 | 2.886 | 2.978 | 2.879 | 2.932 | 68,851,264 | +0.05(+1.82%) |
Mar 10, 2016 | 2.745 | 2.919 | 2.719 | 2.879 | 80,799,728 | +0.15(+5.39%) |
Mar 09, 2016 | 2.847 | 2.847 | 2.719 | 2.732 | 86,422,224 | -0.03(-1.18%) |
Mar 08, 2016 | 2.742 | 2.812 | 2.678 | 2.765 | 73,320,080 | +0.07(+2.42%) |
Mar 07, 2016 | 2.631 | 2.706 | 2.618 | 2.699 | 61,918,924 | -0.05(-1.90%) |
Mar 04, 2016 | 2.729 | 2.791 | 2.647 | 2.752 | 230,554,144 | +0.19(+7.54%) |
Mar 03, 2016 | 2.372 | 2.562 | 2.354 | 2.559 | 105,683,248 | +0.28(+12.36%) |
Mar 02, 2016 | 2.169 | 2.284 | 2.166 | 2.277 | 71,458,008 | +0.09(+3.88%) |
Mar 01, 2016 | 2.074 | 2.196 | 2.065 | 2.192 | 63,057,312 | +0.13(+6.42%) |
Feb 29, 2016 | 2.057 | 2.080 | 2.035 | 2.060 | 48,198,612 | +0.05(+2.61%) |
Feb 26, 2016 | 2.053 | 2.060 | 1.982 | 2.008 | 24,999,630 | -0.02(-0.81%) |
Feb 25, 2016 | 2.053 | 2.062 | 1.995 | 2.024 | 29,214,660 | +0.00(+0.00%) |
Feb 24, 2016 | 1.972 | 2.037 | 1.955 | 2.024 | 32,316,154 | -0.00(-0.16%) |
Feb 23, 2016 | 2.060 | 2.063 | 2.021 | 2.027 | 40,906,620 | -0.05(-2.52%) |
Feb 22, 2016 | 2.037 | 2.089 | 2.031 | 2.080 | 56,628,156 | +0.12(+6.00%) |
Feb 19, 2016 | 1.916 | 1.972 | 1.900 | 1.962 | 40,274,464 | +0.05(+2.46%) |
Feb 18, 2016 | 1.947 | 1.956 | 1.912 | 1.915 | 44,414,360 | -0.09(-4.44%) |
Feb 17, 2016 | 1.982 | 2.053 | 1.945 | 2.004 | 64,681,752 | +0.06(+2.94%) |
Feb 16, 2016 | 1.950 | 1.970 | 1.918 | 1.947 | 57,582,824 | +0.01(+0.66%) |
Feb 12, 2016 | 1.921 | 1.934 | 1.934 | 1.934 | 39,288,152 | +0.03(+1.50%) |
Feb 11, 2016 | 1.937 | 1.950 | 1.883 | 1.905 | 40,576,004 | -0.08(-4.01%) |
Feb 10, 2016 | 1.953 | 2.007 | 1.924 | 1.985 | 40,600,576 | +0.05(+2.80%) |
Feb 09, 2016 | 1.931 | 1.956 | 1.873 | 1.931 | 43,758,456 | -0.02(-0.98%) |
Feb 08, 2016 | 1.994 | 2.004 | 1.924 | 1.950 | 32,001,496 | -0.06(-3.01%) |
Feb 05, 2016 | 2.026 | 2.042 | 1.997 | 2.010 | 64,771,488 | -0.01(-0.63%) |
Feb 04, 2016 | 1.975 | 2.074 | 1.966 | 2.023 | 60,988,572 | +0.05(+2.42%) |
Feb 03, 2016 | 1.918 | 1.975 | 1.912 | 1.975 | 41,489,740 | +0.14(+7.63%) |
Feb 02, 2016 | 1.912 | 1.918 | 1.832 | 1.835 | 78,180,088 | -0.21(-10.26%) |