Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.686 | 2.716 | 2.571 | 2.621 | 106,502,576 | +0.00(+0.13%) |
Apr 28, 2016 | 2.591 | 2.713 | 2.557 | 2.618 | 143,614,000 | +0.04(+1.58%) |
Apr 27, 2016 | 2.492 | 2.587 | 2.465 | 2.577 | 110,300,864 | +0.12(+4.99%) |
Apr 26, 2016 | 2.417 | 2.478 | 2.368 | 2.455 | 69,650,544 | +0.10(+4.19%) |
Apr 25, 2016 | 2.461 | 2.472 | 2.329 | 2.356 | 88,783,360 | -0.09(-3.75%) |
Apr 22, 2016 | 2.329 | 2.489 | 2.319 | 2.448 | 108,770,736 | +0.12(+5.26%) |
Apr 21, 2016 | 2.400 | 2.451 | 2.319 | 2.325 | 109,048,072 | -0.04(-1.72%) |
Apr 20, 2016 | 2.319 | 2.414 | 2.303 | 2.366 | 110,452,264 | -0.00(-0.14%) |
Apr 19, 2016 | 2.251 | 2.383 | 2.244 | 2.370 | 109,563,904 | +0.16(+7.23%) |
Apr 18, 2016 | 2.145 | 2.308 | 2.118 | 2.210 | 124,145,952 | -0.07(-3.27%) |
Apr 15, 2016 | 2.220 | 2.339 | 2.159 | 2.285 | 108,470,552 | +0.04(+1.82%) |
Apr 14, 2016 | 2.298 | 2.315 | 2.169 | 2.244 | 111,495,096 | -0.04(-1.93%) |
Apr 13, 2016 | 2.271 | 2.298 | 2.179 | 2.288 | 149,538,016 | +0.10(+4.67%) |
Apr 12, 2016 | 2.040 | 2.210 | 2.009 | 2.186 | 167,796,656 | +0.18(+9.17%) |
Apr 11, 2016 | 2.030 | 2.047 | 1.992 | 2.002 | 112,850,472 | +0.05(+2.43%) |
Apr 08, 2016 | 1.924 | 1.982 | 1.917 | 1.955 | 95,673,520 | +0.15(+8.08%) |
Apr 07, 2016 | 1.798 | 1.846 | 1.771 | 1.809 | 67,679,616 | +0.00(+0.00%) |
Apr 06, 2016 | 1.805 | 1.877 | 1.775 | 1.809 | 78,877,040 | +0.00(+0.00%) |
Apr 05, 2016 | 1.798 | 1.856 | 1.764 | 1.809 | 67,417,120 | +0.01(+0.38%) |
Apr 04, 2016 | 1.911 | 1.968 | 1.785 | 1.802 | 94,640,648 | -0.19(-9.71%) |
Apr 01, 2016 | 1.917 | 2.002 | 1.889 | 1.996 | 68,517,248 | +0.01(+0.51%) |
Mar 31, 2016 | 2.016 | 2.067 | 1.962 | 1.985 | 68,397,544 | -0.01(-0.34%) |
Mar 30, 2016 | 2.033 | 2.108 | 1.982 | 1.992 | 113,524,816 | +0.01(+0.51%) |
Mar 29, 2016 | 1.904 | 2.019 | 1.877 | 1.982 | 80,013,344 | +0.01(+0.69%) |
Mar 28, 2016 | 1.900 | 1.985 | 1.853 | 1.968 | 76,061,624 | +0.13(+7.22%) |
Mar 24, 2016 | 1.747 | 1.836 | 1.836 | 1.836 | 75,916,544 | +0.01(+0.75%) |
Mar 23, 2016 | 1.887 | 1.914 | 1.812 | 1.822 | 83,257,696 | -0.14(-7.11%) |
Mar 22, 2016 | 1.873 | 1.985 | 1.849 | 1.962 | 88,377,312 | +0.04(+2.30%) |
Mar 21, 2016 | 1.904 | 1.950 | 1.863 | 1.917 | 63,961,736 | +0.02(+1.26%) |
Mar 18, 2016 | 1.931 | 1.958 | 1.827 | 1.894 | 105,309,704 | -0.02(-1.07%) |
Mar 17, 2016 | 1.914 | 1.962 | 1.829 | 1.914 | 161,374,272 | +0.17(+9.75%) |
Mar 16, 2016 | 1.591 | 1.744 | 1.591 | 1.744 | 75,027,336 | +0.12(+7.10%) |
Mar 15, 2016 | 1.635 | 1.662 | 1.566 | 1.628 | 110,869,048 | -0.15(-8.24%) |
Mar 14, 2016 | 1.829 | 1.846 | 1.764 | 1.775 | 83,906,808 | -0.11(-5.61%) |
Mar 11, 2016 | 1.832 | 1.914 | 1.829 | 1.880 | 97,111,664 | +0.06(+3.36%) |
Mar 10, 2016 | 1.730 | 1.843 | 1.693 | 1.819 | 135,054,528 | +0.07(+4.29%) |
Mar 09, 2016 | 1.809 | 1.826 | 1.710 | 1.744 | 120,124,720 | +0.02(+1.18%) |
Mar 08, 2016 | 1.785 | 1.805 | 1.662 | 1.724 | 147,609,104 | -0.05(-2.87%) |
Mar 07, 2016 | 1.792 | 1.819 | 1.727 | 1.775 | 151,163,328 | -0.01(-0.76%) |
Mar 04, 2016 | 1.785 | 1.843 | 1.710 | 1.788 | 279,370,784 | +0.19(+11.68%) |
Mar 03, 2016 | 1.445 | 1.652 | 1.428 | 1.601 | 210,798,576 | +0.20(+14.60%) |
Mar 02, 2016 | 1.268 | 1.404 | 1.258 | 1.397 | 99,006,112 | +0.11(+8.44%) |
Mar 01, 2016 | 1.248 | 1.302 | 1.207 | 1.288 | 89,496,736 | +0.06(+5.28%) |
Feb 29, 2016 | 1.234 | 1.265 | 1.210 | 1.224 | 79,601,832 | +0.07(+6.51%) |
Feb 26, 2016 | 1.234 | 1.241 | 1.149 | 1.149 | 80,308,168 | -0.04(-3.43%) |
Feb 25, 2016 | 1.227 | 1.241 | 1.166 | 1.190 | 66,438,236 | +0.00(+0.00%) |
Feb 24, 2016 | 1.146 | 1.207 | 1.130 | 1.190 | 64,385,568 | -0.01(-1.13%) |
Feb 23, 2016 | 1.238 | 1.255 | 1.183 | 1.204 | 75,596,496 | -0.05(-3.80%) |
Feb 22, 2016 | 1.139 | 1.258 | 1.136 | 1.251 | 95,748,800 | +0.18(+16.83%) |
Feb 19, 2016 | 1.074 | 1.085 | 1.044 | 1.071 | 43,240,844 | -0.03(-2.48%) |
Feb 18, 2016 | 1.170 | 1.173 | 1.090 | 1.098 | 62,589,280 | -0.06(-5.00%) |
Feb 17, 2016 | 1.074 | 1.176 | 1.068 | 1.156 | 101,598,280 | +0.12(+11.11%) |
Feb 16, 2016 | 1.095 | 1.096 | 1.034 | 1.040 | 61,805,468 | -0.02(-1.92%) |
Feb 12, 2016 | 1.051 | 1.061 | 1.061 | 1.061 | 76,286,576 | +0.07(+7.59%) |
Feb 11, 2016 | 1.003 | 1.020 | 0.9655 | 0.9859 | 84,354,760 | -0.06(-5.54%) |
Feb 10, 2016 | 1.034 | 1.061 | 1.006 | 1.044 | 105,615,928 | +0.03(+2.68%) |
Feb 09, 2016 | 1.037 | 1.057 | 0.9791 | 1.017 | 69,571,928 | -0.04(-4.17%) |
Feb 08, 2016 | 1.085 | 1.088 | 1.047 | 1.061 | 43,296,336 | -0.04(-3.70%) |
Feb 05, 2016 | 1.159 | 1.163 | 1.098 | 1.102 | 54,636,664 | -0.06(-5.54%) |
Feb 04, 2016 | 1.098 | 1.221 | 1.098 | 1.166 | 191,629,392 | +0.10(+9.58%) |
Feb 03, 2016 | 1.068 | 1.078 | 0.9961 | 1.064 | 68,138,432 | +0.05(+5.03%) |
Feb 02, 2016 | 1.074 | 1.078 | 1.006 | 1.013 | 68,581,792 | -0.11(-9.42%) |