Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.007 | 3.017 | 2.923 | 2.923 | 68,749,632 | -0.10(-3.36%) |
May 28, 2015 | 3.021 | 3.031 | 2.930 | 3.025 | 56,088,952 | +0.01(+0.47%) |
May 27, 2015 | 2.946 | 3.028 | 2.937 | 3.010 | 83,264,672 | +0.03(+1.06%) |
May 26, 2015 | 3.098 | 3.137 | 2.972 | 2.979 | 122,723,200 | -0.22(-6.99%) |
May 22, 2015 | 3.284 | 3.203 | 3.203 | 3.203 | 79,950,896 | -0.12(-3.58%) |
May 21, 2015 | 3.238 | 3.364 | 3.207 | 3.322 | 85,195,376 | +0.12(+3.83%) |
May 20, 2015 | 3.175 | 3.263 | 3.137 | 3.200 | 83,227,000 | +0.02(+0.55%) |
May 19, 2015 | 3.284 | 3.285 | 3.158 | 3.182 | 163,606,736 | -0.21(-6.19%) |
May 18, 2015 | 3.637 | 3.651 | 3.333 | 3.392 | 164,785,008 | -0.15(-4.34%) |
May 15, 2015 | 3.431 | 3.574 | 3.399 | 3.546 | 94,347,088 | +0.07(+2.01%) |
May 14, 2015 | 3.490 | 3.564 | 3.420 | 3.476 | 91,775,952 | +0.03(+0.81%) |
May 13, 2015 | 3.466 | 3.564 | 3.431 | 3.448 | 101,532,424 | +0.03(+0.92%) |
May 12, 2015 | 3.375 | 3.483 | 3.371 | 3.417 | 66,204,308 | +0.05(+1.35%) |
May 11, 2015 | 3.417 | 3.420 | 3.343 | 3.371 | 54,278,288 | -0.04(-1.13%) |
May 08, 2015 | 3.431 | 3.473 | 3.340 | 3.410 | 79,998,320 | +0.03(+0.83%) |
May 07, 2015 | 3.403 | 3.424 | 3.301 | 3.382 | 88,474,928 | -0.02(-0.52%) |
May 06, 2015 | 3.693 | 3.693 | 3.375 | 3.399 | 137,142,512 | -0.17(-4.71%) |
May 05, 2015 | 3.502 | 3.637 | 3.483 | 3.567 | 147,249,360 | +0.14(+4.19%) |
May 04, 2015 | 3.347 | 3.424 | 3.347 | 3.424 | 74,222,368 | +0.09(+2.62%) |
May 01, 2015 | 3.319 | 3.361 | 3.273 | 3.336 | 63,508,552 | +0.01(+0.32%) |
Apr 30, 2015 | 3.273 | 3.326 | 3.224 | 3.326 | 96,356,872 | +0.06(+1.71%) |
Apr 29, 2015 | 3.224 | 3.315 | 3.182 | 3.270 | 94,319,168 | +0.01(+0.21%) |
Apr 28, 2015 | 3.308 | 3.322 | 3.088 | 3.263 | 190,223,504 | -0.00(-0.11%) |
Apr 27, 2015 | 3.431 | 3.462 | 3.259 | 3.266 | 200,090,688 | -0.23(-6.61%) |
Apr 24, 2015 | 3.410 | 3.536 | 3.403 | 3.497 | 254,739,504 | +0.21(+6.28%) |
Apr 23, 2015 | 2.961 | 3.333 | 2.947 | 3.291 | 391,906,880 | +0.16(+5.26%) |
Apr 22, 2015 | 3.014 | 3.144 | 2.973 | 3.126 | 137,715,856 | +0.12(+4.08%) |
Apr 21, 2015 | 3.030 | 3.100 | 2.982 | 3.003 | 112,052,024 | -0.07(-2.17%) |
Apr 20, 2015 | 3.091 | 3.133 | 3.053 | 3.070 | 109,069,896 | -0.01(-0.23%) |
Apr 17, 2015 | 2.958 | 3.088 | 2.916 | 3.077 | 139,268,320 | +0.04(+1.27%) |
Apr 16, 2015 | 3.074 | 3.095 | 2.921 | 3.038 | 214,618,944 | -0.08(-2.47%) |
Apr 15, 2015 | 2.902 | 3.116 | 2.902 | 3.116 | 303,383,904 | +0.24(+8.27%) |
Apr 14, 2015 | 2.860 | 2.897 | 2.769 | 2.877 | 193,846,768 | +0.08(+2.75%) |
Apr 13, 2015 | 2.727 | 2.905 | 2.723 | 2.800 | 285,469,792 | +0.09(+3.23%) |
Apr 10, 2015 | 2.597 | 2.713 | 2.594 | 2.713 | 169,123,200 | +0.07(+2.79%) |
Apr 09, 2015 | 2.471 | 2.646 | 2.464 | 2.639 | 230,397,776 | +0.22(+8.96%) |
Apr 08, 2015 | 2.520 | 2.531 | 2.387 | 2.422 | 161,078,128 | +0.01(+0.29%) |
Apr 07, 2015 | 2.359 | 2.447 | 2.321 | 2.415 | 139,497,200 | +0.04(+1.47%) |
Apr 06, 2015 | 2.412 | 2.478 | 2.368 | 2.380 | 141,525,648 | +0.01(+0.59%) |
Apr 02, 2015 | 2.265 | 2.366 | 2.366 | 2.366 | 127,750,776 | +0.14(+6.46%) |
Apr 01, 2015 | 2.181 | 2.275 | 2.167 | 2.223 | 173,679,024 | +0.12(+5.66%) |
Mar 31, 2015 | 2.072 | 2.132 | 2.030 | 2.104 | 85,245,640 | +0.03(+1.35%) |
Mar 30, 2015 | 2.001 | 2.086 | 1.995 | 2.076 | 73,993,024 | +0.08(+4.03%) |
Mar 27, 2015 | 2.006 | 2.044 | 1.960 | 1.995 | 87,619,416 | -0.03(-1.55%) |
Mar 26, 2015 | 2.135 | 2.160 | 2.013 | 2.027 | 129,325,224 | -0.08(-3.98%) |
Mar 25, 2015 | 2.104 | 2.142 | 2.076 | 2.111 | 161,468,528 | +0.05(+2.55%) |
Mar 24, 2015 | 2.076 | 2.093 | 2.027 | 2.058 | 92,002,728 | +0.02(+0.86%) |
Mar 23, 2015 | 1.999 | 2.062 | 1.995 | 2.041 | 105,843,832 | +0.08(+4.29%) |
Mar 20, 2015 | 1.901 | 1.967 | 1.890 | 1.957 | 87,878,144 | +0.12(+6.27%) |
Mar 19, 2015 | 1.929 | 1.939 | 1.834 | 1.841 | 99,216,152 | -0.14(-7.07%) |
Mar 18, 2015 | 1.848 | 1.985 | 1.831 | 1.981 | 159,188,928 | +0.09(+5.01%) |
Mar 17, 2015 | 1.754 | 1.890 | 1.752 | 1.887 | 122,632,880 | +0.11(+5.89%) |
Mar 16, 2015 | 1.778 | 1.796 | 1.722 | 1.782 | 90,643,984 | +0.03(+1.60%) |
Mar 13, 2015 | 1.764 | 1.768 | 1.715 | 1.754 | 162,360,176 | -0.07(-3.84%) |
Mar 12, 2015 | 1.918 | 1.964 | 1.813 | 1.824 | 92,282,576 | -0.07(-3.70%) |
Mar 11, 2015 | 1.862 | 1.911 | 1.848 | 1.894 | 93,157,352 | +0.04(+2.08%) |
Mar 10, 2015 | 1.960 | 1.974 | 1.855 | 1.855 | 184,313,600 | -0.10(-5.19%) |
Mar 09, 2015 | 2.037 | 2.051 | 1.953 | 1.957 | 123,165,160 | -0.13(-6.21%) |
Mar 06, 2015 | 2.100 | 2.118 | 2.072 | 2.086 | 102,903,624 | -0.04(-1.97%) |
Mar 05, 2015 | 2.139 | 2.149 | 2.104 | 2.128 | 88,933,208 | -0.03(-1.62%) |
Mar 04, 2015 | 2.198 | 2.244 | 2.142 | 2.163 | 119,723,808 | -0.08(-3.59%) |
Mar 03, 2015 | 2.300 | 2.310 | 2.244 | 2.244 | 76,226,360 | +0.01(+0.63%) |