Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.813 | 2.845 | 2.692 | 2.745 | 101,703,304 | +0.00(+0.13%) |
Apr 28, 2016 | 2.713 | 2.841 | 2.677 | 2.741 | 137,142,384 | +0.04(+1.58%) |
Apr 27, 2016 | 2.610 | 2.709 | 2.581 | 2.699 | 105,330,424 | +0.13(+4.99%) |
Apr 26, 2016 | 2.531 | 2.595 | 2.480 | 2.570 | 66,511,916 | +0.10(+4.18%) |
Apr 25, 2016 | 2.578 | 2.588 | 2.439 | 2.467 | 84,782,560 | -0.10(-3.75%) |
Apr 22, 2016 | 2.439 | 2.606 | 2.428 | 2.563 | 103,869,248 | +0.13(+5.26%) |
Apr 21, 2016 | 2.513 | 2.567 | 2.428 | 2.435 | 104,134,088 | -0.04(-1.72%) |
Apr 20, 2016 | 2.428 | 2.528 | 2.412 | 2.478 | 105,475,000 | -0.00(-0.14%) |
Apr 19, 2016 | 2.357 | 2.496 | 2.350 | 2.481 | 104,626,672 | +0.17(+7.23%) |
Apr 18, 2016 | 2.246 | 2.417 | 2.218 | 2.314 | 118,551,616 | -0.08(-3.27%) |
Apr 15, 2016 | 2.325 | 2.449 | 2.261 | 2.392 | 103,582,592 | +0.04(+1.82%) |
Apr 14, 2016 | 2.407 | 2.424 | 2.271 | 2.350 | 106,470,840 | -0.05(-1.93%) |
Apr 13, 2016 | 2.378 | 2.407 | 2.282 | 2.396 | 142,799,456 | +0.11(+4.67%) |
Apr 12, 2016 | 2.136 | 2.314 | 2.104 | 2.289 | 160,235,312 | +0.19(+9.17%) |
Apr 11, 2016 | 2.125 | 2.143 | 2.086 | 2.097 | 107,765,144 | +0.05(+2.43%) |
Apr 08, 2016 | 2.015 | 2.076 | 2.008 | 2.047 | 91,362,232 | +0.15(+8.08%) |
Apr 07, 2016 | 1.883 | 1.933 | 1.855 | 1.894 | 64,629,796 | +0.00(+0.00%) |
Apr 06, 2016 | 1.890 | 1.965 | 1.858 | 1.894 | 75,322,640 | +0.00(+0.00%) |
Apr 05, 2016 | 1.883 | 1.944 | 1.848 | 1.894 | 64,379,128 | +0.01(+0.38%) |
Apr 04, 2016 | 2.001 | 2.061 | 1.869 | 1.887 | 90,375,896 | -0.20(-9.71%) |
Apr 01, 2016 | 2.008 | 2.097 | 1.978 | 2.090 | 65,429,688 | +0.01(+0.51%) |
Mar 31, 2016 | 2.111 | 2.165 | 2.054 | 2.079 | 65,315,376 | -0.01(-0.34%) |
Mar 30, 2016 | 2.129 | 2.207 | 2.076 | 2.086 | 108,409,104 | +0.01(+0.51%) |
Mar 29, 2016 | 1.994 | 2.115 | 1.965 | 2.076 | 76,407,736 | +0.01(+0.69%) |
Mar 28, 2016 | 1.990 | 2.079 | 1.940 | 2.061 | 72,634,096 | +0.14(+7.22%) |
Mar 24, 2016 | 1.830 | 1.923 | 1.923 | 1.923 | 72,495,552 | +0.01(+0.75%) |
Mar 23, 2016 | 1.976 | 2.004 | 1.898 | 1.908 | 79,505,896 | -0.15(-7.11%) |
Mar 22, 2016 | 1.962 | 2.079 | 1.937 | 2.054 | 84,394,800 | +0.05(+2.30%) |
Mar 21, 2016 | 1.994 | 2.042 | 1.951 | 2.008 | 61,079,456 | +0.02(+1.26%) |
Mar 18, 2016 | 2.022 | 2.051 | 1.914 | 1.983 | 100,564,176 | -0.02(-1.07%) |
Mar 17, 2016 | 2.004 | 2.054 | 1.916 | 2.004 | 154,102,336 | +0.18(+9.75%) |
Mar 16, 2016 | 1.666 | 1.826 | 1.666 | 1.826 | 71,646,416 | +0.12(+7.10%) |
Mar 15, 2016 | 1.712 | 1.741 | 1.639 | 1.705 | 105,873,000 | -0.15(-8.24%) |
Mar 14, 2016 | 1.915 | 1.933 | 1.848 | 1.858 | 80,125,752 | -0.11(-5.61%) |
Mar 11, 2016 | 1.919 | 2.004 | 1.915 | 1.969 | 92,735,560 | +0.06(+3.36%) |
Mar 10, 2016 | 1.812 | 1.930 | 1.773 | 1.905 | 128,968,632 | +0.08(+4.29%) |
Mar 09, 2016 | 1.894 | 1.912 | 1.791 | 1.826 | 114,711,600 | +0.02(+1.18%) |
Mar 08, 2016 | 1.869 | 1.890 | 1.741 | 1.805 | 140,957,456 | -0.05(-2.87%) |
Mar 07, 2016 | 1.876 | 1.905 | 1.809 | 1.858 | 144,351,520 | -0.01(-0.76%) |
Mar 04, 2016 | 1.869 | 1.930 | 1.791 | 1.873 | 266,781,632 | +0.20(+11.68%) |
Mar 03, 2016 | 1.513 | 1.730 | 1.495 | 1.677 | 201,299,440 | +0.21(+14.60%) |
Mar 02, 2016 | 1.328 | 1.470 | 1.317 | 1.463 | 94,544,648 | +0.11(+8.44%) |
Mar 01, 2016 | 1.307 | 1.364 | 1.264 | 1.349 | 85,463,784 | +0.07(+5.28%) |
Feb 29, 2016 | 1.292 | 1.324 | 1.267 | 1.282 | 76,014,768 | +0.08(+6.51%) |
Feb 26, 2016 | 1.292 | 1.299 | 1.203 | 1.203 | 76,689,280 | -0.04(-3.43%) |
Feb 25, 2016 | 1.285 | 1.299 | 1.221 | 1.246 | 63,444,360 | +0.00(+0.00%) |
Feb 24, 2016 | 1.200 | 1.264 | 1.184 | 1.246 | 61,484,188 | -0.01(-1.13%) |
Feb 23, 2016 | 1.296 | 1.314 | 1.239 | 1.260 | 72,189,928 | -0.05(-3.80%) |
Feb 22, 2016 | 1.193 | 1.317 | 1.189 | 1.310 | 91,434,112 | +0.19(+16.83%) |
Feb 19, 2016 | 1.125 | 1.136 | 1.093 | 1.121 | 41,292,304 | -0.03(-2.48%) |
Feb 18, 2016 | 1.225 | 1.228 | 1.141 | 1.150 | 59,768,848 | -0.06(-5.00%) |
Feb 17, 2016 | 1.125 | 1.232 | 1.118 | 1.210 | 97,020,008 | +0.12(+11.11%) |
Feb 16, 2016 | 1.146 | 1.148 | 1.082 | 1.089 | 59,020,356 | -0.02(-1.92%) |
Feb 12, 2016 | 1.100 | 1.111 | 1.111 | 1.111 | 72,848,904 | +0.08(+7.59%) |
Feb 11, 2016 | 1.050 | 1.068 | 1.011 | 1.032 | 80,553,520 | -0.06(-5.54%) |
Feb 10, 2016 | 1.082 | 1.111 | 1.054 | 1.093 | 100,856,600 | +0.03(+2.68%) |
Feb 09, 2016 | 1.086 | 1.107 | 1.025 | 1.064 | 66,436,840 | -0.05(-4.17%) |
Feb 08, 2016 | 1.136 | 1.139 | 1.097 | 1.111 | 41,345,292 | -0.04(-3.70%) |
Feb 05, 2016 | 1.214 | 1.218 | 1.150 | 1.153 | 52,174,596 | -0.07(-5.54%) |
Feb 04, 2016 | 1.150 | 1.278 | 1.150 | 1.221 | 182,994,096 | +0.11(+9.58%) |
Feb 03, 2016 | 1.118 | 1.129 | 1.043 | 1.114 | 65,067,944 | +0.05(+5.03%) |
Feb 02, 2016 | 1.125 | 1.129 | 1.054 | 1.061 | 65,491,320 | -0.11(-9.42%) |