Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.008 | 3.018 | 2.924 | 2.924 | 68,729,352 | -0.10(-3.36%) |
May 28, 2015 | 3.022 | 3.032 | 2.931 | 3.025 | 56,072,400 | +0.01(+0.47%) |
May 27, 2015 | 2.947 | 3.029 | 2.938 | 3.011 | 83,240,104 | +0.03(+1.06%) |
May 26, 2015 | 3.099 | 3.137 | 2.973 | 2.980 | 122,686,984 | -0.22(-6.99%) |
May 22, 2015 | 3.285 | 3.204 | 3.204 | 3.204 | 79,927,304 | -0.12(-3.58%) |
May 21, 2015 | 3.239 | 3.365 | 3.207 | 3.323 | 85,170,232 | +0.12(+3.83%) |
May 20, 2015 | 3.176 | 3.264 | 3.137 | 3.200 | 83,202,440 | +0.02(+0.55%) |
May 19, 2015 | 3.285 | 3.286 | 3.158 | 3.183 | 163,558,464 | -0.21(-6.19%) |
May 18, 2015 | 3.638 | 3.652 | 3.334 | 3.393 | 164,736,384 | -0.15(-4.34%) |
May 15, 2015 | 3.432 | 3.575 | 3.400 | 3.547 | 94,319,248 | +0.07(+2.01%) |
May 14, 2015 | 3.491 | 3.565 | 3.421 | 3.477 | 91,748,872 | +0.03(+0.81%) |
May 13, 2015 | 3.467 | 3.565 | 3.432 | 3.449 | 101,502,464 | +0.03(+0.92%) |
May 12, 2015 | 3.376 | 3.484 | 3.372 | 3.418 | 66,184,772 | +0.05(+1.35%) |
May 11, 2015 | 3.418 | 3.421 | 3.344 | 3.372 | 54,262,272 | -0.04(-1.13%) |
May 08, 2015 | 3.432 | 3.474 | 3.341 | 3.411 | 79,974,720 | +0.03(+0.83%) |
May 07, 2015 | 3.404 | 3.425 | 3.302 | 3.383 | 88,448,824 | -0.02(-0.51%) |
May 06, 2015 | 3.694 | 3.694 | 3.376 | 3.400 | 137,102,032 | -0.17(-4.71%) |
May 05, 2015 | 3.503 | 3.638 | 3.484 | 3.568 | 147,205,904 | +0.14(+4.19%) |
May 04, 2015 | 3.348 | 3.425 | 3.348 | 3.425 | 74,200,464 | +0.09(+2.62%) |
May 01, 2015 | 3.320 | 3.362 | 3.274 | 3.337 | 63,489,812 | +0.01(+0.32%) |
Apr 30, 2015 | 3.274 | 3.327 | 3.225 | 3.327 | 96,328,440 | +0.06(+1.71%) |
Apr 29, 2015 | 3.225 | 3.316 | 3.183 | 3.271 | 94,291,336 | +0.01(+0.21%) |
Apr 28, 2015 | 3.309 | 3.323 | 3.088 | 3.264 | 190,167,376 | -0.00(-0.11%) |
Apr 27, 2015 | 3.432 | 3.463 | 3.260 | 3.267 | 200,031,632 | -0.23(-6.61%) |
Apr 24, 2015 | 3.411 | 3.537 | 3.404 | 3.498 | 254,664,336 | +0.21(+6.28%) |
Apr 23, 2015 | 2.962 | 3.334 | 2.948 | 3.292 | 391,791,232 | +0.16(+5.26%) |
Apr 22, 2015 | 3.015 | 3.144 | 2.974 | 3.127 | 137,675,232 | +0.12(+4.08%) |
Apr 21, 2015 | 3.031 | 3.101 | 2.983 | 3.004 | 112,018,960 | -0.07(-2.17%) |
Apr 20, 2015 | 3.092 | 3.134 | 3.053 | 3.071 | 109,037,712 | -0.01(-0.23%) |
Apr 17, 2015 | 2.959 | 3.088 | 2.917 | 3.078 | 139,227,216 | +0.04(+1.27%) |
Apr 16, 2015 | 3.074 | 3.095 | 2.922 | 3.039 | 214,555,616 | -0.08(-2.47%) |
Apr 15, 2015 | 2.903 | 3.116 | 2.903 | 3.116 | 303,294,368 | +0.24(+8.27%) |
Apr 14, 2015 | 2.861 | 2.898 | 2.770 | 2.878 | 193,789,568 | +0.08(+2.75%) |
Apr 13, 2015 | 2.728 | 2.906 | 2.724 | 2.801 | 285,385,536 | +0.09(+3.23%) |
Apr 10, 2015 | 2.598 | 2.714 | 2.595 | 2.714 | 169,073,296 | +0.07(+2.79%) |
Apr 09, 2015 | 2.472 | 2.647 | 2.465 | 2.640 | 230,329,792 | +0.22(+8.96%) |
Apr 08, 2015 | 2.521 | 2.532 | 2.388 | 2.423 | 161,030,592 | +0.01(+0.29%) |
Apr 07, 2015 | 2.360 | 2.448 | 2.322 | 2.416 | 139,456,032 | +0.04(+1.47%) |
Apr 06, 2015 | 2.413 | 2.479 | 2.369 | 2.381 | 141,483,888 | +0.01(+0.59%) |
Apr 02, 2015 | 2.266 | 2.367 | 2.367 | 2.367 | 127,713,080 | +0.14(+6.46%) |
Apr 01, 2015 | 2.182 | 2.276 | 2.167 | 2.224 | 173,627,776 | +0.12(+5.66%) |
Mar 31, 2015 | 2.073 | 2.132 | 2.031 | 2.104 | 85,220,488 | +0.03(+1.35%) |
Mar 30, 2015 | 2.001 | 2.087 | 1.996 | 2.076 | 73,971,192 | +0.08(+4.03%) |
Mar 27, 2015 | 2.006 | 2.045 | 1.961 | 1.996 | 87,593,560 | -0.03(-1.55%) |
Mar 26, 2015 | 2.136 | 2.160 | 2.013 | 2.027 | 129,287,064 | -0.08(-3.98%) |
Mar 25, 2015 | 2.104 | 2.143 | 2.076 | 2.111 | 161,420,880 | +0.05(+2.55%) |
Mar 24, 2015 | 2.076 | 2.094 | 2.027 | 2.059 | 91,975,576 | +0.02(+0.86%) |
Mar 23, 2015 | 1.999 | 2.062 | 1.996 | 2.041 | 105,812,600 | +0.08(+4.29%) |
Mar 20, 2015 | 1.901 | 1.968 | 1.891 | 1.957 | 87,852,216 | +0.12(+6.27%) |
Mar 19, 2015 | 1.929 | 1.940 | 1.835 | 1.842 | 99,186,872 | -0.14(-7.07%) |
Mar 18, 2015 | 1.849 | 1.985 | 1.831 | 1.982 | 159,141,952 | +0.09(+5.01%) |
Mar 17, 2015 | 1.754 | 1.891 | 1.753 | 1.887 | 122,596,696 | +0.11(+5.89%) |
Mar 16, 2015 | 1.779 | 1.796 | 1.723 | 1.782 | 90,617,240 | +0.03(+1.60%) |
Mar 13, 2015 | 1.765 | 1.768 | 1.716 | 1.754 | 162,312,272 | -0.07(-3.84%) |
Mar 12, 2015 | 1.919 | 1.964 | 1.814 | 1.824 | 92,255,344 | -0.07(-3.70%) |
Mar 11, 2015 | 1.863 | 1.912 | 1.849 | 1.894 | 93,129,864 | +0.04(+2.08%) |
Mar 10, 2015 | 1.961 | 1.975 | 1.856 | 1.856 | 184,259,216 | -0.10(-5.19%) |
Mar 09, 2015 | 2.038 | 2.052 | 1.954 | 1.957 | 123,128,816 | -0.13(-6.21%) |
Mar 06, 2015 | 2.101 | 2.118 | 2.073 | 2.087 | 102,873,264 | -0.04(-1.97%) |
Mar 05, 2015 | 2.139 | 2.150 | 2.104 | 2.129 | 88,906,968 | -0.04(-1.62%) |
Mar 04, 2015 | 2.199 | 2.245 | 2.143 | 2.164 | 119,688,480 | -0.08(-3.59%) |
Mar 03, 2015 | 2.301 | 2.311 | 2.245 | 2.245 | 76,203,872 | +0.01(+0.63%) |