Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.792 | 3.824 | 3.651 | 3.745 | 98,541,928 | -0.06(-1.59%) |
Apr 28, 2016 | 3.958 | 4.026 | 3.778 | 3.805 | 82,627,424 | -0.14(-3.55%) |
Apr 27, 2016 | 3.920 | 3.970 | 3.844 | 3.945 | 94,081,328 | -0.10(-2.40%) |
Apr 26, 2016 | 4.122 | 4.147 | 4.004 | 4.042 | 56,234,360 | -0.06(-1.37%) |
Apr 25, 2016 | 4.057 | 4.101 | 4.041 | 4.099 | 49,948,812 | -0.00(-0.08%) |
Apr 22, 2016 | 4.131 | 4.187 | 4.002 | 4.102 | 103,724,800 | -0.19(-4.53%) |
Apr 21, 2016 | 4.293 | 4.341 | 4.238 | 4.296 | 68,579,744 | +0.00(+0.03%) |
Apr 20, 2016 | 4.279 | 4.353 | 4.239 | 4.295 | 55,501,104 | +0.01(+0.25%) |
Apr 19, 2016 | 4.403 | 4.408 | 4.215 | 4.285 | 81,630,592 | -0.08(-1.73%) |
Apr 18, 2016 | 4.261 | 4.369 | 4.252 | 4.360 | 52,264,888 | +0.06(+1.48%) |
Apr 15, 2016 | 4.315 | 4.346 | 4.264 | 4.296 | 42,810,160 | -0.03(-0.77%) |
Apr 14, 2016 | 4.328 | 4.377 | 4.296 | 4.329 | 57,307,464 | +0.00(+0.07%) |
Apr 13, 2016 | 4.266 | 4.347 | 4.249 | 4.327 | 83,540,472 | +0.16(+3.90%) |
Apr 12, 2016 | 4.077 | 4.192 | 4.001 | 4.164 | 93,928,520 | +0.10(+2.34%) |
Apr 11, 2016 | 4.167 | 4.227 | 4.066 | 4.069 | 70,506,024 | -0.04(-1.07%) |
Apr 08, 2016 | 4.198 | 4.227 | 4.070 | 4.113 | 85,651,832 | -0.01(-0.24%) |
Apr 07, 2016 | 4.236 | 4.257 | 4.069 | 4.123 | 129,886,288 | -0.19(-4.32%) |
Apr 06, 2016 | 4.124 | 4.312 | 4.120 | 4.309 | 93,802,224 | +0.20(+4.79%) |
Apr 05, 2016 | 4.129 | 4.178 | 4.091 | 4.112 | 75,609,632 | -0.11(-2.69%) |
Apr 04, 2016 | 4.272 | 4.285 | 4.200 | 4.226 | 70,379,848 | -0.05(-1.24%) |
Apr 01, 2016 | 4.078 | 4.283 | 4.055 | 4.279 | 83,991,352 | +0.14(+3.33%) |
Mar 31, 2016 | 4.156 | 4.202 | 4.127 | 4.141 | 61,064,480 | -0.02(-0.58%) |
Mar 30, 2016 | 4.178 | 4.242 | 4.138 | 4.165 | 108,127,304 | +0.06(+1.50%) |
Mar 29, 2016 | 3.895 | 4.112 | 3.876 | 4.103 | 92,441,832 | +0.19(+4.78%) |
Mar 28, 2016 | 3.970 | 3.971 | 3.897 | 3.916 | 66,629,560 | -0.01(-0.36%) |
Mar 24, 2016 | 3.868 | 3.930 | 3.930 | 3.930 | 65,444,032 | -0.00(-0.03%) |
Mar 23, 2016 | 4.006 | 4.015 | 3.904 | 3.932 | 79,558,016 | -0.10(-2.38%) |
Mar 22, 2016 | 3.927 | 4.058 | 3.924 | 4.027 | 65,487,708 | +0.04(+0.89%) |
Mar 21, 2016 | 3.928 | 4.005 | 3.920 | 3.992 | 70,020,320 | +0.05(+1.19%) |
Mar 18, 2016 | 3.955 | 3.978 | 3.886 | 3.945 | 76,013,208 | +0.02(+0.58%) |
Mar 17, 2016 | 3.904 | 3.957 | 3.858 | 3.922 | 65,612,892 | -0.01(-0.29%) |
Mar 16, 2016 | 3.802 | 3.966 | 3.802 | 3.934 | 90,708,776 | +0.10(+2.55%) |
Mar 15, 2016 | 3.799 | 3.846 | 3.761 | 3.836 | 99,454,704 | -0.00(-0.06%) |
Mar 14, 2016 | 3.778 | 3.866 | 3.773 | 3.838 | 80,920,656 | +0.02(+0.58%) |
Mar 11, 2016 | 3.745 | 3.820 | 3.713 | 3.816 | 87,410,904 | +0.19(+5.18%) |
Mar 10, 2016 | 3.700 | 3.755 | 3.488 | 3.628 | 176,878,480 | -0.01(-0.38%) |
Mar 09, 2016 | 3.621 | 3.648 | 3.558 | 3.642 | 107,233,768 | +0.07(+1.91%) |
Mar 08, 2016 | 3.592 | 3.690 | 3.559 | 3.573 | 109,429,728 | -0.10(-2.64%) |
Mar 07, 2016 | 3.682 | 3.747 | 3.590 | 3.670 | 97,368,496 | -0.07(-1.86%) |
Mar 04, 2016 | 3.748 | 3.812 | 3.666 | 3.740 | 122,541,760 | +0.01(+0.17%) |
Mar 03, 2016 | 3.745 | 3.748 | 3.654 | 3.733 | 106,346,664 | -0.02(-0.56%) |
Mar 02, 2016 | 3.736 | 3.758 | 3.668 | 3.754 | 99,823,776 | +0.00(+0.11%) |
Mar 01, 2016 | 3.517 | 3.751 | 3.489 | 3.750 | 160,209,648 | +0.33(+9.57%) |
Feb 29, 2016 | 3.508 | 3.586 | 3.423 | 3.423 | 118,149,936 | -0.09(-2.65%) |
Feb 26, 2016 | 3.604 | 3.613 | 3.492 | 3.516 | 128,070,136 | -0.01(-0.23%) |
Feb 25, 2016 | 3.452 | 3.528 | 3.358 | 3.524 | 133,604,672 | +0.09(+2.76%) |
Feb 24, 2016 | 3.217 | 3.441 | 3.156 | 3.429 | 180,120,016 | +0.10(+2.97%) |
Feb 23, 2016 | 3.443 | 3.473 | 3.327 | 3.330 | 137,751,488 | -0.17(-4.98%) |
Feb 22, 2016 | 3.438 | 3.517 | 3.428 | 3.505 | 127,614,352 | +0.16(+4.72%) |
Feb 19, 2016 | 3.275 | 3.375 | 3.244 | 3.347 | 123,103,856 | +0.03(+1.04%) |
Feb 18, 2016 | 3.465 | 3.467 | 3.302 | 3.313 | 132,762,952 | -0.12(-3.40%) |
Feb 17, 2016 | 3.289 | 3.446 | 3.259 | 3.429 | 187,977,824 | +0.22(+6.91%) |
Feb 16, 2016 | 3.147 | 3.207 | 3.088 | 3.207 | 153,758,352 | +0.20(+6.66%) |
Feb 12, 2016 | 2.974 | 3.007 | 3.007 | 3.007 | 163,030,160 | +0.12(+4.26%) |
Feb 11, 2016 | 2.782 | 2.948 | 2.757 | 2.884 | 245,540,256 | -0.01(-0.24%) |
Feb 10, 2016 | 2.962 | 3.070 | 2.887 | 2.891 | 193,218,288 | +0.03(+1.19%) |
Feb 09, 2016 | 2.771 | 2.992 | 2.759 | 2.857 | 236,580,064 | -0.03(-1.16%) |
Feb 08, 2016 | 2.860 | 2.927 | 2.723 | 2.891 | 264,887,216 | -0.14(-4.57%) |
Feb 05, 2016 | 3.344 | 3.347 | 2.991 | 3.029 | 221,428,976 | -0.35(-10.29%) |
Feb 04, 2016 | 3.349 | 3.459 | 3.261 | 3.376 | 146,240,240 | -0.01(-0.18%) |
Feb 03, 2016 | 3.496 | 3.497 | 3.200 | 3.382 | 242,412,304 | -0.05(-1.41%) |
Feb 02, 2016 | 3.620 | 3.620 | 3.397 | 3.431 | 131,546,168 | -0.23(-6.35%) |