Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.815 | 3.846 | 3.673 | 3.767 | 97,963,312 | -0.06(-1.59%) |
Apr 28, 2016 | 3.982 | 4.050 | 3.801 | 3.828 | 82,142,256 | -0.14(-3.55%) |
Apr 27, 2016 | 3.943 | 3.994 | 3.867 | 3.969 | 93,528,912 | -0.10(-2.40%) |
Apr 26, 2016 | 4.147 | 4.172 | 4.028 | 4.066 | 55,904,168 | -0.06(-1.37%) |
Apr 25, 2016 | 4.081 | 4.125 | 4.065 | 4.123 | 49,655,524 | -0.00(-0.08%) |
Apr 22, 2016 | 4.156 | 4.212 | 4.026 | 4.126 | 103,115,752 | -0.20(-4.53%) |
Apr 21, 2016 | 4.318 | 4.367 | 4.263 | 4.322 | 68,177,064 | +0.00(+0.03%) |
Apr 20, 2016 | 4.304 | 4.379 | 4.264 | 4.320 | 55,175,216 | +0.01(+0.25%) |
Apr 19, 2016 | 4.429 | 4.434 | 4.240 | 4.310 | 81,151,280 | -0.08(-1.73%) |
Apr 18, 2016 | 4.286 | 4.395 | 4.277 | 4.386 | 51,958,000 | +0.06(+1.48%) |
Apr 15, 2016 | 4.341 | 4.372 | 4.289 | 4.322 | 42,558,792 | -0.03(-0.77%) |
Apr 14, 2016 | 4.353 | 4.403 | 4.321 | 4.355 | 56,970,968 | +0.00(+0.07%) |
Apr 13, 2016 | 4.291 | 4.373 | 4.274 | 4.352 | 83,049,944 | +0.16(+3.90%) |
Apr 12, 2016 | 4.101 | 4.217 | 4.024 | 4.189 | 93,377,000 | +0.10(+2.34%) |
Apr 11, 2016 | 4.191 | 4.252 | 4.090 | 4.093 | 70,092,032 | -0.04(-1.07%) |
Apr 08, 2016 | 4.222 | 4.252 | 4.094 | 4.137 | 85,148,904 | -0.01(-0.24%) |
Apr 07, 2016 | 4.261 | 4.282 | 4.093 | 4.147 | 129,123,632 | -0.19(-4.32%) |
Apr 06, 2016 | 4.149 | 4.338 | 4.145 | 4.334 | 93,251,440 | +0.20(+4.79%) |
Apr 05, 2016 | 4.153 | 4.203 | 4.115 | 4.136 | 75,165,672 | -0.11(-2.69%) |
Apr 04, 2016 | 4.297 | 4.310 | 4.225 | 4.251 | 69,966,600 | -0.05(-1.24%) |
Apr 01, 2016 | 4.102 | 4.309 | 4.078 | 4.304 | 83,498,184 | +0.14(+3.33%) |
Mar 31, 2016 | 4.180 | 4.227 | 4.152 | 4.165 | 60,705,924 | -0.02(-0.58%) |
Mar 30, 2016 | 4.203 | 4.267 | 4.163 | 4.190 | 107,492,408 | +0.06(+1.50%) |
Mar 29, 2016 | 3.918 | 4.137 | 3.899 | 4.128 | 91,899,032 | +0.19(+4.78%) |
Mar 28, 2016 | 3.993 | 3.994 | 3.920 | 3.939 | 66,238,328 | -0.01(-0.36%) |
Mar 24, 2016 | 3.891 | 3.954 | 3.954 | 3.954 | 65,059,764 | -0.00(-0.03%) |
Mar 23, 2016 | 4.030 | 4.039 | 3.927 | 3.955 | 79,090,872 | -0.10(-2.38%) |
Mar 22, 2016 | 3.950 | 4.082 | 3.947 | 4.051 | 65,103,180 | +0.04(+0.89%) |
Mar 21, 2016 | 3.951 | 4.029 | 3.943 | 4.015 | 69,609,176 | +0.05(+1.19%) |
Mar 18, 2016 | 3.978 | 4.002 | 3.909 | 3.968 | 75,566,880 | +0.02(+0.58%) |
Mar 17, 2016 | 3.927 | 3.981 | 3.881 | 3.945 | 65,227,632 | -0.01(-0.29%) |
Mar 16, 2016 | 3.824 | 3.990 | 3.824 | 3.957 | 90,176,152 | +0.10(+2.55%) |
Mar 15, 2016 | 3.822 | 3.869 | 3.783 | 3.858 | 98,870,728 | -0.00(-0.06%) |
Mar 14, 2016 | 3.800 | 3.889 | 3.795 | 3.861 | 80,445,512 | +0.02(+0.58%) |
Mar 11, 2016 | 3.767 | 3.843 | 3.735 | 3.838 | 86,897,648 | +0.19(+5.18%) |
Mar 10, 2016 | 3.722 | 3.777 | 3.509 | 3.649 | 175,839,904 | -0.01(-0.38%) |
Mar 09, 2016 | 3.643 | 3.670 | 3.579 | 3.663 | 106,604,120 | +0.07(+1.91%) |
Mar 08, 2016 | 3.614 | 3.712 | 3.580 | 3.594 | 108,787,184 | -0.10(-2.64%) |
Mar 07, 2016 | 3.703 | 3.769 | 3.611 | 3.692 | 96,796,776 | -0.07(-1.86%) |
Mar 04, 2016 | 3.770 | 3.834 | 3.687 | 3.762 | 121,822,224 | +0.01(+0.17%) |
Mar 03, 2016 | 3.767 | 3.770 | 3.676 | 3.756 | 105,722,224 | -0.02(-0.56%) |
Mar 02, 2016 | 3.758 | 3.781 | 3.690 | 3.777 | 99,237,640 | +0.00(+0.11%) |
Mar 01, 2016 | 3.538 | 3.773 | 3.509 | 3.773 | 159,268,944 | +0.33(+9.57%) |
Feb 29, 2016 | 3.529 | 3.607 | 3.443 | 3.443 | 117,456,192 | -0.09(-2.65%) |
Feb 26, 2016 | 3.626 | 3.634 | 3.513 | 3.537 | 127,318,144 | -0.01(-0.23%) |
Feb 25, 2016 | 3.472 | 3.549 | 3.378 | 3.545 | 132,820,184 | +0.10(+2.76%) |
Feb 24, 2016 | 3.236 | 3.461 | 3.174 | 3.450 | 179,062,400 | +0.10(+2.97%) |
Feb 23, 2016 | 3.463 | 3.493 | 3.347 | 3.350 | 136,942,656 | -0.18(-4.98%) |
Feb 22, 2016 | 3.458 | 3.538 | 3.448 | 3.526 | 126,865,040 | +0.16(+4.72%) |
Feb 19, 2016 | 3.294 | 3.395 | 3.263 | 3.367 | 122,381,024 | +0.03(+1.04%) |
Feb 18, 2016 | 3.486 | 3.487 | 3.321 | 3.332 | 131,983,400 | -0.12(-3.40%) |
Feb 17, 2016 | 3.308 | 3.467 | 3.278 | 3.449 | 186,874,064 | +0.22(+6.91%) |
Feb 16, 2016 | 3.165 | 3.226 | 3.106 | 3.226 | 152,855,536 | +0.20(+6.66%) |
Feb 12, 2016 | 2.992 | 3.025 | 3.025 | 3.025 | 162,072,880 | +0.12(+4.26%) |
Feb 11, 2016 | 2.798 | 2.966 | 2.773 | 2.901 | 244,098,512 | -0.01(-0.24%) |
Feb 10, 2016 | 2.979 | 3.088 | 2.904 | 2.908 | 192,083,776 | +0.03(+1.19%) |
Feb 09, 2016 | 2.788 | 3.010 | 2.775 | 2.874 | 235,190,928 | -0.03(-1.16%) |
Feb 08, 2016 | 2.877 | 2.944 | 2.739 | 2.908 | 263,331,872 | -0.14(-4.57%) |
Feb 05, 2016 | 3.364 | 3.367 | 3.009 | 3.047 | 220,128,800 | -0.35(-10.29%) |
Feb 04, 2016 | 3.369 | 3.480 | 3.280 | 3.396 | 145,381,568 | -0.01(-0.18%) |
Feb 03, 2016 | 3.516 | 3.517 | 3.219 | 3.402 | 240,988,928 | -0.05(-1.41%) |
Feb 02, 2016 | 3.642 | 3.642 | 3.418 | 3.451 | 130,773,760 | -0.23(-6.35%) |