Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3.362 | 3.408 | 3.098 | 3.180 | 62,893,612 | -0.19(-5.58%) |
May 27, 2016 | 3.423 | 3.368 | 3.368 | 3.368 | 17,209,194 | -0.12(-3.49%) |
May 26, 2016 | 3.469 | 3.530 | 3.456 | 3.489 | 10,809,676 | +0.05(+1.48%) |
May 25, 2016 | 3.520 | 3.535 | 3.418 | 3.439 | 18,208,018 | -0.04(-1.02%) |
May 24, 2016 | 3.525 | 3.540 | 3.434 | 3.474 | 19,266,696 | +0.04(+1.03%) |
May 23, 2016 | 3.378 | 3.484 | 3.357 | 3.439 | 26,922,754 | -0.06(-1.74%) |
May 20, 2016 | 3.530 | 3.581 | 3.454 | 3.500 | 22,655,708 | +0.02(+0.44%) |
May 19, 2016 | 3.479 | 3.500 | 3.423 | 3.484 | 31,764,788 | -0.08(-2.28%) |
May 18, 2016 | 3.561 | 3.693 | 3.535 | 3.566 | 31,614,468 | -0.07(-1.96%) |
May 17, 2016 | 3.698 | 3.703 | 3.594 | 3.637 | 23,054,276 | -0.10(-2.58%) |
May 16, 2016 | 3.784 | 3.825 | 3.715 | 3.733 | 17,730,458 | -0.02(-0.41%) |
May 13, 2016 | 3.936 | 3.957 | 3.708 | 3.748 | 35,011,944 | -0.24(-5.99%) |
May 12, 2016 | 3.952 | 4.038 | 3.830 | 3.987 | 28,815,066 | +0.06(+1.55%) |
May 11, 2016 | 3.982 | 3.992 | 3.870 | 3.926 | 27,312,192 | +0.07(+1.71%) |
May 10, 2016 | 3.738 | 3.870 | 3.731 | 3.860 | 35,108,268 | +0.20(+5.56%) |
May 09, 2016 | 3.606 | 3.667 | 3.393 | 3.657 | 48,335,348 | +0.03(+0.84%) |
May 06, 2016 | 3.571 | 3.684 | 3.558 | 3.627 | 19,127,586 | +0.05(+1.28%) |
May 05, 2016 | 3.759 | 3.779 | 3.555 | 3.581 | 32,337,552 | -0.12(-3.16%) |
May 04, 2016 | 3.581 | 3.703 | 3.550 | 3.698 | 27,158,898 | +0.19(+5.51%) |
May 03, 2016 | 3.545 | 3.586 | 3.474 | 3.505 | 33,865,528 | -0.15(-3.98%) |
May 02, 2016 | 3.706 | 3.711 | 3.614 | 3.650 | 19,460,384 | -0.14(-3.75%) |
Apr 29, 2016 | 3.833 | 3.889 | 3.731 | 3.792 | 28,727,662 | +0.02(+0.40%) |
Apr 28, 2016 | 3.741 | 3.838 | 3.711 | 3.777 | 36,177,928 | -0.06(-1.46%) |
Apr 27, 2016 | 3.812 | 3.858 | 3.777 | 3.833 | 23,625,536 | +0.11(+3.00%) |
Apr 26, 2016 | 3.574 | 3.721 | 3.554 | 3.721 | 24,108,992 | +0.17(+4.86%) |
Apr 25, 2016 | 3.640 | 3.650 | 3.513 | 3.548 | 13,232,837 | -0.08(-2.10%) |
Apr 22, 2016 | 3.594 | 3.650 | 3.561 | 3.625 | 12,078,686 | -0.02(-0.42%) |
Apr 21, 2016 | 3.721 | 3.726 | 3.620 | 3.640 | 13,077,406 | -0.07(-1.92%) |
Apr 20, 2016 | 3.675 | 3.744 | 3.630 | 3.711 | 17,549,052 | -0.02(-0.54%) |
Apr 19, 2016 | 3.696 | 3.757 | 3.691 | 3.731 | 20,559,378 | +0.08(+2.08%) |
Apr 18, 2016 | 3.640 | 3.752 | 3.625 | 3.655 | 24,053,530 | -0.09(-2.34%) |
Apr 15, 2016 | 3.766 | 3.780 | 3.678 | 3.743 | 63,955,196 | -0.03(-0.86%) |
Apr 14, 2016 | 3.872 | 3.877 | 3.706 | 3.775 | 43,045,632 | -0.10(-2.50%) |
Apr 13, 2016 | 3.895 | 3.914 | 3.835 | 3.872 | 41,326,300 | +0.04(+0.96%) |
Apr 12, 2016 | 3.706 | 3.849 | 3.674 | 3.835 | 49,580,576 | +0.17(+4.66%) |
Apr 11, 2016 | 3.637 | 3.717 | 3.627 | 3.664 | 37,412,752 | +0.18(+5.17%) |
Apr 08, 2016 | 3.406 | 3.503 | 3.378 | 3.484 | 29,973,346 | +0.24(+7.24%) |
Apr 07, 2016 | 3.249 | 3.272 | 3.198 | 3.249 | 19,137,656 | -0.02(-0.56%) |
Apr 06, 2016 | 3.277 | 3.327 | 3.214 | 3.267 | 28,237,076 | -0.08(-2.34%) |
Apr 05, 2016 | 3.304 | 3.415 | 3.263 | 3.346 | 24,517,692 | -0.02(-0.69%) |
Apr 04, 2016 | 3.447 | 3.498 | 3.364 | 3.369 | 18,643,556 | -0.18(-5.03%) |
Apr 01, 2016 | 3.381 | 3.559 | 3.349 | 3.547 | 22,893,172 | +0.11(+3.22%) |
Mar 31, 2016 | 3.547 | 3.580 | 3.418 | 3.437 | 35,921,144 | -0.14(-4.00%) |
Mar 30, 2016 | 3.561 | 3.663 | 3.522 | 3.580 | 30,613,950 | +0.05(+1.44%) |
Mar 29, 2016 | 3.432 | 3.547 | 3.354 | 3.529 | 34,154,844 | +0.07(+2.00%) |
Mar 28, 2016 | 3.437 | 3.513 | 3.358 | 3.460 | 26,264,772 | +0.19(+5.93%) |
Mar 24, 2016 | 3.266 | 3.266 | 3.266 | 3.266 | 35,343,692 | -0.05(-1.53%) |
Mar 23, 2016 | 3.432 | 3.437 | 3.294 | 3.317 | 29,099,854 | -0.21(-5.89%) |
Mar 22, 2016 | 3.501 | 3.564 | 3.492 | 3.524 | 31,096,646 | -0.03(-0.78%) |
Mar 21, 2016 | 3.460 | 3.570 | 3.460 | 3.552 | 26,319,840 | +0.04(+1.18%) |
Mar 18, 2016 | 3.487 | 3.529 | 3.391 | 3.510 | 59,678,836 | +0.03(+0.93%) |
Mar 17, 2016 | 3.381 | 3.520 | 3.211 | 3.478 | 60,770,728 | +0.47(+15.47%) |
Mar 16, 2016 | 2.948 | 3.017 | 2.823 | 3.012 | 77,992,352 | -0.05(-1.66%) |
Mar 15, 2016 | 3.160 | 3.211 | 3.035 | 3.063 | 48,754,304 | -0.28(-8.41%) |
Mar 14, 2016 | 3.414 | 3.497 | 3.340 | 3.344 | 45,155,564 | -0.08(-2.29%) |
Mar 11, 2016 | 3.335 | 3.425 | 3.312 | 3.423 | 38,064,816 | +0.15(+4.65%) |
Mar 10, 2016 | 3.160 | 3.321 | 3.128 | 3.271 | 64,025,708 | +0.14(+4.42%) |
Mar 09, 2016 | 3.298 | 3.312 | 3.118 | 3.132 | 66,376,724 | -0.07(-2.16%) |
Mar 08, 2016 | 3.257 | 3.289 | 3.174 | 3.201 | 61,610,820 | +0.00(+0.14%) |
Mar 07, 2016 | 3.160 | 3.229 | 3.109 | 3.197 | 38,799,912 | -0.11(-3.35%) |
Mar 04, 2016 | 3.252 | 3.335 | 3.146 | 3.307 | 110,099,256 | +0.35(+11.68%) |
Mar 03, 2016 | 2.740 | 2.975 | 2.719 | 2.962 | 68,051,536 | +0.32(+12.31%) |
Mar 02, 2016 | 2.536 | 2.646 | 2.536 | 2.637 | 30,509,018 | +0.06(+2.39%) |