Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.445 | 3.462 | 3.395 | 3.404 | 41,294,104 | +0.02(+0.74%) |
Jun 29, 2015 | 3.379 | 3.401 | 3.359 | 3.379 | 23,977,418 | -0.05(-1.45%) |
Jun 26, 2015 | 3.395 | 3.466 | 3.395 | 3.429 | 30,568,184 | +0.03(+1.01%) |
Jun 25, 2015 | 3.469 | 3.476 | 3.376 | 3.395 | 39,945,212 | -0.10(-2.76%) |
Jun 24, 2015 | 3.507 | 3.538 | 3.482 | 3.491 | 26,506,970 | -0.02(-0.44%) |
Jun 23, 2015 | 3.451 | 3.516 | 3.445 | 3.507 | 36,296,684 | +0.05(+1.35%) |
Jun 22, 2015 | 3.491 | 3.507 | 3.445 | 3.460 | 33,186,420 | +0.04(+1.18%) |
Jun 19, 2015 | 3.445 | 3.482 | 3.413 | 3.420 | 32,132,416 | -0.09(-2.66%) |
Jun 18, 2015 | 3.469 | 3.544 | 3.417 | 3.513 | 36,050,804 | +0.07(+2.08%) |
Jun 17, 2015 | 3.435 | 3.473 | 3.372 | 3.441 | 43,101,580 | -0.02(-0.63%) |
Jun 16, 2015 | 3.367 | 3.466 | 3.364 | 3.463 | 52,518,632 | +0.17(+5.19%) |
Jun 15, 2015 | 3.255 | 3.298 | 3.233 | 3.292 | 29,664,468 | -0.00(-0.09%) |
Jun 12, 2015 | 3.320 | 3.339 | 3.277 | 3.295 | 31,155,680 | -0.05(-1.40%) |
Jun 11, 2015 | 3.348 | 3.351 | 3.274 | 3.342 | 44,626,768 | +0.01(+0.19%) |
Jun 10, 2015 | 3.395 | 3.423 | 3.330 | 3.336 | 85,938,960 | +0.06(+1.80%) |
Jun 09, 2015 | 3.305 | 3.330 | 3.274 | 3.277 | 70,453,728 | -0.01(-0.38%) |
Jun 08, 2015 | 3.295 | 3.323 | 3.274 | 3.289 | 72,743,824 | +0.04(+1.15%) |
Jun 05, 2015 | 3.286 | 3.314 | 3.249 | 3.252 | 75,292,192 | -0.06(-1.78%) |
Jun 04, 2015 | 3.348 | 3.373 | 3.302 | 3.311 | 31,941,534 | -0.05(-1.39%) |
Jun 03, 2015 | 3.429 | 3.429 | 3.345 | 3.358 | 68,546,080 | -0.08(-2.26%) |
Jun 02, 2015 | 3.376 | 3.451 | 3.364 | 3.435 | 70,703,648 | +0.11(+3.37%) |
Jun 01, 2015 | 3.364 | 3.364 | 3.311 | 3.323 | 75,757,872 | -0.00(-0.09%) |
May 29, 2015 | 3.410 | 3.435 | 3.317 | 3.326 | 77,049,104 | -0.13(-3.78%) |
May 28, 2015 | 3.457 | 3.463 | 3.389 | 3.457 | 35,967,300 | -0.04(-1.24%) |
May 27, 2015 | 3.426 | 3.507 | 3.385 | 3.501 | 70,878,808 | +0.06(+1.72%) |
May 26, 2015 | 3.469 | 3.494 | 3.420 | 3.441 | 48,696,980 | -0.10(-2.72%) |
May 22, 2015 | 3.591 | 3.538 | 3.538 | 3.538 | 37,939,560 | -0.13(-3.48%) |
May 21, 2015 | 3.703 | 3.712 | 3.631 | 3.665 | 43,280,652 | -0.10(-2.64%) |
May 20, 2015 | 3.754 | 3.799 | 3.737 | 3.765 | 32,916,092 | -0.02(-0.57%) |
May 19, 2015 | 3.833 | 3.836 | 3.751 | 3.787 | 39,110,328 | -0.06(-1.62%) |
May 18, 2015 | 3.976 | 3.976 | 3.838 | 3.849 | 62,687,344 | -0.16(-4.11%) |
May 15, 2015 | 3.930 | 4.020 | 3.914 | 4.013 | 34,324,176 | +0.07(+1.89%) |
May 14, 2015 | 3.877 | 3.958 | 3.866 | 3.939 | 28,949,794 | +0.08(+2.18%) |
May 13, 2015 | 3.917 | 3.942 | 3.833 | 3.855 | 22,193,184 | -0.04(-1.04%) |
May 12, 2015 | 3.849 | 3.926 | 3.846 | 3.895 | 31,958,280 | +0.03(+0.72%) |
May 11, 2015 | 3.986 | 3.986 | 3.860 | 3.867 | 22,573,170 | -0.09(-2.28%) |
May 08, 2015 | 3.945 | 3.972 | 3.861 | 3.958 | 39,481,068 | +0.08(+2.17%) |
May 07, 2015 | 3.805 | 3.874 | 3.768 | 3.874 | 29,623,502 | +0.05(+1.30%) |
May 06, 2015 | 3.942 | 3.942 | 3.790 | 3.824 | 43,033,780 | -0.10(-2.46%) |
May 05, 2015 | 3.902 | 3.989 | 3.874 | 3.920 | 38,698,260 | -0.01(-0.24%) |
May 04, 2015 | 3.942 | 3.986 | 3.917 | 3.930 | 39,129,424 | -0.08(-1.94%) |
May 01, 2015 | 4.013 | 4.017 | 3.945 | 4.007 | 37,817,340 | +0.02(+0.55%) |
Apr 30, 2015 | 4.026 | 4.026 | 3.923 | 3.986 | 44,994,640 | -0.04(-0.93%) |
Apr 29, 2015 | 4.054 | 4.076 | 3.998 | 4.023 | 31,207,864 | -0.07(-1.67%) |
Apr 28, 2015 | 4.144 | 4.144 | 4.076 | 4.091 | 32,977,446 | +0.02(+0.61%) |
Apr 27, 2015 | 4.113 | 4.135 | 4.063 | 4.066 | 49,152,116 | -0.06(-1.51%) |
Apr 24, 2015 | 3.958 | 4.128 | 3.954 | 4.128 | 101,146,296 | +0.19(+4.73%) |
Apr 23, 2015 | 3.759 | 3.948 | 3.745 | 3.942 | 60,482,124 | +0.14(+3.68%) |
Apr 22, 2015 | 3.693 | 3.832 | 3.681 | 3.802 | 53,701,856 | +0.11(+2.95%) |
Apr 21, 2015 | 3.653 | 3.720 | 3.647 | 3.693 | 23,906,988 | +0.04(+1.02%) |
Apr 20, 2015 | 3.737 | 3.737 | 3.647 | 3.656 | 53,049,008 | -0.07(-1.75%) |
Apr 17, 2015 | 3.731 | 3.749 | 3.699 | 3.721 | 33,558,608 | -0.09(-2.44%) |
Apr 16, 2015 | 3.799 | 3.839 | 3.754 | 3.815 | 25,237,370 | +0.02(+0.66%) |
Apr 15, 2015 | 3.731 | 3.808 | 3.690 | 3.790 | 27,745,080 | +0.07(+2.01%) |
Apr 14, 2015 | 3.684 | 3.734 | 3.628 | 3.715 | 33,184,248 | +0.07(+1.96%) |
Apr 13, 2015 | 3.718 | 3.749 | 3.628 | 3.644 | 34,066,652 | -0.10(-2.58%) |
Apr 10, 2015 | 3.681 | 3.746 | 3.662 | 3.740 | 33,507,520 | +0.03(+0.75%) |
Apr 09, 2015 | 3.759 | 3.771 | 3.681 | 3.712 | 60,680,772 | -0.09(-2.29%) |
Apr 08, 2015 | 3.790 | 3.849 | 3.777 | 3.799 | 61,218,340 | +0.12(+3.21%) |
Apr 07, 2015 | 3.703 | 3.715 | 3.664 | 3.681 | 32,998,332 | -0.03(-0.92%) |
Apr 06, 2015 | 3.731 | 3.746 | 3.696 | 3.715 | 53,241,064 | +0.06(+1.53%) |
Apr 02, 2015 | 3.609 | 3.659 | 3.659 | 3.659 | 60,994,016 | +0.10(+2.79%) |