Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.794 | 2.861 | 2.781 | 2.843 | 47,776,348 | -0.15(-5.07%) |
Aug 28, 2015 | 3.040 | 3.107 | 2.955 | 2.995 | 51,269,704 | -0.10(-3.17%) |
Aug 27, 2015 | 3.040 | 3.151 | 3.020 | 3.093 | 34,010,096 | +0.12(+3.90%) |
Aug 26, 2015 | 2.848 | 2.982 | 2.772 | 2.977 | 44,942,172 | +0.16(+5.71%) |
Aug 25, 2015 | 2.977 | 2.991 | 2.812 | 2.817 | 37,950,312 | -0.03(-1.10%) |
Aug 24, 2015 | 2.745 | 2.950 | 2.714 | 2.848 | 44,375,028 | -0.11(-3.77%) |
Aug 21, 2015 | 2.946 | 3.008 | 2.910 | 2.959 | 35,534,352 | -0.06(-2.07%) |
Aug 20, 2015 | 2.982 | 3.044 | 2.950 | 3.022 | 24,090,558 | +0.01(+0.30%) |
Aug 19, 2015 | 3.035 | 3.067 | 2.946 | 3.013 | 33,084,286 | -0.12(-3.85%) |
Aug 18, 2015 | 3.026 | 3.189 | 2.971 | 3.133 | 39,707,504 | +0.07(+2.33%) |
Aug 17, 2015 | 3.075 | 3.140 | 3.058 | 3.062 | 14,335,819 | -0.04(-1.44%) |
Aug 14, 2015 | 3.107 | 3.138 | 3.080 | 3.107 | 16,461,271 | +0.03(+1.02%) |
Aug 13, 2015 | 3.156 | 3.160 | 3.067 | 3.075 | 31,329,004 | -0.11(-3.37%) |
Aug 12, 2015 | 3.209 | 3.227 | 3.158 | 3.183 | 34,986,268 | -0.06(-1.79%) |
Aug 11, 2015 | 3.254 | 3.294 | 3.187 | 3.241 | 20,861,704 | -0.08(-2.55%) |
Aug 10, 2015 | 3.227 | 3.330 | 3.218 | 3.325 | 21,035,316 | +0.12(+3.62%) |
Aug 07, 2015 | 3.247 | 3.290 | 3.191 | 3.209 | 28,502,596 | -0.08(-2.31%) |
Aug 06, 2015 | 3.276 | 3.325 | 3.250 | 3.285 | 28,324,960 | -0.02(-0.54%) |
Aug 05, 2015 | 3.357 | 3.370 | 3.270 | 3.303 | 22,922,394 | -0.05(-1.46%) |
Aug 04, 2015 | 3.388 | 3.401 | 3.299 | 3.352 | 23,656,128 | -0.06(-1.64%) |
Aug 03, 2015 | 3.399 | 3.453 | 3.377 | 3.408 | 34,035,324 | -0.13(-3.78%) |
Jul 31, 2015 | 3.613 | 3.658 | 3.533 | 3.542 | 24,584,492 | -0.03(-0.75%) |
Jul 30, 2015 | 3.662 | 3.684 | 3.546 | 3.568 | 22,135,734 | -0.12(-3.26%) |
Jul 29, 2015 | 3.626 | 3.729 | 3.609 | 3.689 | 21,233,226 | +0.07(+1.97%) |
Jul 28, 2015 | 3.626 | 3.644 | 3.466 | 3.618 | 28,111,860 | +0.04(+1.12%) |
Jul 27, 2015 | 3.582 | 3.622 | 3.528 | 3.577 | 27,099,284 | +0.04(+1.14%) |
Jul 24, 2015 | 3.551 | 3.555 | 3.453 | 3.537 | 41,465,084 | -0.05(-1.49%) |
Jul 23, 2015 | 3.707 | 3.751 | 3.577 | 3.591 | 26,056,808 | -0.21(-5.63%) |
Jul 22, 2015 | 3.854 | 3.863 | 3.778 | 3.805 | 19,532,462 | -0.12(-2.96%) |
Jul 21, 2015 | 3.903 | 3.941 | 3.890 | 3.921 | 15,553,152 | -0.01(-0.23%) |
Jul 20, 2015 | 3.965 | 3.971 | 3.916 | 3.930 | 11,488,620 | -0.07(-1.67%) |
Jul 17, 2015 | 4.068 | 4.077 | 3.980 | 3.997 | 15,612,182 | -0.09(-2.18%) |
Jul 16, 2015 | 4.131 | 4.135 | 4.057 | 4.086 | 14,239,594 | -0.02(-0.43%) |
Jul 15, 2015 | 4.113 | 4.128 | 4.057 | 4.104 | 12,675,681 | -0.04(-1.08%) |
Jul 14, 2015 | 4.117 | 4.189 | 4.073 | 4.148 | 19,981,552 | +0.02(+0.54%) |
Jul 13, 2015 | 4.028 | 4.139 | 3.997 | 4.126 | 19,718,914 | +0.12(+3.12%) |
Jul 10, 2015 | 3.916 | 4.019 | 3.885 | 4.001 | 16,393,770 | +0.17(+4.30%) |
Jul 09, 2015 | 3.850 | 3.908 | 3.836 | 3.836 | 16,779,634 | +0.05(+1.30%) |
Jul 08, 2015 | 3.823 | 3.850 | 3.774 | 3.787 | 19,647,290 | -0.12(-3.19%) |
Jul 07, 2015 | 3.894 | 3.916 | 3.796 | 3.912 | 20,243,146 | -0.05(-1.35%) |
Jul 06, 2015 | 3.988 | 4.032 | 3.943 | 3.965 | 18,367,438 | -0.18(-4.41%) |
Jul 02, 2015 | 4.064 | 4.148 | 4.148 | 4.148 | 22,882,920 | +0.12(+2.99%) |
Jul 01, 2015 | 4.077 | 4.108 | 4.015 | 4.028 | 19,988,890 | -0.06(-1.36%) |
Jun 30, 2015 | 4.110 | 4.148 | 4.061 | 4.083 | 21,978,436 | +0.04(+0.99%) |
Jun 29, 2015 | 4.066 | 4.101 | 4.023 | 4.043 | 22,730,388 | -0.09(-2.26%) |
Jun 26, 2015 | 4.119 | 4.159 | 4.092 | 4.137 | 28,298,468 | +0.07(+1.75%) |
Jun 25, 2015 | 4.119 | 4.124 | 4.008 | 4.066 | 17,438,964 | -0.06(-1.41%) |
Jun 24, 2015 | 4.141 | 4.177 | 4.101 | 4.124 | 9,770,992 | -0.03(-0.64%) |
Jun 23, 2015 | 4.088 | 4.164 | 4.079 | 4.150 | 14,538,755 | +0.06(+1.41%) |
Jun 22, 2015 | 4.097 | 4.128 | 4.040 | 4.093 | 25,493,380 | +0.08(+2.10%) |
Jun 19, 2015 | 4.066 | 4.122 | 3.993 | 4.009 | 15,552,259 | -0.15(-3.52%) |
Jun 18, 2015 | 4.079 | 4.186 | 4.000 | 4.155 | 22,149,280 | +0.13(+3.19%) |
Jun 17, 2015 | 4.004 | 4.075 | 3.942 | 4.026 | 22,691,724 | -0.03(-0.66%) |
Jun 16, 2015 | 3.960 | 4.075 | 3.951 | 4.053 | 20,705,176 | +0.14(+3.51%) |
Jun 15, 2015 | 3.889 | 3.920 | 3.858 | 3.916 | 17,711,164 | -0.04(-1.01%) |
Jun 12, 2015 | 3.982 | 4.009 | 3.931 | 3.955 | 18,047,730 | -0.06(-1.54%) |
Jun 11, 2015 | 4.000 | 4.022 | 3.916 | 4.017 | 22,665,810 | +0.00(+0.11%) |
Jun 10, 2015 | 4.057 | 4.066 | 3.995 | 4.013 | 30,932,746 | +0.12(+3.07%) |
Jun 09, 2015 | 3.947 | 3.986 | 3.885 | 3.893 | 29,470,022 | -0.05(-1.35%) |
Jun 08, 2015 | 3.942 | 3.964 | 3.907 | 3.947 | 25,097,252 | +0.07(+1.71%) |
Jun 05, 2015 | 3.902 | 3.924 | 3.858 | 3.880 | 16,711,550 | -0.06(-1.57%) |
Jun 04, 2015 | 3.982 | 4.013 | 3.918 | 3.942 | 11,437,035 | -0.05(-1.22%) |
Jun 03, 2015 | 4.053 | 4.053 | 3.971 | 3.991 | 19,869,256 | -0.08(-2.07%) |
Jun 02, 2015 | 4.004 | 4.093 | 3.986 | 4.075 | 27,829,622 | +0.16(+4.03%) |