Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.327 | 3.353 | 3.292 | 3.331 | 24,884,530 | -0.01(-0.39%) |
Aug 28, 2015 | 3.301 | 3.379 | 3.301 | 3.344 | 24,731,460 | +0.03(+1.06%) |
Aug 27, 2015 | 3.274 | 3.344 | 3.248 | 3.309 | 32,423,112 | +0.06(+1.88%) |
Aug 26, 2015 | 3.205 | 3.266 | 3.152 | 3.248 | 60,649,284 | +0.08(+2.48%) |
Aug 25, 2015 | 3.266 | 3.274 | 3.170 | 3.170 | 28,714,908 | +0.03(+0.83%) |
Aug 24, 2015 | 2.916 | 3.240 | 2.890 | 3.143 | 47,146,888 | -0.10(-3.23%) |
Aug 21, 2015 | 3.274 | 3.318 | 3.240 | 3.248 | 47,116,244 | -0.07(-2.11%) |
Aug 20, 2015 | 3.388 | 3.397 | 3.309 | 3.318 | 39,650,860 | -0.09(-2.56%) |
Aug 19, 2015 | 3.423 | 3.432 | 3.388 | 3.405 | 22,851,280 | -0.03(-0.89%) |
Aug 18, 2015 | 3.449 | 3.458 | 3.414 | 3.436 | 19,395,162 | -0.01(-0.38%) |
Aug 17, 2015 | 3.423 | 3.449 | 3.405 | 3.449 | 15,991,262 | +0.01(+0.25%) |
Aug 14, 2015 | 3.484 | 3.501 | 3.410 | 3.440 | 31,902,880 | -0.04(-1.25%) |
Aug 13, 2015 | 3.467 | 3.484 | 3.458 | 3.484 | 24,327,574 | +0.03(+0.76%) |
Aug 12, 2015 | 3.379 | 3.493 | 3.379 | 3.458 | 49,896,076 | +0.05(+1.54%) |
Aug 11, 2015 | 3.432 | 3.458 | 3.388 | 3.405 | 28,199,300 | -0.04(-1.27%) |
Aug 10, 2015 | 3.440 | 3.467 | 3.423 | 3.449 | 22,805,916 | +0.01(+0.25%) |
Aug 07, 2015 | 3.423 | 3.449 | 3.388 | 3.440 | 22,145,170 | +0.03(+0.77%) |
Aug 06, 2015 | 3.432 | 3.440 | 3.379 | 3.414 | 48,679,720 | -0.01(-0.26%) |
Aug 05, 2015 | 3.458 | 3.480 | 3.427 | 3.423 | 36,275,096 | -0.03(-0.76%) |
Aug 04, 2015 | 3.484 | 3.493 | 3.449 | 3.449 | 32,121,462 | -0.01(-0.25%) |
Aug 03, 2015 | 3.458 | 3.493 | 3.449 | 3.458 | 28,932,400 | +0.00(+0.00%) |
Jul 31, 2015 | 3.475 | 3.493 | 3.458 | 3.458 | 30,894,132 | -0.01(-0.25%) |
Jul 30, 2015 | 3.458 | 3.501 | 3.440 | 3.467 | 42,677,944 | +0.02(+0.51%) |
Jul 29, 2015 | 3.475 | 3.493 | 3.449 | 3.449 | 41,258,528 | -0.01(-0.25%) |
Jul 28, 2015 | 3.432 | 3.467 | 3.370 | 3.458 | 97,436,272 | +0.10(+3.12%) |
Jul 27, 2015 | 3.370 | 3.405 | 3.301 | 3.353 | 64,948,104 | -0.03(-1.03%) |
Jul 24, 2015 | 3.405 | 3.432 | 3.370 | 3.388 | 41,331,992 | -0.00(-0.13%) |
Jul 23, 2015 | 3.370 | 3.397 | 3.362 | 3.392 | 65,883,664 | +0.03(+0.91%) |
Jul 22, 2015 | 3.344 | 3.370 | 3.336 | 3.362 | 24,257,488 | +0.00(+0.13%) |
Jul 21, 2015 | 3.327 | 3.353 | 3.327 | 3.357 | 37,945,160 | +0.01(+0.39%) |
Jul 20, 2015 | 3.379 | 3.379 | 3.336 | 3.344 | 17,767,970 | -0.03(-0.78%) |
Jul 17, 2015 | 3.379 | 3.397 | 3.353 | 3.370 | 20,318,000 | -0.02(-0.52%) |
Jul 16, 2015 | 3.362 | 3.397 | 3.362 | 3.388 | 21,046,782 | +0.03(+1.04%) |
Jul 15, 2015 | 3.327 | 3.379 | 3.327 | 3.353 | 22,891,584 | +0.01(+0.26%) |
Jul 14, 2015 | 3.327 | 3.379 | 3.327 | 3.344 | 31,963,274 | +0.01(+0.26%) |
Jul 13, 2015 | 3.274 | 3.344 | 3.266 | 3.336 | 24,486,682 | +0.08(+2.55%) |
Jul 10, 2015 | 3.248 | 3.274 | 3.231 | 3.253 | 22,492,264 | +0.02(+0.54%) |
Jul 09, 2015 | 3.196 | 3.257 | 3.196 | 3.235 | 38,230,016 | +0.06(+1.79%) |
Jul 08, 2015 | 3.226 | 3.248 | 3.170 | 3.178 | 22,786,254 | -0.06(-1.89%) |
Jul 07, 2015 | 3.213 | 3.266 | 3.178 | 3.240 | 25,295,694 | +0.03(+0.82%) |
Jul 06, 2015 | 3.231 | 3.231 | 3.196 | 3.213 | 43,102,076 | -0.04(-1.34%) |
Jul 02, 2015 | 3.274 | 3.257 | 3.257 | 3.257 | 18,547,808 | -0.02(-0.53%) |
Jul 01, 2015 | 3.283 | 3.283 | 3.257 | 3.274 | 33,548,106 | +0.02(+0.54%) |
Jun 30, 2015 | 3.257 | 3.274 | 3.231 | 3.257 | 36,048,552 | +0.02(+0.54%) |
Jun 29, 2015 | 3.336 | 3.336 | 3.240 | 3.240 | 36,538,620 | -0.13(-3.89%) |
Jun 26, 2015 | 3.344 | 3.370 | 3.327 | 3.370 | 41,513,532 | +0.04(+1.18%) |
Jun 25, 2015 | 3.344 | 3.344 | 3.314 | 3.331 | 24,599,978 | +0.00(+0.13%) |
Jun 24, 2015 | 3.353 | 3.379 | 3.327 | 3.327 | 15,802,335 | -0.04(-1.30%) |
Jun 23, 2015 | 3.370 | 3.388 | 3.353 | 3.370 | 12,260,468 | -0.02(-0.52%) |
Jun 22, 2015 | 3.388 | 3.405 | 3.370 | 3.388 | 19,879,888 | +0.01(+0.26%) |
Jun 19, 2015 | 3.370 | 3.388 | 3.362 | 3.379 | 38,698,224 | +0.00(+0.00%) |
Jun 18, 2015 | 3.292 | 3.388 | 3.292 | 3.379 | 54,267,052 | +0.09(+2.65%) |
Jun 17, 2015 | 3.292 | 3.301 | 3.266 | 3.292 | 34,473,528 | +0.01(+0.27%) |
Jun 16, 2015 | 3.292 | 3.309 | 3.274 | 3.283 | 32,950,904 | -0.01(-0.27%) |
Jun 15, 2015 | 3.301 | 3.327 | 3.274 | 3.292 | 28,132,496 | -0.03(-1.05%) |
Jun 12, 2015 | 3.318 | 3.336 | 3.301 | 3.327 | 13,122,337 | -0.01(-0.26%) |
Jun 11, 2015 | 3.344 | 3.362 | 3.309 | 3.336 | 25,535,236 | -0.01(-0.26%) |
Jun 10, 2015 | 3.309 | 3.362 | 3.301 | 3.344 | 29,930,112 | +0.04(+1.32%) |
Jun 09, 2015 | 3.327 | 3.344 | 3.257 | 3.301 | 35,184,220 | -0.03(-0.79%) |
Jun 08, 2015 | 3.370 | 3.397 | 3.327 | 3.327 | 25,485,896 | -0.06(-1.80%) |
Jun 05, 2015 | 3.405 | 3.423 | 3.388 | 3.388 | 22,146,910 | -0.02(-0.51%) |
Jun 04, 2015 | 3.397 | 3.427 | 3.397 | 3.405 | 15,335,740 | -0.01(-0.26%) |
Jun 03, 2015 | 3.388 | 3.423 | 3.379 | 3.414 | 18,305,498 | +0.03(+1.03%) |
Jun 02, 2015 | 3.370 | 3.397 | 3.362 | 3.379 | 21,751,778 | -0.01(-0.26%) |