Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2.400 | 2.402 | 2.326 | 2.391 | 42,528,416 | +0.09(+4.08%) |
Sep 29, 2015 | 2.306 | 2.342 | 2.284 | 2.297 | 57,647,668 | +0.01(+0.39%) |
Sep 28, 2015 | 2.364 | 2.368 | 2.288 | 2.288 | 39,944,724 | -0.13(-5.35%) |
Sep 25, 2015 | 2.502 | 2.516 | 2.409 | 2.418 | 44,624,808 | -0.05(-1.99%) |
Sep 24, 2015 | 2.244 | 2.476 | 2.230 | 2.467 | 50,916,148 | +0.10(+4.34%) |
Sep 23, 2015 | 2.458 | 2.480 | 2.351 | 2.364 | 41,043,072 | -0.13(-5.36%) |
Sep 22, 2015 | 2.444 | 2.507 | 2.391 | 2.498 | 47,854,000 | -0.04(-1.41%) |
Sep 21, 2015 | 2.609 | 2.618 | 2.498 | 2.533 | 22,175,770 | -0.08(-2.91%) |
Sep 18, 2015 | 2.774 | 2.797 | 2.600 | 2.609 | 35,169,228 | -0.25(-8.59%) |
Sep 17, 2015 | 2.788 | 2.930 | 2.779 | 2.855 | 43,468,688 | -0.01(-0.31%) |
Sep 16, 2015 | 2.806 | 2.872 | 2.797 | 2.864 | 32,460,280 | +0.13(+4.73%) |
Sep 15, 2015 | 2.694 | 2.765 | 2.690 | 2.734 | 27,825,886 | +0.02(+0.66%) |
Sep 14, 2015 | 2.591 | 2.734 | 2.551 | 2.716 | 41,577,368 | +0.14(+5.55%) |
Sep 11, 2015 | 2.614 | 2.614 | 2.551 | 2.574 | 27,395,992 | -0.05(-1.87%) |
Sep 10, 2015 | 2.587 | 2.678 | 2.542 | 2.623 | 42,990,836 | -0.09(-3.29%) |
Sep 09, 2015 | 2.743 | 2.810 | 2.707 | 2.712 | 33,313,736 | +0.04(+1.50%) |
Sep 08, 2015 | 2.681 | 2.699 | 2.654 | 2.672 | 24,349,128 | +0.07(+2.74%) |
Sep 04, 2015 | 2.694 | 2.600 | 2.600 | 2.600 | 30,540,496 | -0.16(-5.82%) |
Sep 03, 2015 | 2.663 | 2.774 | 2.638 | 2.761 | 34,937,724 | +0.05(+1.81%) |
Sep 02, 2015 | 2.716 | 2.736 | 2.641 | 2.712 | 38,361,500 | +0.02(+0.74%) |
Sep 01, 2015 | 2.714 | 2.770 | 2.674 | 2.692 | 38,215,884 | -0.15(-5.18%) |
Aug 31, 2015 | 2.790 | 2.857 | 2.777 | 2.839 | 47,848,724 | -0.15(-5.07%) |
Aug 28, 2015 | 3.035 | 3.102 | 2.950 | 2.991 | 51,347,372 | -0.10(-3.17%) |
Aug 27, 2015 | 3.035 | 3.147 | 3.015 | 3.089 | 34,061,620 | +0.12(+3.90%) |
Aug 26, 2015 | 2.843 | 2.977 | 2.768 | 2.973 | 45,010,256 | +0.16(+5.71%) |
Aug 25, 2015 | 2.973 | 2.986 | 2.808 | 2.812 | 38,007,804 | -0.03(-1.10%) |
Aug 24, 2015 | 2.741 | 2.946 | 2.710 | 2.843 | 44,442,252 | -0.11(-3.77%) |
Aug 21, 2015 | 2.942 | 3.004 | 2.906 | 2.955 | 35,588,184 | -0.06(-2.07%) |
Aug 20, 2015 | 2.977 | 3.040 | 2.946 | 3.017 | 24,127,052 | +0.01(+0.30%) |
Aug 19, 2015 | 3.031 | 3.062 | 2.942 | 3.008 | 33,134,406 | -0.12(-3.85%) |
Aug 18, 2015 | 3.022 | 3.184 | 2.966 | 3.129 | 39,767,656 | +0.07(+2.33%) |
Aug 17, 2015 | 3.071 | 3.135 | 3.053 | 3.057 | 14,357,537 | -0.04(-1.44%) |
Aug 14, 2015 | 3.102 | 3.133 | 3.075 | 3.102 | 16,486,208 | +0.03(+1.02%) |
Aug 13, 2015 | 3.151 | 3.155 | 3.062 | 3.071 | 31,376,464 | -0.11(-3.37%) |
Aug 12, 2015 | 3.204 | 3.222 | 3.153 | 3.178 | 35,039,272 | -0.06(-1.79%) |
Aug 11, 2015 | 3.249 | 3.289 | 3.182 | 3.236 | 20,893,308 | -0.08(-2.55%) |
Aug 10, 2015 | 3.222 | 3.325 | 3.213 | 3.320 | 21,067,184 | +0.12(+3.62%) |
Aug 07, 2015 | 3.242 | 3.285 | 3.187 | 3.204 | 28,545,776 | -0.08(-2.31%) |
Aug 06, 2015 | 3.271 | 3.320 | 3.245 | 3.280 | 28,367,870 | -0.02(-0.54%) |
Aug 05, 2015 | 3.352 | 3.365 | 3.265 | 3.298 | 22,957,120 | -0.05(-1.46%) |
Aug 04, 2015 | 3.383 | 3.396 | 3.294 | 3.347 | 23,691,964 | -0.06(-1.64%) |
Aug 03, 2015 | 3.394 | 3.447 | 3.372 | 3.403 | 34,086,888 | -0.13(-3.78%) |
Jul 31, 2015 | 3.608 | 3.652 | 3.527 | 3.536 | 24,621,738 | -0.03(-0.75%) |
Jul 30, 2015 | 3.657 | 3.679 | 3.541 | 3.563 | 22,169,270 | -0.12(-3.26%) |
Jul 29, 2015 | 3.621 | 3.723 | 3.603 | 3.683 | 21,265,396 | +0.07(+1.97%) |
Jul 28, 2015 | 3.621 | 3.639 | 3.461 | 3.612 | 28,154,452 | +0.04(+1.12%) |
Jul 27, 2015 | 3.576 | 3.617 | 3.523 | 3.572 | 27,140,340 | +0.04(+1.14%) |
Jul 24, 2015 | 3.545 | 3.550 | 3.447 | 3.532 | 41,527,908 | -0.05(-1.49%) |
Jul 23, 2015 | 3.701 | 3.746 | 3.572 | 3.585 | 26,096,284 | -0.21(-5.63%) |
Jul 22, 2015 | 3.848 | 3.857 | 3.772 | 3.799 | 19,562,054 | -0.12(-2.96%) |
Jul 21, 2015 | 3.897 | 3.935 | 3.884 | 3.915 | 15,576,716 | -0.01(-0.23%) |
Jul 20, 2015 | 3.959 | 3.965 | 3.910 | 3.924 | 11,506,026 | -0.07(-1.67%) |
Jul 17, 2015 | 4.062 | 4.071 | 3.974 | 3.991 | 15,635,835 | -0.09(-2.18%) |
Jul 16, 2015 | 4.124 | 4.129 | 4.051 | 4.080 | 14,261,168 | -0.02(-0.43%) |
Jul 15, 2015 | 4.106 | 4.122 | 4.051 | 4.098 | 12,694,886 | -0.04(-1.08%) |
Jul 14, 2015 | 4.111 | 4.182 | 4.066 | 4.142 | 20,011,826 | +0.02(+0.54%) |
Jul 13, 2015 | 4.022 | 4.133 | 3.991 | 4.120 | 19,748,790 | +0.12(+3.12%) |
Jul 10, 2015 | 3.910 | 4.013 | 3.879 | 3.995 | 16,418,608 | +0.16(+4.30%) |
Jul 09, 2015 | 3.844 | 3.902 | 3.830 | 3.830 | 16,805,056 | +0.05(+1.30%) |
Jul 08, 2015 | 3.817 | 3.844 | 3.768 | 3.781 | 19,677,056 | -0.12(-3.19%) |
Jul 07, 2015 | 3.888 | 3.910 | 3.790 | 3.906 | 20,273,816 | -0.05(-1.35%) |
Jul 06, 2015 | 3.982 | 4.026 | 3.937 | 3.959 | 18,395,266 | -0.18(-4.41%) |
Jul 02, 2015 | 4.057 | 4.142 | 4.142 | 4.142 | 22,917,590 | +0.12(+2.99%) |