Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.443 | 3.460 | 3.393 | 3.402 | 41,317,284 | +0.02(+0.74%) |
Jun 29, 2015 | 3.377 | 3.399 | 3.357 | 3.377 | 23,990,876 | -0.05(-1.45%) |
Jun 26, 2015 | 3.393 | 3.464 | 3.393 | 3.427 | 30,585,342 | +0.03(+1.01%) |
Jun 25, 2015 | 3.467 | 3.474 | 3.374 | 3.393 | 39,967,632 | -0.10(-2.76%) |
Jun 24, 2015 | 3.505 | 3.536 | 3.480 | 3.489 | 26,521,850 | -0.02(-0.44%) |
Jun 23, 2015 | 3.449 | 3.514 | 3.443 | 3.505 | 36,317,060 | +0.05(+1.35%) |
Jun 22, 2015 | 3.489 | 3.505 | 3.443 | 3.458 | 33,205,048 | +0.04(+1.18%) |
Jun 19, 2015 | 3.443 | 3.480 | 3.412 | 3.418 | 32,150,452 | -0.09(-2.65%) |
Jun 18, 2015 | 3.467 | 3.542 | 3.415 | 3.511 | 36,071,040 | +0.07(+2.08%) |
Jun 17, 2015 | 3.433 | 3.471 | 3.370 | 3.440 | 43,125,772 | -0.02(-0.63%) |
Jun 16, 2015 | 3.365 | 3.464 | 3.362 | 3.461 | 52,548,108 | +0.17(+5.19%) |
Jun 15, 2015 | 3.253 | 3.297 | 3.231 | 3.290 | 29,681,120 | -0.00(-0.09%) |
Jun 12, 2015 | 3.318 | 3.337 | 3.275 | 3.293 | 31,173,168 | -0.05(-1.40%) |
Jun 11, 2015 | 3.346 | 3.349 | 3.272 | 3.340 | 44,651,820 | +0.01(+0.19%) |
Jun 10, 2015 | 3.393 | 3.421 | 3.328 | 3.334 | 85,987,192 | +0.06(+1.80%) |
Jun 09, 2015 | 3.303 | 3.328 | 3.272 | 3.275 | 70,493,272 | -0.01(-0.38%) |
Jun 08, 2015 | 3.293 | 3.321 | 3.272 | 3.287 | 72,784,656 | +0.04(+1.15%) |
Jun 05, 2015 | 3.284 | 3.312 | 3.247 | 3.250 | 75,334,456 | -0.06(-1.78%) |
Jun 04, 2015 | 3.346 | 3.371 | 3.300 | 3.309 | 31,959,462 | -0.05(-1.39%) |
Jun 03, 2015 | 3.427 | 3.427 | 3.343 | 3.356 | 68,584,560 | -0.08(-2.26%) |
Jun 02, 2015 | 3.374 | 3.449 | 3.362 | 3.433 | 70,743,336 | +0.11(+3.37%) |
Jun 01, 2015 | 3.362 | 3.362 | 3.309 | 3.321 | 75,800,392 | -0.00(-0.09%) |
May 29, 2015 | 3.408 | 3.433 | 3.315 | 3.325 | 77,092,360 | -0.13(-3.78%) |
May 28, 2015 | 3.455 | 3.461 | 3.387 | 3.455 | 35,987,488 | -0.04(-1.24%) |
May 27, 2015 | 3.424 | 3.505 | 3.384 | 3.499 | 70,918,592 | +0.06(+1.72%) |
May 26, 2015 | 3.467 | 3.492 | 3.418 | 3.440 | 48,724,312 | -0.10(-2.72%) |
May 22, 2015 | 3.589 | 3.536 | 3.536 | 3.536 | 37,960,856 | -0.13(-3.48%) |
May 21, 2015 | 3.701 | 3.710 | 3.629 | 3.663 | 43,304,944 | -0.10(-2.64%) |
May 20, 2015 | 3.752 | 3.797 | 3.735 | 3.763 | 32,934,568 | -0.02(-0.57%) |
May 19, 2015 | 3.831 | 3.834 | 3.749 | 3.784 | 39,132,280 | -0.06(-1.62%) |
May 18, 2015 | 3.974 | 3.974 | 3.836 | 3.847 | 62,722,532 | -0.16(-4.11%) |
May 15, 2015 | 3.927 | 4.017 | 3.912 | 4.011 | 34,343,444 | +0.07(+1.89%) |
May 14, 2015 | 3.875 | 3.955 | 3.864 | 3.937 | 28,966,044 | +0.08(+2.18%) |
May 13, 2015 | 3.915 | 3.940 | 3.831 | 3.853 | 22,205,640 | -0.04(-1.04%) |
May 12, 2015 | 3.847 | 3.924 | 3.843 | 3.893 | 31,976,218 | +0.03(+0.72%) |
May 11, 2015 | 3.983 | 3.983 | 3.857 | 3.865 | 22,585,842 | -0.09(-2.28%) |
May 08, 2015 | 3.943 | 3.969 | 3.859 | 3.955 | 39,503,232 | +0.08(+2.17%) |
May 07, 2015 | 3.803 | 3.871 | 3.766 | 3.871 | 29,640,130 | +0.05(+1.30%) |
May 06, 2015 | 3.940 | 3.940 | 3.788 | 3.822 | 43,057,936 | -0.10(-2.46%) |
May 05, 2015 | 3.899 | 3.986 | 3.871 | 3.918 | 38,719,980 | -0.01(-0.24%) |
May 04, 2015 | 3.940 | 3.983 | 3.915 | 3.927 | 39,151,388 | -0.08(-1.94%) |
May 01, 2015 | 4.011 | 4.014 | 3.943 | 4.005 | 37,838,568 | +0.02(+0.55%) |
Apr 30, 2015 | 4.024 | 4.024 | 3.921 | 3.983 | 45,019,896 | -0.04(-0.93%) |
Apr 29, 2015 | 4.052 | 4.073 | 3.996 | 4.021 | 31,225,382 | -0.07(-1.67%) |
Apr 28, 2015 | 4.142 | 4.142 | 4.073 | 4.089 | 32,995,958 | +0.02(+0.61%) |
Apr 27, 2015 | 4.111 | 4.132 | 4.061 | 4.064 | 49,179,704 | -0.06(-1.51%) |
Apr 24, 2015 | 3.955 | 4.126 | 3.952 | 4.126 | 101,203,072 | +0.19(+4.73%) |
Apr 23, 2015 | 3.756 | 3.946 | 3.742 | 3.940 | 60,516,072 | +0.14(+3.68%) |
Apr 22, 2015 | 3.691 | 3.829 | 3.679 | 3.800 | 53,732,000 | +0.11(+2.95%) |
Apr 21, 2015 | 3.651 | 3.718 | 3.645 | 3.691 | 23,920,408 | +0.04(+1.02%) |
Apr 20, 2015 | 3.735 | 3.735 | 3.645 | 3.654 | 53,078,784 | -0.07(-1.75%) |
Apr 17, 2015 | 3.728 | 3.747 | 3.697 | 3.719 | 33,577,444 | -0.09(-2.44%) |
Apr 16, 2015 | 3.797 | 3.837 | 3.752 | 3.812 | 25,251,536 | +0.02(+0.66%) |
Apr 15, 2015 | 3.728 | 3.806 | 3.688 | 3.788 | 27,760,654 | +0.07(+2.01%) |
Apr 14, 2015 | 3.682 | 3.732 | 3.626 | 3.713 | 33,202,876 | +0.07(+1.96%) |
Apr 13, 2015 | 3.716 | 3.747 | 3.626 | 3.641 | 34,085,776 | -0.10(-2.58%) |
Apr 10, 2015 | 3.679 | 3.744 | 3.660 | 3.738 | 33,526,328 | +0.03(+0.75%) |
Apr 09, 2015 | 3.756 | 3.769 | 3.679 | 3.710 | 60,714,832 | -0.09(-2.29%) |
Apr 08, 2015 | 3.788 | 3.847 | 3.775 | 3.797 | 61,252,704 | +0.12(+3.21%) |
Apr 07, 2015 | 3.701 | 3.713 | 3.662 | 3.679 | 33,016,854 | -0.03(-0.92%) |
Apr 06, 2015 | 3.728 | 3.744 | 3.694 | 3.713 | 53,270,948 | +0.06(+1.53%) |
Apr 02, 2015 | 3.607 | 3.657 | 3.657 | 3.657 | 61,028,252 | +0.10(+2.79%) |