Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.039 | 3.058 | 2.991 | 3.001 | 26,478,934 | +0.02(+0.70%) |
Jul 30, 2015 | 3.043 | 3.057 | 2.953 | 2.981 | 20,774,222 | -0.06(-2.05%) |
Jul 29, 2015 | 3.012 | 3.081 | 2.984 | 3.043 | 37,749,552 | +0.04(+1.27%) |
Jul 28, 2015 | 3.001 | 3.015 | 2.860 | 3.005 | 79,766,544 | +0.07(+2.48%) |
Jul 27, 2015 | 2.984 | 3.005 | 2.925 | 2.932 | 38,241,164 | -0.04(-1.28%) |
Jul 24, 2015 | 2.994 | 2.994 | 2.911 | 2.970 | 55,032,800 | -0.07(-2.16%) |
Jul 23, 2015 | 3.150 | 3.174 | 3.019 | 3.036 | 52,612,904 | -0.20(-6.10%) |
Jul 22, 2015 | 3.271 | 3.281 | 3.198 | 3.233 | 43,968,856 | -0.10(-2.91%) |
Jul 21, 2015 | 3.330 | 3.378 | 3.318 | 3.330 | 41,335,484 | +0.00(+0.10%) |
Jul 20, 2015 | 3.337 | 3.357 | 3.302 | 3.326 | 23,889,784 | -0.04(-1.23%) |
Jul 17, 2015 | 3.413 | 3.416 | 3.344 | 3.368 | 34,526,972 | -0.05(-1.42%) |
Jul 16, 2015 | 3.454 | 3.454 | 3.394 | 3.416 | 20,555,852 | -0.02(-0.50%) |
Jul 15, 2015 | 3.461 | 3.482 | 3.409 | 3.434 | 36,993,836 | -0.06(-1.68%) |
Jul 14, 2015 | 3.499 | 3.520 | 3.458 | 3.492 | 24,792,956 | -0.35(-9.17%) |
Jul 13, 2015 | 3.800 | 3.855 | 3.772 | 3.845 | 22,871,838 | +0.08(+2.11%) |
Jul 10, 2015 | 3.714 | 3.779 | 3.662 | 3.765 | 26,349,902 | +0.12(+3.22%) |
Jul 09, 2015 | 3.631 | 3.696 | 3.606 | 3.648 | 31,370,464 | +0.07(+1.93%) |
Jul 08, 2015 | 3.627 | 3.634 | 3.572 | 3.579 | 33,735,632 | -0.11(-3.00%) |
Jul 07, 2015 | 3.662 | 3.693 | 3.586 | 3.689 | 31,735,544 | -0.02(-0.65%) |
Jul 06, 2015 | 3.731 | 3.779 | 3.693 | 3.714 | 27,572,954 | -0.16(-4.11%) |
Jul 02, 2015 | 3.804 | 3.873 | 3.873 | 3.873 | 23,938,072 | +0.11(+2.94%) |
Jul 01, 2015 | 3.804 | 3.810 | 3.745 | 3.762 | 24,953,148 | -0.02(-0.64%) |
Jun 30, 2015 | 3.831 | 3.850 | 3.776 | 3.786 | 37,126,876 | +0.03(+0.74%) |
Jun 29, 2015 | 3.759 | 3.783 | 3.736 | 3.759 | 21,557,716 | -0.06(-1.45%) |
Jun 26, 2015 | 3.776 | 3.855 | 3.776 | 3.814 | 27,483,370 | +0.04(+1.01%) |
Jun 25, 2015 | 3.859 | 3.866 | 3.755 | 3.776 | 35,914,108 | -0.11(-2.76%) |
Jun 24, 2015 | 3.900 | 3.935 | 3.873 | 3.883 | 23,831,998 | -0.02(-0.44%) |
Jun 23, 2015 | 3.838 | 3.911 | 3.831 | 3.900 | 32,633,774 | +0.05(+1.35%) |
Jun 22, 2015 | 3.883 | 3.900 | 3.831 | 3.848 | 29,837,384 | +0.04(+1.18%) |
Jun 19, 2015 | 3.831 | 3.873 | 3.797 | 3.804 | 28,889,746 | -0.10(-2.65%) |
Jun 18, 2015 | 3.859 | 3.942 | 3.800 | 3.907 | 32,412,708 | +0.08(+2.08%) |
Jun 17, 2015 | 3.821 | 3.862 | 3.750 | 3.828 | 38,751,948 | -0.02(-0.63%) |
Jun 16, 2015 | 3.745 | 3.855 | 3.741 | 3.852 | 47,218,668 | +0.19(+5.19%) |
Jun 15, 2015 | 3.620 | 3.669 | 3.596 | 3.662 | 26,670,854 | -0.00(-0.09%) |
Jun 12, 2015 | 3.693 | 3.714 | 3.645 | 3.665 | 28,011,580 | -0.05(-1.40%) |
Jun 11, 2015 | 3.724 | 3.727 | 3.641 | 3.717 | 40,123,224 | +0.01(+0.19%) |
Jun 10, 2015 | 3.776 | 3.807 | 3.703 | 3.710 | 77,266,352 | +0.07(+1.80%) |
Jun 09, 2015 | 3.676 | 3.703 | 3.641 | 3.644 | 63,343,832 | -0.01(-0.38%) |
Jun 08, 2015 | 3.665 | 3.696 | 3.641 | 3.658 | 65,402,820 | +0.04(+1.15%) |
Jun 05, 2015 | 3.655 | 3.686 | 3.613 | 3.617 | 67,694,016 | -0.07(-1.78%) |
Jun 04, 2015 | 3.724 | 3.752 | 3.672 | 3.683 | 28,718,126 | -0.05(-1.39%) |
Jun 03, 2015 | 3.814 | 3.814 | 3.721 | 3.734 | 61,628,696 | -0.09(-2.26%) |
Jun 02, 2015 | 3.755 | 3.838 | 3.741 | 3.821 | 63,568,532 | +0.12(+3.37%) |
Jun 01, 2015 | 3.741 | 3.741 | 3.683 | 3.696 | 68,112,704 | -0.00(-0.09%) |
May 29, 2015 | 3.793 | 3.821 | 3.689 | 3.700 | 69,273,632 | -0.15(-3.78%) |
May 28, 2015 | 3.845 | 3.852 | 3.769 | 3.845 | 32,337,628 | -0.05(-1.24%) |
May 27, 2015 | 3.810 | 3.900 | 3.765 | 3.893 | 63,726,012 | +0.07(+1.72%) |
May 26, 2015 | 3.859 | 3.887 | 3.804 | 3.828 | 43,782,684 | -0.11(-2.72%) |
May 22, 2015 | 3.994 | 3.935 | 3.935 | 3.935 | 34,110,856 | -0.14(-3.48%) |
May 21, 2015 | 4.118 | 4.129 | 4.039 | 4.077 | 38,912,948 | -0.11(-2.64%) |
May 20, 2015 | 4.175 | 4.225 | 4.156 | 4.187 | 29,594,338 | -0.02(-0.57%) |
May 19, 2015 | 4.263 | 4.267 | 4.172 | 4.212 | 35,163,476 | -0.07(-1.62%) |
May 18, 2015 | 4.422 | 4.422 | 4.269 | 4.281 | 56,361,200 | -0.18(-4.11%) |
May 15, 2015 | 4.371 | 4.471 | 4.353 | 4.464 | 30,860,324 | +0.08(+1.89%) |
May 14, 2015 | 4.312 | 4.402 | 4.300 | 4.381 | 26,028,302 | +0.09(+2.18%) |
May 13, 2015 | 4.357 | 4.384 | 4.263 | 4.288 | 19,953,540 | -0.04(-1.04%) |
May 12, 2015 | 4.281 | 4.367 | 4.277 | 4.333 | 28,733,182 | +0.03(+0.72%) |
May 11, 2015 | 4.433 | 4.433 | 4.293 | 4.301 | 20,295,180 | -0.10(-2.28%) |
May 08, 2015 | 4.388 | 4.417 | 4.295 | 4.402 | 35,496,804 | +0.09(+2.17%) |
May 07, 2015 | 4.232 | 4.308 | 4.191 | 4.308 | 26,634,020 | +0.06(+1.30%) |
May 06, 2015 | 4.384 | 4.384 | 4.215 | 4.253 | 38,690,988 | -0.11(-2.46%) |
May 05, 2015 | 4.339 | 4.436 | 4.308 | 4.360 | 34,792,992 | -0.01(-0.24%) |
May 04, 2015 | 4.384 | 4.433 | 4.357 | 4.371 | 35,180,644 | -0.09(-1.94%) |