Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.216 | 3.262 | 3.142 | 3.170 | 67,175,536 | +0.01(+0.22%) |
Jun 29, 2015 | 3.297 | 3.360 | 3.128 | 3.163 | 106,258,616 | -0.13(-4.04%) |
Jun 26, 2015 | 3.188 | 3.304 | 3.163 | 3.297 | 71,503,648 | +0.13(+4.21%) |
Jun 25, 2015 | 3.300 | 3.307 | 3.142 | 3.163 | 93,486,848 | -0.15(-4.65%) |
Jun 24, 2015 | 3.328 | 3.382 | 3.290 | 3.318 | 68,446,656 | +0.01(+0.42%) |
Jun 23, 2015 | 3.300 | 3.391 | 3.283 | 3.304 | 86,321,568 | -0.02(-0.53%) |
Jun 22, 2015 | 3.349 | 3.353 | 3.297 | 3.321 | 43,140,172 | +0.03(+0.85%) |
Jun 19, 2015 | 3.342 | 3.402 | 3.276 | 3.293 | 66,036,828 | -0.10(-2.99%) |
Jun 18, 2015 | 3.367 | 3.405 | 3.325 | 3.395 | 57,272,552 | +0.07(+2.00%) |
Jun 17, 2015 | 3.346 | 3.386 | 3.277 | 3.328 | 81,429,544 | +0.00(+0.00%) |
Jun 16, 2015 | 3.205 | 3.360 | 3.181 | 3.328 | 82,839,832 | +0.14(+4.40%) |
Jun 15, 2015 | 3.188 | 3.244 | 3.174 | 3.188 | 55,953,100 | +0.00(+0.00%) |
Jun 12, 2015 | 3.174 | 3.211 | 3.169 | 3.188 | 48,149,016 | -0.01(-0.44%) |
Jun 11, 2015 | 3.139 | 3.205 | 3.118 | 3.202 | 66,006,368 | +0.01(+0.22%) |
Jun 10, 2015 | 3.283 | 3.307 | 3.170 | 3.195 | 78,756,480 | +0.02(+0.77%) |
Jun 09, 2015 | 3.125 | 3.227 | 3.125 | 3.170 | 74,776,288 | +0.09(+2.84%) |
Jun 08, 2015 | 3.030 | 3.090 | 3.027 | 3.083 | 47,168,024 | +0.07(+2.33%) |
Jun 05, 2015 | 2.981 | 3.065 | 2.950 | 3.013 | 56,463,572 | +0.02(+0.82%) |
Jun 04, 2015 | 3.072 | 3.092 | 2.985 | 2.988 | 52,132,560 | -0.10(-3.29%) |
Jun 03, 2015 | 3.111 | 3.195 | 3.072 | 3.090 | 101,818,216 | -0.04(-1.12%) |
Jun 02, 2015 | 2.978 | 3.125 | 2.978 | 3.125 | 90,226,152 | +0.19(+6.57%) |
Jun 01, 2015 | 2.974 | 2.974 | 2.894 | 2.932 | 55,900,276 | +0.01(+0.24%) |
May 29, 2015 | 3.009 | 3.020 | 2.925 | 2.925 | 68,696,640 | -0.10(-3.36%) |
May 28, 2015 | 3.023 | 3.034 | 2.932 | 3.027 | 56,045,716 | +0.01(+0.47%) |
May 27, 2015 | 2.948 | 3.030 | 2.939 | 3.013 | 83,200,488 | +0.03(+1.06%) |
May 26, 2015 | 3.100 | 3.139 | 2.974 | 2.981 | 122,628,600 | -0.22(-6.99%) |
May 22, 2015 | 3.286 | 3.205 | 3.205 | 3.205 | 79,889,272 | -0.12(-3.58%) |
May 21, 2015 | 3.241 | 3.367 | 3.209 | 3.325 | 85,129,704 | +0.12(+3.83%) |
May 20, 2015 | 3.177 | 3.265 | 3.139 | 3.202 | 83,162,848 | +0.02(+0.55%) |
May 19, 2015 | 3.286 | 3.288 | 3.160 | 3.184 | 163,480,624 | -0.21(-6.19%) |
May 18, 2015 | 3.640 | 3.654 | 3.335 | 3.395 | 164,658,000 | -0.15(-4.34%) |
May 15, 2015 | 3.433 | 3.577 | 3.402 | 3.549 | 94,274,360 | +0.07(+2.01%) |
May 14, 2015 | 3.493 | 3.566 | 3.423 | 3.479 | 91,705,208 | +0.03(+0.81%) |
May 13, 2015 | 3.468 | 3.566 | 3.433 | 3.451 | 101,454,160 | +0.03(+0.92%) |
May 12, 2015 | 3.377 | 3.486 | 3.374 | 3.419 | 66,153,276 | +0.05(+1.35%) |
May 11, 2015 | 3.419 | 3.423 | 3.346 | 3.374 | 54,236,448 | -0.04(-1.13%) |
May 08, 2015 | 3.433 | 3.475 | 3.342 | 3.412 | 79,936,656 | +0.03(+0.83%) |
May 07, 2015 | 3.405 | 3.426 | 3.304 | 3.384 | 88,406,728 | -0.02(-0.52%) |
May 06, 2015 | 3.696 | 3.696 | 3.377 | 3.402 | 137,036,800 | -0.17(-4.71%) |
May 05, 2015 | 3.505 | 3.640 | 3.486 | 3.570 | 147,135,856 | +0.14(+4.19%) |
May 04, 2015 | 3.349 | 3.426 | 3.349 | 3.426 | 74,165,152 | +0.09(+2.62%) |
May 01, 2015 | 3.321 | 3.363 | 3.276 | 3.339 | 63,459,596 | +0.01(+0.32%) |
Apr 30, 2015 | 3.276 | 3.328 | 3.227 | 3.328 | 96,282,600 | +0.06(+1.71%) |
Apr 29, 2015 | 3.227 | 3.318 | 3.184 | 3.272 | 94,246,464 | +0.01(+0.21%) |
Apr 28, 2015 | 3.311 | 3.325 | 3.090 | 3.265 | 190,076,880 | -0.00(-0.11%) |
Apr 27, 2015 | 3.433 | 3.465 | 3.262 | 3.269 | 199,936,448 | -0.23(-6.61%) |
Apr 24, 2015 | 3.412 | 3.538 | 3.405 | 3.500 | 254,543,152 | +0.21(+6.28%) |
Apr 23, 2015 | 2.964 | 3.335 | 2.950 | 3.293 | 391,604,800 | +0.16(+5.26%) |
Apr 22, 2015 | 3.016 | 3.146 | 2.975 | 3.128 | 137,609,712 | +0.12(+4.08%) |
Apr 21, 2015 | 3.032 | 3.102 | 2.985 | 3.006 | 111,965,648 | -0.07(-2.17%) |
Apr 20, 2015 | 3.093 | 3.135 | 3.055 | 3.072 | 108,985,824 | -0.01(-0.23%) |
Apr 17, 2015 | 2.960 | 3.090 | 2.918 | 3.079 | 139,160,960 | +0.04(+1.27%) |
Apr 16, 2015 | 3.076 | 3.097 | 2.923 | 3.041 | 214,453,520 | -0.08(-2.47%) |
Apr 15, 2015 | 2.904 | 3.118 | 2.904 | 3.118 | 303,150,048 | +0.24(+8.27%) |
Apr 14, 2015 | 2.862 | 2.899 | 2.771 | 2.880 | 193,697,344 | +0.08(+2.75%) |
Apr 13, 2015 | 2.729 | 2.908 | 2.726 | 2.803 | 285,249,728 | +0.09(+3.23%) |
Apr 10, 2015 | 2.599 | 2.715 | 2.596 | 2.715 | 168,992,848 | +0.07(+2.79%) |
Apr 09, 2015 | 2.473 | 2.648 | 2.466 | 2.641 | 230,220,192 | +0.22(+8.96%) |
Apr 08, 2015 | 2.522 | 2.533 | 2.389 | 2.424 | 160,953,968 | +0.01(+0.29%) |
Apr 07, 2015 | 2.361 | 2.449 | 2.323 | 2.417 | 139,389,664 | +0.04(+1.47%) |
Apr 06, 2015 | 2.414 | 2.480 | 2.370 | 2.382 | 141,416,560 | +0.01(+0.59%) |
Apr 02, 2015 | 2.267 | 2.368 | 2.368 | 2.368 | 127,652,304 | +0.14(+6.46%) |