Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.410 | 2.452 | 2.344 | 2.382 | 70,906,928 | -0.02(-0.73%) |
Jul 30, 2015 | 2.519 | 2.519 | 2.340 | 2.400 | 76,374,248 | -0.08(-3.11%) |
Jul 29, 2015 | 2.312 | 2.501 | 2.288 | 2.477 | 106,983,672 | +0.17(+7.28%) |
Jul 28, 2015 | 2.221 | 2.342 | 2.205 | 2.309 | 154,450,000 | +0.12(+5.44%) |
Jul 27, 2015 | 2.277 | 2.319 | 2.172 | 2.190 | 110,095,264 | -0.14(-6.01%) |
Jul 24, 2015 | 2.375 | 2.375 | 2.270 | 2.330 | 76,626,904 | -0.09(-3.76%) |
Jul 23, 2015 | 2.421 | 2.508 | 2.379 | 2.421 | 100,210,096 | -0.05(-2.12%) |
Jul 22, 2015 | 2.571 | 2.589 | 2.466 | 2.473 | 86,345,304 | -0.15(-5.62%) |
Jul 21, 2015 | 2.585 | 2.733 | 2.582 | 2.620 | 77,852,776 | -0.00(-0.13%) |
Jul 20, 2015 | 2.750 | 2.754 | 2.596 | 2.624 | 99,777,112 | -0.16(-5.79%) |
Jul 17, 2015 | 2.939 | 2.939 | 2.768 | 2.785 | 123,469,304 | -0.16(-5.47%) |
Jul 16, 2015 | 2.974 | 3.002 | 2.932 | 2.946 | 45,086,184 | -0.00(-0.12%) |
Jul 15, 2015 | 2.981 | 3.020 | 2.932 | 2.950 | 54,671,420 | -0.07(-2.32%) |
Jul 14, 2015 | 2.929 | 3.048 | 2.922 | 3.020 | 43,862,332 | +0.04(+1.29%) |
Jul 13, 2015 | 2.915 | 2.981 | 2.881 | 2.981 | 50,205,820 | +0.05(+1.55%) |
Jul 10, 2015 | 2.936 | 2.971 | 2.901 | 2.936 | 52,482,992 | +0.04(+1.21%) |
Jul 09, 2015 | 2.890 | 2.971 | 2.859 | 2.901 | 62,036,392 | +0.08(+2.99%) |
Jul 08, 2015 | 2.838 | 2.915 | 2.778 | 2.817 | 67,928,880 | -0.09(-3.02%) |
Jul 07, 2015 | 2.806 | 2.925 | 2.666 | 2.904 | 150,112,064 | +0.03(+1.10%) |
Jul 06, 2015 | 2.859 | 2.929 | 2.817 | 2.873 | 144,877,920 | -0.22(-7.13%) |
Jul 02, 2015 | 3.062 | 3.093 | 3.093 | 3.093 | 70,571,416 | +0.06(+2.08%) |
Jul 01, 2015 | 3.188 | 3.188 | 2.995 | 3.030 | 94,478,144 | -0.14(-4.42%) |
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%) |