Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.451 | 2.494 | 2.384 | 2.423 | 69,719,824 | -0.02(-0.73%) |
Jul 30, 2015 | 2.562 | 2.562 | 2.380 | 2.441 | 75,095,616 | -0.08(-3.11%) |
Jul 29, 2015 | 2.352 | 2.544 | 2.327 | 2.519 | 105,192,584 | +0.17(+7.28%) |
Jul 28, 2015 | 2.259 | 2.382 | 2.243 | 2.348 | 151,864,256 | +0.12(+5.44%) |
Jul 27, 2015 | 2.316 | 2.359 | 2.209 | 2.227 | 108,252,080 | -0.14(-6.01%) |
Jul 24, 2015 | 2.416 | 2.416 | 2.309 | 2.369 | 75,344,040 | -0.09(-3.76%) |
Jul 23, 2015 | 2.462 | 2.551 | 2.419 | 2.462 | 98,532,416 | -0.05(-2.12%) |
Jul 22, 2015 | 2.615 | 2.633 | 2.508 | 2.515 | 84,899,736 | -0.15(-5.62%) |
Jul 21, 2015 | 2.629 | 2.779 | 2.626 | 2.665 | 76,549,384 | -0.00(-0.13%) |
Jul 20, 2015 | 2.797 | 2.800 | 2.640 | 2.669 | 98,106,672 | -0.16(-5.79%) |
Jul 17, 2015 | 2.989 | 2.989 | 2.815 | 2.833 | 121,402,216 | -0.16(-5.47%) |
Jul 16, 2015 | 3.025 | 3.053 | 2.982 | 2.996 | 44,331,364 | -0.00(-0.12%) |
Jul 15, 2015 | 3.032 | 3.071 | 2.982 | 3.000 | 53,756,128 | -0.07(-2.32%) |
Jul 14, 2015 | 2.979 | 3.100 | 2.971 | 3.071 | 43,128,004 | +0.04(+1.29%) |
Jul 13, 2015 | 2.964 | 3.032 | 2.930 | 3.032 | 49,365,288 | +0.05(+1.55%) |
Jul 10, 2015 | 2.986 | 3.021 | 2.950 | 2.986 | 51,604,336 | +0.04(+1.21%) |
Jul 09, 2015 | 2.939 | 3.021 | 2.907 | 2.950 | 60,997,796 | +0.09(+2.99%) |
Jul 08, 2015 | 2.886 | 2.964 | 2.825 | 2.865 | 66,791,636 | -0.09(-3.02%) |
Jul 07, 2015 | 2.854 | 2.975 | 2.711 | 2.954 | 147,598,928 | +0.03(+1.10%) |
Jul 06, 2015 | 2.907 | 2.979 | 2.865 | 2.922 | 142,452,432 | -0.22(-7.13%) |
Jul 02, 2015 | 3.114 | 3.146 | 3.146 | 3.146 | 69,389,928 | +0.06(+2.08%) |
Jul 01, 2015 | 3.242 | 3.242 | 3.046 | 3.082 | 92,896,424 | -0.14(-4.42%) |
Jun 30, 2015 | 3.271 | 3.317 | 3.196 | 3.224 | 66,050,908 | +0.01(+0.22%) |
Jun 29, 2015 | 3.353 | 3.417 | 3.182 | 3.217 | 104,479,664 | -0.14(-4.04%) |
Jun 26, 2015 | 3.242 | 3.360 | 3.217 | 3.353 | 70,306,560 | +0.14(+4.21%) |
Jun 25, 2015 | 3.356 | 3.363 | 3.196 | 3.217 | 91,921,720 | -0.16(-4.65%) |
Jun 24, 2015 | 3.385 | 3.440 | 3.346 | 3.374 | 67,300,744 | +0.01(+0.42%) |
Jun 23, 2015 | 3.356 | 3.449 | 3.338 | 3.360 | 84,876,400 | -0.02(-0.53%) |
Jun 22, 2015 | 3.406 | 3.410 | 3.353 | 3.378 | 42,417,932 | +0.03(+0.85%) |
Jun 19, 2015 | 3.399 | 3.460 | 3.331 | 3.349 | 64,931,260 | -0.10(-2.99%) |
Jun 18, 2015 | 3.424 | 3.463 | 3.381 | 3.452 | 56,313,712 | +0.07(+2.00%) |
Jun 17, 2015 | 3.403 | 3.444 | 3.333 | 3.385 | 80,066,280 | +0.00(+0.00%) |
Jun 16, 2015 | 3.260 | 3.417 | 3.235 | 3.385 | 81,452,952 | +0.14(+4.40%) |
Jun 15, 2015 | 3.242 | 3.299 | 3.228 | 3.242 | 55,016,352 | +0.00(+0.00%) |
Jun 12, 2015 | 3.228 | 3.265 | 3.223 | 3.242 | 47,342,920 | -0.01(-0.44%) |
Jun 11, 2015 | 3.192 | 3.260 | 3.171 | 3.257 | 64,901,312 | +0.01(+0.22%) |
Jun 10, 2015 | 3.338 | 3.363 | 3.224 | 3.249 | 77,437,960 | +0.02(+0.77%) |
Jun 09, 2015 | 3.178 | 3.281 | 3.178 | 3.224 | 73,524,408 | +0.09(+2.84%) |
Jun 08, 2015 | 3.082 | 3.143 | 3.078 | 3.135 | 46,378,352 | +0.07(+2.33%) |
Jun 05, 2015 | 3.032 | 3.118 | 3.000 | 3.064 | 55,518,276 | +0.02(+0.82%) |
Jun 04, 2015 | 3.125 | 3.144 | 3.036 | 3.039 | 51,259,772 | -0.10(-3.29%) |
Jun 03, 2015 | 3.164 | 3.249 | 3.125 | 3.143 | 100,113,608 | -0.04(-1.12%) |
Jun 02, 2015 | 3.028 | 3.178 | 3.028 | 3.178 | 88,715,616 | +0.20(+6.57%) |
Jun 01, 2015 | 3.025 | 3.025 | 2.943 | 2.982 | 54,964,408 | +0.01(+0.24%) |
May 29, 2015 | 3.061 | 3.071 | 2.975 | 2.975 | 67,546,544 | -0.10(-3.36%) |
May 28, 2015 | 3.075 | 3.085 | 2.982 | 3.078 | 55,107,416 | +0.01(+0.47%) |
May 27, 2015 | 2.998 | 3.082 | 2.989 | 3.064 | 81,807,576 | +0.03(+1.06%) |
May 26, 2015 | 3.153 | 3.192 | 3.025 | 3.032 | 120,575,592 | -0.23(-6.99%) |
May 22, 2015 | 3.342 | 3.260 | 3.260 | 3.260 | 78,551,784 | -0.12(-3.58%) |
May 21, 2015 | 3.296 | 3.424 | 3.264 | 3.381 | 83,704,488 | +0.12(+3.83%) |
May 20, 2015 | 3.232 | 3.321 | 3.192 | 3.257 | 81,770,560 | +0.02(+0.55%) |
May 19, 2015 | 3.342 | 3.344 | 3.214 | 3.239 | 160,743,680 | -0.21(-6.19%) |
May 18, 2015 | 3.702 | 3.716 | 3.392 | 3.452 | 161,901,344 | -0.16(-4.34%) |
May 15, 2015 | 3.492 | 3.638 | 3.460 | 3.609 | 92,696,048 | +0.07(+2.01%) |
May 14, 2015 | 3.552 | 3.627 | 3.481 | 3.538 | 90,169,912 | +0.03(+0.81%) |
May 13, 2015 | 3.527 | 3.627 | 3.492 | 3.509 | 99,755,648 | +0.03(+0.92%) |
May 12, 2015 | 3.435 | 3.545 | 3.431 | 3.477 | 65,045,760 | +0.05(+1.35%) |
May 11, 2015 | 3.477 | 3.481 | 3.403 | 3.431 | 53,328,440 | -0.04(-1.13%) |
May 08, 2015 | 3.492 | 3.534 | 3.399 | 3.470 | 78,598,384 | +0.03(+0.83%) |
May 07, 2015 | 3.463 | 3.485 | 3.360 | 3.442 | 86,926,648 | -0.02(-0.52%) |
May 06, 2015 | 3.759 | 3.759 | 3.435 | 3.460 | 134,742,560 | -0.17(-4.71%) |
May 05, 2015 | 3.565 | 3.702 | 3.545 | 3.631 | 144,672,544 | +0.15(+4.19%) |
May 04, 2015 | 3.406 | 3.485 | 3.406 | 3.485 | 72,923,504 | +0.09(+2.62%) |