Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.408 | 2.450 | 2.342 | 2.380 | 70,961,624 | -0.02(-0.73%) |
Jul 30, 2015 | 2.517 | 2.517 | 2.338 | 2.398 | 76,433,168 | -0.08(-3.11%) |
Jul 29, 2015 | 2.310 | 2.499 | 2.286 | 2.475 | 107,066,200 | +0.17(+7.28%) |
Jul 28, 2015 | 2.219 | 2.340 | 2.204 | 2.307 | 154,569,152 | +0.12(+5.44%) |
Jul 27, 2015 | 2.275 | 2.317 | 2.170 | 2.188 | 110,180,192 | -0.14(-6.01%) |
Jul 24, 2015 | 2.373 | 2.373 | 2.268 | 2.328 | 76,686,016 | -0.09(-3.76%) |
Jul 23, 2015 | 2.419 | 2.506 | 2.377 | 2.419 | 100,287,400 | -0.05(-2.12%) |
Jul 22, 2015 | 2.569 | 2.587 | 2.464 | 2.471 | 86,411,912 | -0.15(-5.61%) |
Jul 21, 2015 | 2.583 | 2.730 | 2.580 | 2.618 | 77,912,832 | -0.00(-0.13%) |
Jul 20, 2015 | 2.748 | 2.751 | 2.594 | 2.622 | 99,854,080 | -0.16(-5.79%) |
Jul 17, 2015 | 2.937 | 2.937 | 2.765 | 2.783 | 123,564,552 | -0.16(-5.47%) |
Jul 16, 2015 | 2.972 | 3.000 | 2.930 | 2.944 | 45,120,964 | -0.00(-0.12%) |
Jul 15, 2015 | 2.979 | 3.017 | 2.930 | 2.947 | 54,713,592 | -0.07(-2.32%) |
Jul 14, 2015 | 2.926 | 3.046 | 2.919 | 3.017 | 43,896,168 | +0.04(+1.29%) |
Jul 13, 2015 | 2.912 | 2.979 | 2.879 | 2.979 | 50,244,548 | +0.05(+1.55%) |
Jul 10, 2015 | 2.933 | 2.968 | 2.898 | 2.933 | 52,523,476 | +0.04(+1.21%) |
Jul 09, 2015 | 2.888 | 2.968 | 2.856 | 2.898 | 62,084,248 | +0.08(+2.98%) |
Jul 08, 2015 | 2.835 | 2.912 | 2.776 | 2.814 | 67,981,280 | -0.09(-3.02%) |
Jul 07, 2015 | 2.804 | 2.923 | 2.664 | 2.902 | 150,227,856 | +0.03(+1.10%) |
Jul 06, 2015 | 2.856 | 2.926 | 2.814 | 2.870 | 144,989,696 | -0.22(-7.13%) |
Jul 02, 2015 | 3.059 | 3.091 | 3.091 | 3.091 | 70,625,856 | +0.06(+2.08%) |
Jul 01, 2015 | 3.186 | 3.186 | 2.993 | 3.028 | 94,551,032 | -0.14(-4.42%) |
Jun 30, 2015 | 3.214 | 3.259 | 3.140 | 3.168 | 67,227,360 | +0.01(+0.22%) |
Jun 29, 2015 | 3.294 | 3.357 | 3.126 | 3.161 | 106,340,584 | -0.13(-4.04%) |
Jun 26, 2015 | 3.186 | 3.301 | 3.161 | 3.294 | 71,558,808 | +0.13(+4.21%) |
Jun 25, 2015 | 3.298 | 3.305 | 3.140 | 3.161 | 93,558,960 | -0.15(-4.65%) |
Jun 24, 2015 | 3.326 | 3.380 | 3.287 | 3.315 | 68,499,456 | +0.01(+0.42%) |
Jun 23, 2015 | 3.298 | 3.389 | 3.280 | 3.301 | 86,388,160 | -0.02(-0.53%) |
Jun 22, 2015 | 3.347 | 3.350 | 3.294 | 3.319 | 43,173,448 | +0.03(+0.85%) |
Jun 19, 2015 | 3.340 | 3.399 | 3.273 | 3.291 | 66,087,768 | -0.10(-2.99%) |
Jun 18, 2015 | 3.364 | 3.403 | 3.322 | 3.392 | 57,316,732 | +0.07(+2.00%) |
Jun 17, 2015 | 3.343 | 3.383 | 3.275 | 3.326 | 81,492,360 | +0.00(+0.00%) |
Jun 16, 2015 | 3.203 | 3.357 | 3.179 | 3.326 | 82,903,736 | +0.14(+4.40%) |
Jun 15, 2015 | 3.186 | 3.242 | 3.172 | 3.186 | 55,996,264 | +0.00(+0.00%) |
Jun 12, 2015 | 3.172 | 3.208 | 3.166 | 3.186 | 48,186,160 | -0.01(-0.44%) |
Jun 11, 2015 | 3.137 | 3.203 | 3.115 | 3.200 | 66,057,288 | +0.01(+0.22%) |
Jun 10, 2015 | 3.280 | 3.305 | 3.168 | 3.193 | 78,817,232 | +0.02(+0.77%) |
Jun 09, 2015 | 3.123 | 3.224 | 3.123 | 3.168 | 74,833,976 | +0.09(+2.84%) |
Jun 08, 2015 | 3.028 | 3.088 | 3.025 | 3.080 | 47,204,408 | +0.07(+2.33%) |
Jun 05, 2015 | 2.979 | 3.063 | 2.948 | 3.010 | 56,507,128 | +0.02(+0.82%) |
Jun 04, 2015 | 3.070 | 3.089 | 2.982 | 2.986 | 52,172,776 | -0.10(-3.29%) |
Jun 03, 2015 | 3.109 | 3.193 | 3.070 | 3.088 | 101,896,760 | -0.04(-1.12%) |
Jun 02, 2015 | 2.975 | 3.123 | 2.975 | 3.123 | 90,295,752 | +0.19(+6.57%) |
Jun 01, 2015 | 2.972 | 2.972 | 2.891 | 2.930 | 55,943,396 | +0.01(+0.24%) |
May 29, 2015 | 3.007 | 3.017 | 2.923 | 2.923 | 68,749,632 | -0.10(-3.36%) |
May 28, 2015 | 3.021 | 3.031 | 2.930 | 3.025 | 56,088,952 | +0.01(+0.47%) |
May 27, 2015 | 2.946 | 3.028 | 2.937 | 3.010 | 83,264,672 | +0.03(+1.06%) |
May 26, 2015 | 3.098 | 3.137 | 2.972 | 2.979 | 122,723,200 | -0.22(-6.99%) |
May 22, 2015 | 3.284 | 3.203 | 3.203 | 3.203 | 79,950,896 | -0.12(-3.58%) |
May 21, 2015 | 3.238 | 3.364 | 3.207 | 3.322 | 85,195,376 | +0.12(+3.83%) |
May 20, 2015 | 3.175 | 3.263 | 3.137 | 3.200 | 83,227,000 | +0.02(+0.55%) |
May 19, 2015 | 3.284 | 3.285 | 3.158 | 3.182 | 163,606,736 | -0.21(-6.19%) |
May 18, 2015 | 3.637 | 3.651 | 3.333 | 3.392 | 164,785,008 | -0.15(-4.34%) |
May 15, 2015 | 3.431 | 3.574 | 3.399 | 3.546 | 94,347,088 | +0.07(+2.01%) |
May 14, 2015 | 3.490 | 3.564 | 3.420 | 3.476 | 91,775,952 | +0.03(+0.81%) |
May 13, 2015 | 3.466 | 3.564 | 3.431 | 3.448 | 101,532,424 | +0.03(+0.92%) |
May 12, 2015 | 3.375 | 3.483 | 3.371 | 3.417 | 66,204,308 | +0.05(+1.35%) |
May 11, 2015 | 3.417 | 3.420 | 3.343 | 3.371 | 54,278,288 | -0.04(-1.13%) |
May 08, 2015 | 3.431 | 3.473 | 3.340 | 3.410 | 79,998,320 | +0.03(+0.83%) |
May 07, 2015 | 3.403 | 3.424 | 3.301 | 3.382 | 88,474,928 | -0.02(-0.52%) |
May 06, 2015 | 3.693 | 3.693 | 3.375 | 3.399 | 137,142,512 | -0.17(-4.71%) |
May 05, 2015 | 3.502 | 3.637 | 3.483 | 3.567 | 147,249,360 | +0.14(+4.19%) |
May 04, 2015 | 3.347 | 3.424 | 3.347 | 3.424 | 74,222,368 | +0.09(+2.62%) |