Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.408 | 3.456 | 3.330 | 3.359 | 63,400,236 | +0.01(+0.22%) |
Jun 29, 2015 | 3.493 | 3.560 | 3.315 | 3.352 | 100,286,816 | -0.14(-4.04%) |
Jun 26, 2015 | 3.378 | 3.500 | 3.352 | 3.493 | 67,485,104 | +0.14(+4.21%) |
Jun 25, 2015 | 3.497 | 3.504 | 3.330 | 3.352 | 88,232,832 | -0.16(-4.65%) |
Jun 24, 2015 | 3.526 | 3.584 | 3.485 | 3.515 | 64,599,912 | +0.01(+0.42%) |
Jun 23, 2015 | 3.497 | 3.593 | 3.478 | 3.500 | 81,470,248 | -0.02(-0.53%) |
Jun 22, 2015 | 3.549 | 3.552 | 3.493 | 3.519 | 40,715,668 | +0.03(+0.85%) |
Jun 19, 2015 | 3.541 | 3.604 | 3.471 | 3.489 | 62,325,520 | -0.11(-2.99%) |
Jun 18, 2015 | 3.567 | 3.608 | 3.523 | 3.597 | 54,053,800 | +0.07(+2.00%) |
Jun 17, 2015 | 3.545 | 3.588 | 3.472 | 3.526 | 76,853,160 | +0.00(+0.00%) |
Jun 16, 2015 | 3.396 | 3.560 | 3.371 | 3.526 | 78,184,184 | +0.15(+4.40%) |
Jun 15, 2015 | 3.378 | 3.437 | 3.363 | 3.378 | 52,808,504 | +0.00(+0.00%) |
Jun 12, 2015 | 3.363 | 3.402 | 3.357 | 3.378 | 45,443,016 | -0.01(-0.44%) |
Jun 11, 2015 | 3.326 | 3.396 | 3.304 | 3.393 | 62,296,772 | +0.01(+0.22%) |
Jun 10, 2015 | 3.478 | 3.504 | 3.359 | 3.385 | 74,330,320 | +0.03(+0.77%) |
Jun 09, 2015 | 3.311 | 3.419 | 3.311 | 3.359 | 70,573,824 | +0.09(+2.84%) |
Jun 08, 2015 | 3.211 | 3.274 | 3.207 | 3.266 | 44,517,152 | +0.07(+2.33%) |
Jun 05, 2015 | 3.159 | 3.248 | 3.126 | 3.192 | 53,290,284 | +0.03(+0.82%) |
Jun 04, 2015 | 3.255 | 3.276 | 3.163 | 3.166 | 49,202,680 | -0.11(-3.29%) |
Jun 03, 2015 | 3.296 | 3.385 | 3.255 | 3.274 | 96,095,976 | -0.04(-1.12%) |
Jun 02, 2015 | 3.155 | 3.311 | 3.155 | 3.311 | 85,155,392 | +0.20(+6.57%) |
Jun 01, 2015 | 3.151 | 3.151 | 3.066 | 3.107 | 52,758,648 | +0.01(+0.24%) |
May 29, 2015 | 3.189 | 3.200 | 3.099 | 3.099 | 64,835,852 | -0.11(-3.36%) |
May 28, 2015 | 3.203 | 3.214 | 3.107 | 3.207 | 52,895,916 | +0.01(+0.47%) |
May 27, 2015 | 3.124 | 3.211 | 3.114 | 3.192 | 78,524,576 | +0.03(+1.06%) |
May 26, 2015 | 3.285 | 3.326 | 3.151 | 3.159 | 115,736,808 | -0.24(-6.99%) |
May 22, 2015 | 3.482 | 3.396 | 3.396 | 3.396 | 75,399,448 | -0.13(-3.58%) |
May 21, 2015 | 3.433 | 3.567 | 3.400 | 3.523 | 80,345,368 | +0.13(+3.83%) |
May 20, 2015 | 3.367 | 3.459 | 3.326 | 3.393 | 78,489,048 | +0.02(+0.55%) |
May 19, 2015 | 3.482 | 3.484 | 3.348 | 3.374 | 154,292,928 | -0.22(-6.19%) |
May 18, 2015 | 3.857 | 3.872 | 3.534 | 3.597 | 155,404,128 | -0.16(-4.34%) |
May 15, 2015 | 3.638 | 3.790 | 3.604 | 3.760 | 88,976,088 | +0.07(+2.01%) |
May 14, 2015 | 3.701 | 3.779 | 3.627 | 3.686 | 86,551,328 | +0.03(+0.81%) |
May 13, 2015 | 3.675 | 3.779 | 3.638 | 3.656 | 95,752,376 | +0.03(+0.92%) |
May 12, 2015 | 3.578 | 3.693 | 3.575 | 3.623 | 62,435,424 | +0.05(+1.35%) |
May 11, 2015 | 3.623 | 3.627 | 3.545 | 3.575 | 51,188,328 | -0.04(-1.13%) |
May 08, 2015 | 3.638 | 3.682 | 3.541 | 3.615 | 75,444,176 | +0.03(+0.83%) |
May 07, 2015 | 3.608 | 3.630 | 3.500 | 3.586 | 83,438,224 | -0.02(-0.51%) |
May 06, 2015 | 3.916 | 3.916 | 3.578 | 3.604 | 129,335,248 | -0.18(-4.71%) |
May 05, 2015 | 3.714 | 3.857 | 3.693 | 3.782 | 138,866,736 | +0.15(+4.19%) |
May 04, 2015 | 3.549 | 3.630 | 3.549 | 3.630 | 69,997,032 | +0.09(+2.62%) |
May 01, 2015 | 3.519 | 3.563 | 3.471 | 3.537 | 59,893,132 | +0.01(+0.32%) |
Apr 30, 2015 | 3.471 | 3.526 | 3.419 | 3.526 | 90,871,456 | +0.06(+1.71%) |
Apr 29, 2015 | 3.419 | 3.515 | 3.374 | 3.467 | 88,949,760 | +0.01(+0.21%) |
Apr 28, 2015 | 3.508 | 3.523 | 3.274 | 3.459 | 179,394,448 | -0.00(-0.11%) |
Apr 27, 2015 | 3.638 | 3.671 | 3.456 | 3.463 | 188,699,904 | -0.24(-6.61%) |
Apr 24, 2015 | 3.615 | 3.749 | 3.608 | 3.708 | 240,237,680 | +0.22(+6.28%) |
Apr 23, 2015 | 3.140 | 3.534 | 3.125 | 3.489 | 369,596,384 | +0.17(+5.26%) |
Apr 22, 2015 | 3.196 | 3.333 | 3.152 | 3.315 | 129,875,968 | +0.13(+4.08%) |
Apr 21, 2015 | 3.213 | 3.287 | 3.163 | 3.185 | 105,673,120 | -0.07(-2.17%) |
Apr 20, 2015 | 3.278 | 3.322 | 3.237 | 3.255 | 102,860,760 | -0.01(-0.23%) |
Apr 17, 2015 | 3.137 | 3.274 | 3.092 | 3.263 | 131,340,040 | +0.04(+1.27%) |
Apr 16, 2015 | 3.259 | 3.281 | 3.098 | 3.222 | 202,401,104 | -0.08(-2.47%) |
Apr 15, 2015 | 3.077 | 3.304 | 3.077 | 3.304 | 286,112,832 | +0.25(+8.27%) |
Apr 14, 2015 | 3.033 | 3.072 | 2.936 | 3.051 | 182,811,440 | +0.08(+2.75%) |
Apr 13, 2015 | 2.892 | 3.081 | 2.888 | 2.970 | 269,218,528 | +0.09(+3.23%) |
Apr 10, 2015 | 2.754 | 2.877 | 2.751 | 2.877 | 159,495,344 | +0.08(+2.79%) |
Apr 09, 2015 | 2.621 | 2.806 | 2.613 | 2.799 | 217,281,680 | +0.23(+8.96%) |
Apr 08, 2015 | 2.673 | 2.684 | 2.532 | 2.569 | 151,908,256 | +0.01(+0.29%) |
Apr 07, 2015 | 2.502 | 2.595 | 2.461 | 2.561 | 131,555,888 | +0.04(+1.47%) |
Apr 06, 2015 | 2.557 | 2.628 | 2.511 | 2.524 | 133,468,872 | +0.01(+0.59%) |
Apr 02, 2015 | 2.402 | 2.509 | 2.509 | 2.509 | 120,478,168 | +0.15(+6.46%) |