Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2.065 | 2.091 | 2.028 | 2.084 | 77,586,296 | +0.09(+4.25%) |
Sep 29, 2015 | 1.984 | 2.035 | 1.968 | 1.999 | 54,978,204 | +0.01(+0.47%) |
Sep 28, 2015 | 2.024 | 2.024 | 1.984 | 1.990 | 59,842,968 | -0.06(-2.92%) |
Sep 25, 2015 | 2.113 | 2.125 | 2.035 | 2.050 | 54,981,404 | -0.03(-1.66%) |
Sep 24, 2015 | 1.902 | 2.084 | 1.892 | 2.084 | 98,648,016 | +0.08(+3.92%) |
Sep 23, 2015 | 2.094 | 2.113 | 1.999 | 2.006 | 64,638,068 | -0.12(-5.49%) |
Sep 22, 2015 | 2.069 | 2.135 | 2.034 | 2.122 | 75,996,240 | -0.02(-0.74%) |
Sep 21, 2015 | 2.185 | 2.198 | 2.119 | 2.138 | 47,743,444 | -0.05(-2.30%) |
Sep 18, 2015 | 2.308 | 2.330 | 2.182 | 2.188 | 67,356,136 | -0.16(-6.71%) |
Sep 17, 2015 | 2.302 | 2.412 | 2.292 | 2.346 | 57,580,420 | -0.03(-1.06%) |
Sep 16, 2015 | 2.330 | 2.377 | 2.324 | 2.371 | 57,073,720 | +0.09(+3.72%) |
Sep 15, 2015 | 2.245 | 2.305 | 2.239 | 2.286 | 71,185,712 | +0.03(+1.40%) |
Sep 14, 2015 | 2.154 | 2.257 | 2.113 | 2.254 | 75,258,976 | +0.13(+5.92%) |
Sep 11, 2015 | 2.135 | 2.144 | 2.109 | 2.128 | 29,098,310 | -0.03(-1.17%) |
Sep 10, 2015 | 2.116 | 2.198 | 2.103 | 2.154 | 67,923,296 | -0.07(-3.25%) |
Sep 09, 2015 | 2.248 | 2.311 | 2.213 | 2.226 | 72,812,256 | +0.02(+1.00%) |
Sep 08, 2015 | 2.217 | 2.232 | 2.183 | 2.204 | 31,871,426 | +0.05(+2.19%) |
Sep 04, 2015 | 2.235 | 2.157 | 2.157 | 2.157 | 48,709,184 | -0.14(-6.16%) |
Sep 03, 2015 | 2.179 | 2.302 | 2.169 | 2.298 | 111,306,360 | +0.09(+3.84%) |
Sep 02, 2015 | 2.213 | 2.226 | 2.160 | 2.213 | 67,581,960 | +0.01(+0.43%) |
Sep 01, 2015 | 2.223 | 2.261 | 2.180 | 2.204 | 60,165,360 | -0.10(-4.32%) |
Aug 31, 2015 | 2.247 | 2.303 | 2.231 | 2.303 | 63,977,744 | -0.10(-4.06%) |
Aug 28, 2015 | 2.467 | 2.511 | 2.376 | 2.401 | 62,026,304 | -0.09(-3.54%) |
Aug 27, 2015 | 2.439 | 2.540 | 2.439 | 2.489 | 79,789,160 | +0.12(+4.91%) |
Aug 26, 2015 | 2.259 | 2.376 | 2.219 | 2.373 | 72,045,424 | +0.14(+6.50%) |
Aug 25, 2015 | 2.363 | 2.376 | 2.225 | 2.228 | 101,908,104 | -0.04(-1.80%) |
Aug 24, 2015 | 2.203 | 2.344 | 2.159 | 2.269 | 85,259,368 | -0.08(-3.48%) |
Aug 21, 2015 | 2.326 | 2.392 | 2.313 | 2.351 | 75,803,344 | -0.03(-1.45%) |
Aug 20, 2015 | 2.341 | 2.412 | 2.316 | 2.385 | 66,920,416 | +0.03(+1.34%) |
Aug 19, 2015 | 2.382 | 2.392 | 2.316 | 2.354 | 60,804,980 | -0.08(-3.23%) |
Aug 18, 2015 | 2.357 | 2.497 | 2.308 | 2.433 | 105,871,960 | +0.06(+2.38%) |
Aug 17, 2015 | 2.385 | 2.459 | 2.366 | 2.376 | 52,056,960 | -0.02(-0.92%) |
Aug 14, 2015 | 2.376 | 2.417 | 2.366 | 2.398 | 100,829,552 | +0.03(+1.33%) |
Aug 13, 2015 | 2.451 | 2.455 | 2.360 | 2.366 | 137,184,816 | -0.09(-3.76%) |
Aug 12, 2015 | 2.493 | 2.493 | 2.437 | 2.459 | 60,050,284 | -0.05(-1.98%) |
Aug 11, 2015 | 2.521 | 2.543 | 2.468 | 2.509 | 44,792,592 | -0.06(-2.30%) |
Aug 10, 2015 | 2.502 | 2.574 | 2.477 | 2.568 | 52,548,628 | +0.09(+3.77%) |
Aug 07, 2015 | 2.515 | 2.544 | 2.471 | 2.474 | 52,535,972 | -0.06(-2.33%) |
Aug 06, 2015 | 2.549 | 2.574 | 2.518 | 2.533 | 45,117,092 | -0.05(-1.93%) |
Aug 05, 2015 | 2.630 | 2.636 | 2.561 | 2.583 | 52,460,788 | -0.02(-0.95%) |
Aug 04, 2015 | 2.636 | 2.664 | 2.564 | 2.608 | 54,913,216 | -0.07(-2.55%) |
Aug 03, 2015 | 2.680 | 2.704 | 2.655 | 2.676 | 31,711,706 | -0.02(-0.76%) |
Jul 31, 2015 | 2.731 | 2.748 | 2.688 | 2.697 | 29,467,924 | +0.02(+0.70%) |
Jul 30, 2015 | 2.734 | 2.747 | 2.653 | 2.678 | 23,119,252 | -0.06(-2.05%) |
Jul 29, 2015 | 2.706 | 2.768 | 2.681 | 2.734 | 42,010,788 | +0.03(+1.27%) |
Jul 28, 2015 | 2.697 | 2.709 | 2.570 | 2.700 | 88,770,728 | +0.07(+2.48%) |
Jul 27, 2015 | 2.681 | 2.700 | 2.629 | 2.635 | 42,557,896 | -0.03(-1.28%) |
Jul 24, 2015 | 2.691 | 2.691 | 2.616 | 2.669 | 61,244,996 | -0.06(-2.16%) |
Jul 23, 2015 | 2.830 | 2.852 | 2.712 | 2.728 | 58,551,944 | -0.18(-6.10%) |
Jul 22, 2015 | 2.939 | 2.949 | 2.874 | 2.905 | 48,932,136 | -0.09(-2.91%) |
Jul 21, 2015 | 2.992 | 3.036 | 2.981 | 2.992 | 46,001,504 | +0.00(+0.10%) |
Jul 20, 2015 | 2.998 | 3.017 | 2.967 | 2.989 | 26,586,504 | -0.04(-1.23%) |
Jul 17, 2015 | 3.067 | 3.070 | 3.005 | 3.026 | 38,424,436 | -0.04(-1.42%) |
Jul 16, 2015 | 3.104 | 3.104 | 3.050 | 3.070 | 22,876,232 | -0.02(-0.50%) |
Jul 15, 2015 | 3.110 | 3.129 | 3.064 | 3.085 | 41,169,764 | -0.05(-1.68%) |
Jul 14, 2015 | 3.144 | 3.163 | 3.107 | 3.138 | 27,591,628 | -0.32(-9.17%) |
Jul 13, 2015 | 3.415 | 3.464 | 3.390 | 3.455 | 25,453,650 | +0.07(+2.11%) |
Jul 10, 2015 | 3.337 | 3.396 | 3.290 | 3.384 | 29,324,326 | +0.11(+3.22%) |
Jul 09, 2015 | 3.262 | 3.321 | 3.241 | 3.278 | 34,911,616 | +0.06(+1.93%) |
Jul 08, 2015 | 3.259 | 3.265 | 3.210 | 3.216 | 37,543,768 | -0.10(-3.00%) |
Jul 07, 2015 | 3.290 | 3.318 | 3.222 | 3.315 | 35,317,908 | -0.02(-0.65%) |
Jul 06, 2015 | 3.352 | 3.396 | 3.318 | 3.337 | 30,685,436 | -0.14(-4.11%) |
Jul 02, 2015 | 3.418 | 3.480 | 3.480 | 3.480 | 26,640,244 | +0.10(+2.94%) |