Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 2.121 | 2.166 | 2.109 | 2.159 | 63,303,208 | +0.05(+2.54%) |
Oct 29, 2015 | 2.125 | 2.166 | 2.099 | 2.106 | 76,008,120 | -0.04(-1.76%) |
Oct 28, 2015 | 2.140 | 2.225 | 2.109 | 2.143 | 120,691,544 | +0.02(+1.04%) |
Oct 27, 2015 | 2.118 | 2.143 | 2.099 | 2.121 | 43,769,956 | -0.00(-0.15%) |
Oct 26, 2015 | 2.194 | 2.200 | 2.120 | 2.125 | 41,011,892 | -0.05(-2.46%) |
Oct 23, 2015 | 2.222 | 2.254 | 2.172 | 2.178 | 50,767,268 | +0.00(+0.14%) |
Oct 22, 2015 | 2.166 | 2.188 | 2.121 | 2.175 | 75,433,808 | +0.07(+3.29%) |
Oct 21, 2015 | 2.134 | 2.137 | 2.090 | 2.106 | 59,341,224 | -0.04(-1.76%) |
Oct 20, 2015 | 2.219 | 2.238 | 2.137 | 2.143 | 44,457,152 | -0.07(-3.13%) |
Oct 19, 2015 | 2.194 | 2.229 | 2.153 | 2.213 | 46,059,616 | -0.02(-0.85%) |
Oct 16, 2015 | 2.219 | 2.247 | 2.175 | 2.232 | 54,918,352 | -0.01(-0.56%) |
Oct 15, 2015 | 2.282 | 2.285 | 2.184 | 2.244 | 60,545,016 | -0.03(-1.38%) |
Oct 14, 2015 | 2.241 | 2.304 | 2.241 | 2.276 | 65,313,024 | +0.02(+0.70%) |
Oct 13, 2015 | 2.304 | 2.307 | 2.241 | 2.260 | 87,350,648 | -0.14(-5.91%) |
Oct 12, 2015 | 2.433 | 2.474 | 2.396 | 2.402 | 27,977,124 | -0.05(-1.93%) |
Oct 09, 2015 | 2.496 | 2.503 | 2.411 | 2.449 | 89,374,040 | +0.01(+0.26%) |
Oct 08, 2015 | 2.383 | 2.468 | 2.377 | 2.443 | 77,063,792 | +0.04(+1.71%) |
Oct 07, 2015 | 2.421 | 2.503 | 2.336 | 2.402 | 85,982,472 | +0.05(+2.01%) |
Oct 06, 2015 | 2.304 | 2.367 | 2.301 | 2.355 | 76,156,896 | +0.05(+2.33%) |
Oct 05, 2015 | 2.260 | 2.320 | 2.260 | 2.301 | 66,715,024 | +0.08(+3.69%) |
Oct 02, 2015 | 2.074 | 2.219 | 2.068 | 2.219 | 67,646,008 | +0.11(+5.23%) |
Oct 01, 2015 | 2.090 | 2.115 | 2.065 | 2.109 | 45,958,804 | +0.02(+1.12%) |
Sep 30, 2015 | 2.067 | 2.092 | 2.029 | 2.085 | 77,541,760 | +0.09(+4.25%) |
Sep 29, 2015 | 1.985 | 2.037 | 1.969 | 2.000 | 54,946,644 | +0.01(+0.47%) |
Sep 28, 2015 | 2.026 | 2.026 | 1.985 | 1.991 | 59,808,612 | -0.06(-2.92%) |
Sep 25, 2015 | 2.114 | 2.126 | 2.037 | 2.051 | 54,949,844 | -0.03(-1.66%) |
Sep 24, 2015 | 1.903 | 2.085 | 1.893 | 2.085 | 98,591,384 | +0.08(+3.92%) |
Sep 23, 2015 | 2.095 | 2.114 | 2.000 | 2.007 | 64,600,964 | -0.12(-5.49%) |
Sep 22, 2015 | 2.070 | 2.136 | 2.035 | 2.123 | 75,952,616 | -0.02(-0.74%) |
Sep 21, 2015 | 2.186 | 2.199 | 2.120 | 2.139 | 47,716,036 | -0.05(-2.30%) |
Sep 18, 2015 | 2.309 | 2.331 | 2.183 | 2.189 | 67,317,472 | -0.16(-6.71%) |
Sep 17, 2015 | 2.303 | 2.413 | 2.293 | 2.347 | 57,547,368 | -0.03(-1.06%) |
Sep 16, 2015 | 2.331 | 2.378 | 2.325 | 2.372 | 57,040,960 | +0.09(+3.72%) |
Sep 15, 2015 | 2.246 | 2.306 | 2.240 | 2.287 | 71,144,848 | +0.03(+1.40%) |
Sep 14, 2015 | 2.155 | 2.259 | 2.114 | 2.256 | 75,215,776 | +0.13(+5.92%) |
Sep 11, 2015 | 2.136 | 2.145 | 2.111 | 2.130 | 29,081,606 | -0.03(-1.17%) |
Sep 10, 2015 | 2.117 | 2.199 | 2.104 | 2.155 | 67,884,304 | -0.07(-3.25%) |
Sep 09, 2015 | 2.249 | 2.312 | 2.215 | 2.227 | 72,770,464 | +0.02(+1.00%) |
Sep 08, 2015 | 2.218 | 2.234 | 2.185 | 2.205 | 31,853,130 | +0.05(+2.19%) |
Sep 04, 2015 | 2.237 | 2.158 | 2.158 | 2.158 | 48,681,224 | -0.14(-6.16%) |
Sep 03, 2015 | 2.180 | 2.303 | 2.171 | 2.300 | 111,242,464 | +0.09(+3.84%) |
Sep 02, 2015 | 2.215 | 2.227 | 2.161 | 2.215 | 67,543,160 | +0.01(+0.43%) |
Sep 01, 2015 | 2.224 | 2.262 | 2.182 | 2.205 | 60,130,820 | -0.10(-4.32%) |
Aug 31, 2015 | 2.248 | 2.305 | 2.232 | 2.305 | 63,941,024 | -0.10(-4.06%) |
Aug 28, 2015 | 2.469 | 2.513 | 2.377 | 2.402 | 61,990,704 | -0.09(-3.54%) |
Aug 27, 2015 | 2.440 | 2.541 | 2.440 | 2.491 | 79,743,360 | +0.12(+4.91%) |
Aug 26, 2015 | 2.261 | 2.377 | 2.220 | 2.374 | 72,004,072 | +0.14(+6.50%) |
Aug 25, 2015 | 2.365 | 2.377 | 2.226 | 2.229 | 101,849,608 | -0.04(-1.80%) |
Aug 24, 2015 | 2.204 | 2.346 | 2.160 | 2.270 | 85,210,432 | -0.08(-3.48%) |
Aug 21, 2015 | 2.327 | 2.393 | 2.314 | 2.352 | 75,759,832 | -0.03(-1.45%) |
Aug 20, 2015 | 2.343 | 2.413 | 2.317 | 2.387 | 66,882,004 | +0.03(+1.34%) |
Aug 19, 2015 | 2.384 | 2.393 | 2.317 | 2.355 | 60,770,080 | -0.08(-3.23%) |
Aug 18, 2015 | 2.358 | 2.498 | 2.310 | 2.434 | 105,811,192 | +0.06(+2.38%) |
Aug 17, 2015 | 2.387 | 2.461 | 2.368 | 2.377 | 52,027,084 | -0.02(-0.92%) |
Aug 14, 2015 | 2.377 | 2.418 | 2.368 | 2.399 | 100,771,680 | +0.03(+1.33%) |
Aug 13, 2015 | 2.453 | 2.456 | 2.361 | 2.368 | 137,106,080 | -0.09(-3.76%) |
Aug 12, 2015 | 2.494 | 2.494 | 2.438 | 2.460 | 60,015,812 | -0.05(-1.98%) |
Aug 11, 2015 | 2.522 | 2.544 | 2.470 | 2.510 | 44,766,880 | -0.06(-2.30%) |
Aug 10, 2015 | 2.504 | 2.575 | 2.479 | 2.569 | 52,518,464 | +0.09(+3.77%) |
Aug 07, 2015 | 2.516 | 2.546 | 2.473 | 2.476 | 52,505,812 | -0.06(-2.33%) |
Aug 06, 2015 | 2.550 | 2.575 | 2.519 | 2.535 | 45,091,192 | -0.05(-1.93%) |
Aug 05, 2015 | 2.631 | 2.638 | 2.563 | 2.585 | 52,430,676 | -0.02(-0.95%) |
Aug 04, 2015 | 2.638 | 2.666 | 2.566 | 2.610 | 54,881,696 | -0.07(-2.55%) |