Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.485 | 2.548 | 2.468 | 2.548 | 57,841,120 | -0.11(-4.06%) |
Aug 28, 2015 | 2.729 | 2.778 | 2.628 | 2.656 | 56,076,860 | -0.10(-3.54%) |
Aug 27, 2015 | 2.698 | 2.809 | 2.698 | 2.753 | 72,135,936 | +0.13(+4.91%) |
Aug 26, 2015 | 2.499 | 2.628 | 2.454 | 2.624 | 65,134,964 | +0.16(+6.50%) |
Aug 25, 2015 | 2.614 | 2.628 | 2.461 | 2.464 | 92,133,272 | -0.05(-1.80%) |
Aug 24, 2015 | 2.437 | 2.593 | 2.388 | 2.510 | 77,081,456 | -0.09(-3.48%) |
Aug 21, 2015 | 2.572 | 2.645 | 2.558 | 2.600 | 68,532,432 | -0.04(-1.45%) |
Aug 20, 2015 | 2.590 | 2.668 | 2.562 | 2.638 | 60,501,536 | +0.03(+1.34%) |
Aug 19, 2015 | 2.635 | 2.645 | 2.562 | 2.604 | 54,972,684 | -0.09(-3.23%) |
Aug 18, 2015 | 2.607 | 2.762 | 2.553 | 2.691 | 95,716,928 | +0.06(+2.38%) |
Aug 17, 2015 | 2.638 | 2.720 | 2.617 | 2.628 | 47,063,756 | -0.02(-0.92%) |
Aug 14, 2015 | 2.628 | 2.673 | 2.617 | 2.652 | 91,158,176 | +0.03(+1.33%) |
Aug 13, 2015 | 2.711 | 2.715 | 2.611 | 2.617 | 124,026,304 | -0.12(-4.33%) |
Aug 12, 2015 | 2.774 | 2.774 | 2.712 | 2.736 | 53,969,372 | -0.06(-1.98%) |
Aug 11, 2015 | 2.805 | 2.829 | 2.746 | 2.791 | 40,256,732 | -0.07(-2.30%) |
Aug 10, 2015 | 2.784 | 2.864 | 2.757 | 2.857 | 47,227,364 | +0.10(+3.77%) |
Aug 07, 2015 | 2.798 | 2.831 | 2.750 | 2.753 | 47,215,988 | -0.07(-2.33%) |
Aug 06, 2015 | 2.836 | 2.864 | 2.802 | 2.819 | 40,548,372 | -0.06(-1.93%) |
Aug 05, 2015 | 2.926 | 2.933 | 2.850 | 2.874 | 47,148,420 | -0.03(-0.95%) |
Aug 04, 2015 | 2.933 | 2.964 | 2.853 | 2.902 | 49,352,504 | -0.08(-2.56%) |
Aug 03, 2015 | 2.981 | 3.009 | 2.954 | 2.978 | 28,500,464 | -0.02(-0.78%) |
Jul 31, 2015 | 3.039 | 3.058 | 2.991 | 3.001 | 26,479,130 | +0.02(+0.70%) |
Jul 30, 2015 | 3.043 | 3.057 | 2.953 | 2.981 | 20,774,376 | -0.06(-2.05%) |
Jul 29, 2015 | 3.012 | 3.081 | 2.984 | 3.043 | 37,749,832 | +0.04(+1.27%) |
Jul 28, 2015 | 3.001 | 3.015 | 2.860 | 3.005 | 79,767,136 | +0.07(+2.48%) |
Jul 27, 2015 | 2.984 | 3.005 | 2.925 | 2.932 | 38,241,448 | -0.04(-1.28%) |
Jul 24, 2015 | 2.994 | 2.994 | 2.911 | 2.970 | 55,033,208 | -0.07(-2.16%) |
Jul 23, 2015 | 3.150 | 3.174 | 3.019 | 3.036 | 52,613,296 | -0.20(-6.10%) |
Jul 22, 2015 | 3.271 | 3.281 | 3.198 | 3.233 | 43,969,180 | -0.10(-2.91%) |
Jul 21, 2015 | 3.330 | 3.378 | 3.318 | 3.330 | 41,335,788 | +0.00(+0.10%) |
Jul 20, 2015 | 3.337 | 3.357 | 3.302 | 3.326 | 23,889,960 | -0.04(-1.23%) |
Jul 17, 2015 | 3.413 | 3.416 | 3.344 | 3.368 | 34,527,228 | -0.05(-1.42%) |
Jul 16, 2015 | 3.454 | 3.454 | 3.394 | 3.416 | 20,556,004 | -0.02(-0.50%) |
Jul 15, 2015 | 3.461 | 3.482 | 3.409 | 3.434 | 36,994,112 | -0.06(-1.68%) |
Jul 14, 2015 | 3.499 | 3.520 | 3.458 | 3.492 | 24,793,140 | -0.35(-9.17%) |
Jul 13, 2015 | 3.800 | 3.855 | 3.772 | 3.845 | 22,872,006 | +0.08(+2.11%) |
Jul 10, 2015 | 3.714 | 3.779 | 3.662 | 3.765 | 26,350,098 | +0.12(+3.22%) |
Jul 09, 2015 | 3.631 | 3.696 | 3.606 | 3.648 | 31,370,696 | +0.07(+1.93%) |
Jul 08, 2015 | 3.627 | 3.634 | 3.572 | 3.579 | 33,735,880 | -0.11(-3.00%) |
Jul 07, 2015 | 3.662 | 3.693 | 3.586 | 3.689 | 31,735,780 | -0.02(-0.65%) |
Jul 06, 2015 | 3.731 | 3.779 | 3.693 | 3.714 | 27,573,158 | -0.16(-4.11%) |
Jul 02, 2015 | 3.804 | 3.873 | 3.873 | 3.873 | 23,938,250 | +0.11(+2.94%) |
Jul 01, 2015 | 3.804 | 3.810 | 3.745 | 3.762 | 24,953,332 | -0.02(-0.64%) |
Jun 30, 2015 | 3.831 | 3.850 | 3.776 | 3.786 | 37,127,152 | +0.03(+0.74%) |
Jun 29, 2015 | 3.759 | 3.783 | 3.736 | 3.759 | 21,557,876 | -0.06(-1.45%) |
Jun 26, 2015 | 3.776 | 3.855 | 3.776 | 3.814 | 27,483,574 | +0.04(+1.01%) |
Jun 25, 2015 | 3.859 | 3.866 | 3.755 | 3.776 | 35,914,372 | -0.11(-2.76%) |
Jun 24, 2015 | 3.900 | 3.935 | 3.873 | 3.883 | 23,832,174 | -0.02(-0.44%) |
Jun 23, 2015 | 3.838 | 3.911 | 3.831 | 3.900 | 32,634,016 | +0.05(+1.35%) |
Jun 22, 2015 | 3.883 | 3.900 | 3.831 | 3.848 | 29,837,606 | +0.04(+1.18%) |
Jun 19, 2015 | 3.831 | 3.873 | 3.797 | 3.804 | 28,889,962 | -0.10(-2.65%) |
Jun 18, 2015 | 3.859 | 3.942 | 3.800 | 3.907 | 32,412,948 | +0.08(+2.08%) |
Jun 17, 2015 | 3.821 | 3.862 | 3.750 | 3.828 | 38,752,236 | -0.02(-0.63%) |
Jun 16, 2015 | 3.745 | 3.855 | 3.741 | 3.852 | 47,219,020 | +0.19(+5.19%) |
Jun 15, 2015 | 3.620 | 3.669 | 3.596 | 3.662 | 26,671,052 | -0.00(-0.09%) |
Jun 12, 2015 | 3.693 | 3.714 | 3.644 | 3.665 | 28,011,786 | -0.05(-1.40%) |
Jun 11, 2015 | 3.724 | 3.727 | 3.641 | 3.717 | 40,123,520 | +0.01(+0.19%) |
Jun 10, 2015 | 3.776 | 3.807 | 3.703 | 3.710 | 77,266,928 | +0.07(+1.80%) |
Jun 09, 2015 | 3.676 | 3.703 | 3.641 | 3.644 | 63,344,300 | -0.01(-0.38%) |
Jun 08, 2015 | 3.665 | 3.696 | 3.641 | 3.658 | 65,403,304 | +0.04(+1.15%) |
Jun 05, 2015 | 3.655 | 3.686 | 3.613 | 3.617 | 67,694,520 | -0.07(-1.78%) |
Jun 04, 2015 | 3.724 | 3.752 | 3.672 | 3.682 | 28,718,340 | -0.05(-1.39%) |
Jun 03, 2015 | 3.814 | 3.814 | 3.721 | 3.734 | 61,629,152 | -0.09(-2.26%) |
Jun 02, 2015 | 3.755 | 3.838 | 3.741 | 3.821 | 63,569,004 | +0.12(+3.37%) |