Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.311 | 3.337 | 3.276 | 3.315 | 25,005,900 | -0.01(-0.39%) |
Aug 28, 2015 | 3.285 | 3.363 | 3.285 | 3.328 | 24,852,086 | +0.03(+1.06%) |
Aug 27, 2015 | 3.259 | 3.328 | 3.232 | 3.293 | 32,581,252 | +0.06(+1.88%) |
Aug 26, 2015 | 3.189 | 3.250 | 3.137 | 3.232 | 60,945,092 | +0.08(+2.48%) |
Aug 25, 2015 | 3.250 | 3.259 | 3.154 | 3.154 | 28,854,962 | +0.03(+0.83%) |
Aug 24, 2015 | 2.902 | 3.224 | 2.876 | 3.128 | 47,376,844 | -0.10(-3.23%) |
Aug 21, 2015 | 3.259 | 3.302 | 3.224 | 3.232 | 47,346,048 | -0.07(-2.11%) |
Aug 20, 2015 | 3.372 | 3.380 | 3.293 | 3.302 | 39,844,256 | -0.09(-2.56%) |
Aug 19, 2015 | 3.406 | 3.415 | 3.372 | 3.389 | 22,962,736 | -0.03(-0.89%) |
Aug 18, 2015 | 3.432 | 3.441 | 3.398 | 3.419 | 19,489,758 | -0.01(-0.38%) |
Aug 17, 2015 | 3.406 | 3.432 | 3.389 | 3.432 | 16,069,257 | +0.01(+0.25%) |
Aug 14, 2015 | 3.467 | 3.484 | 3.393 | 3.424 | 32,058,482 | -0.04(-1.25%) |
Aug 13, 2015 | 3.450 | 3.467 | 3.441 | 3.467 | 24,446,230 | +0.03(+0.76%) |
Aug 12, 2015 | 3.363 | 3.476 | 3.363 | 3.441 | 50,139,436 | +0.05(+1.54%) |
Aug 11, 2015 | 3.415 | 3.441 | 3.372 | 3.389 | 28,336,840 | -0.04(-1.27%) |
Aug 10, 2015 | 3.424 | 3.450 | 3.406 | 3.432 | 22,917,148 | +0.01(+0.25%) |
Aug 07, 2015 | 3.406 | 3.432 | 3.372 | 3.424 | 22,253,180 | +0.03(+0.77%) |
Aug 06, 2015 | 3.415 | 3.424 | 3.363 | 3.398 | 48,917,152 | -0.01(-0.26%) |
Aug 05, 2015 | 3.441 | 3.463 | 3.411 | 3.406 | 36,452,024 | -0.03(-0.76%) |
Aug 04, 2015 | 3.467 | 3.476 | 3.432 | 3.432 | 32,278,130 | -0.01(-0.25%) |
Aug 03, 2015 | 3.441 | 3.476 | 3.432 | 3.441 | 29,073,514 | +0.00(+0.00%) |
Jul 31, 2015 | 3.458 | 3.476 | 3.441 | 3.441 | 31,044,816 | -0.01(-0.25%) |
Jul 30, 2015 | 3.441 | 3.484 | 3.424 | 3.450 | 42,886,100 | +0.02(+0.51%) |
Jul 29, 2015 | 3.458 | 3.476 | 3.432 | 3.432 | 41,459,760 | -0.01(-0.25%) |
Jul 28, 2015 | 3.415 | 3.450 | 3.354 | 3.441 | 97,911,504 | +0.10(+3.13%) |
Jul 27, 2015 | 3.354 | 3.389 | 3.285 | 3.337 | 65,264,880 | -0.03(-1.03%) |
Jul 24, 2015 | 3.389 | 3.415 | 3.354 | 3.372 | 41,533,584 | -0.00(-0.13%) |
Jul 23, 2015 | 3.354 | 3.380 | 3.345 | 3.376 | 66,205,004 | +0.03(+0.91%) |
Jul 22, 2015 | 3.328 | 3.354 | 3.319 | 3.345 | 24,375,802 | +0.00(+0.13%) |
Jul 21, 2015 | 3.311 | 3.337 | 3.311 | 3.341 | 38,130,232 | +0.01(+0.39%) |
Jul 20, 2015 | 3.363 | 3.363 | 3.319 | 3.328 | 17,854,630 | -0.03(-0.78%) |
Jul 17, 2015 | 3.363 | 3.380 | 3.337 | 3.354 | 20,417,098 | -0.02(-0.52%) |
Jul 16, 2015 | 3.345 | 3.380 | 3.345 | 3.372 | 21,149,436 | +0.03(+1.04%) |
Jul 15, 2015 | 3.311 | 3.363 | 3.311 | 3.337 | 23,003,234 | +0.01(+0.26%) |
Jul 14, 2015 | 3.311 | 3.363 | 3.311 | 3.328 | 32,119,172 | +0.01(+0.26%) |
Jul 13, 2015 | 3.259 | 3.328 | 3.250 | 3.319 | 24,606,112 | +0.08(+2.55%) |
Jul 10, 2015 | 3.232 | 3.259 | 3.215 | 3.237 | 22,601,968 | +0.02(+0.54%) |
Jul 09, 2015 | 3.180 | 3.241 | 3.180 | 3.219 | 38,416,480 | +0.06(+1.79%) |
Jul 08, 2015 | 3.211 | 3.232 | 3.154 | 3.163 | 22,897,392 | -0.06(-1.89%) |
Jul 07, 2015 | 3.198 | 3.250 | 3.163 | 3.224 | 25,419,072 | +0.03(+0.82%) |
Jul 06, 2015 | 3.215 | 3.215 | 3.180 | 3.198 | 43,312,304 | -0.04(-1.34%) |
Jul 02, 2015 | 3.259 | 3.241 | 3.241 | 3.241 | 18,638,272 | -0.02(-0.53%) |
Jul 01, 2015 | 3.267 | 3.267 | 3.241 | 3.259 | 33,711,732 | +0.02(+0.54%) |
Jun 30, 2015 | 3.241 | 3.259 | 3.215 | 3.241 | 36,224,376 | +0.02(+0.54%) |
Jun 29, 2015 | 3.319 | 3.319 | 3.224 | 3.224 | 36,716,832 | -0.13(-3.89%) |
Jun 26, 2015 | 3.328 | 3.354 | 3.311 | 3.354 | 41,716,012 | +0.04(+1.18%) |
Jun 25, 2015 | 3.328 | 3.328 | 3.298 | 3.315 | 24,719,962 | +0.00(+0.13%) |
Jun 24, 2015 | 3.337 | 3.363 | 3.311 | 3.311 | 15,879,409 | -0.04(-1.30%) |
Jun 23, 2015 | 3.354 | 3.372 | 3.337 | 3.354 | 12,320,266 | -0.02(-0.52%) |
Jun 22, 2015 | 3.372 | 3.389 | 3.354 | 3.372 | 19,976,850 | +0.01(+0.26%) |
Jun 19, 2015 | 3.354 | 3.372 | 3.345 | 3.363 | 38,886,968 | +0.00(+0.00%) |
Jun 18, 2015 | 3.276 | 3.372 | 3.276 | 3.363 | 54,531,732 | +0.09(+2.65%) |
Jun 17, 2015 | 3.276 | 3.285 | 3.250 | 3.276 | 34,641,668 | +0.01(+0.27%) |
Jun 16, 2015 | 3.276 | 3.293 | 3.259 | 3.267 | 33,111,618 | -0.01(-0.27%) |
Jun 15, 2015 | 3.285 | 3.311 | 3.259 | 3.276 | 28,269,710 | -0.03(-1.05%) |
Jun 12, 2015 | 3.302 | 3.319 | 3.285 | 3.311 | 13,186,340 | -0.01(-0.26%) |
Jun 11, 2015 | 3.328 | 3.345 | 3.293 | 3.319 | 25,659,780 | -0.01(-0.26%) |
Jun 10, 2015 | 3.293 | 3.345 | 3.285 | 3.328 | 30,076,092 | +0.04(+1.32%) |
Jun 09, 2015 | 3.311 | 3.328 | 3.241 | 3.285 | 35,355,828 | -0.03(-0.79%) |
Jun 08, 2015 | 3.354 | 3.380 | 3.311 | 3.311 | 25,610,202 | -0.06(-1.80%) |
Jun 05, 2015 | 3.389 | 3.406 | 3.372 | 3.372 | 22,254,928 | -0.02(-0.51%) |
Jun 04, 2015 | 3.380 | 3.411 | 3.380 | 3.389 | 15,410,538 | -0.01(-0.26%) |
Jun 03, 2015 | 3.372 | 3.406 | 3.363 | 3.398 | 18,394,780 | +0.03(+1.03%) |
Jun 02, 2015 | 3.354 | 3.380 | 3.345 | 3.363 | 21,857,868 | -0.01(-0.26%) |