Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.733 | 2.750 | 2.689 | 2.698 | 29,451,258 | +0.02(+0.70%) |
Jul 30, 2015 | 2.736 | 2.748 | 2.655 | 2.680 | 23,106,178 | -0.06(-2.05%) |
Jul 29, 2015 | 2.708 | 2.770 | 2.683 | 2.736 | 41,987,032 | +0.03(+1.27%) |
Jul 28, 2015 | 2.698 | 2.711 | 2.571 | 2.702 | 88,720,528 | +0.07(+2.48%) |
Jul 27, 2015 | 2.683 | 2.702 | 2.630 | 2.636 | 42,533,828 | -0.03(-1.28%) |
Jul 24, 2015 | 2.692 | 2.692 | 2.618 | 2.670 | 61,210,364 | -0.06(-2.16%) |
Jul 23, 2015 | 2.832 | 2.854 | 2.714 | 2.730 | 58,518,832 | -0.18(-6.10%) |
Jul 22, 2015 | 2.941 | 2.950 | 2.876 | 2.907 | 48,904,464 | -0.09(-2.91%) |
Jul 21, 2015 | 2.994 | 3.037 | 2.983 | 2.994 | 45,975,492 | +0.00(+0.10%) |
Jul 20, 2015 | 3.000 | 3.019 | 2.969 | 2.991 | 26,571,470 | -0.04(-1.23%) |
Jul 17, 2015 | 3.068 | 3.071 | 3.006 | 3.028 | 38,402,708 | -0.04(-1.42%) |
Jul 16, 2015 | 3.106 | 3.106 | 3.051 | 3.071 | 22,863,296 | -0.02(-0.50%) |
Jul 15, 2015 | 3.112 | 3.131 | 3.065 | 3.087 | 41,146,484 | -0.05(-1.68%) |
Jul 14, 2015 | 3.146 | 3.165 | 3.109 | 3.140 | 27,576,026 | -0.32(-9.17%) |
Jul 13, 2015 | 3.417 | 3.466 | 3.392 | 3.457 | 25,439,256 | +0.07(+2.11%) |
Jul 10, 2015 | 3.339 | 3.398 | 3.292 | 3.385 | 29,307,744 | +0.11(+3.22%) |
Jul 09, 2015 | 3.264 | 3.323 | 3.242 | 3.280 | 34,891,872 | +0.06(+1.93%) |
Jul 08, 2015 | 3.261 | 3.267 | 3.211 | 3.218 | 37,522,536 | -0.10(-3.00%) |
Jul 07, 2015 | 3.292 | 3.320 | 3.224 | 3.317 | 35,297,936 | -0.02(-0.65%) |
Jul 06, 2015 | 3.354 | 3.398 | 3.320 | 3.339 | 30,668,084 | -0.14(-4.11%) |
Jul 02, 2015 | 3.420 | 3.482 | 3.482 | 3.482 | 26,625,178 | +0.10(+2.94%) |
Jul 01, 2015 | 3.420 | 3.426 | 3.367 | 3.382 | 27,754,198 | -0.02(-0.64%) |
Jun 30, 2015 | 3.445 | 3.462 | 3.395 | 3.404 | 41,294,460 | +0.02(+0.74%) |
Jun 29, 2015 | 3.379 | 3.401 | 3.359 | 3.379 | 23,977,622 | -0.05(-1.45%) |
Jun 26, 2015 | 3.395 | 3.466 | 3.395 | 3.429 | 30,568,444 | +0.03(+1.01%) |
Jun 25, 2015 | 3.469 | 3.476 | 3.376 | 3.395 | 39,945,552 | -0.10(-2.76%) |
Jun 24, 2015 | 3.507 | 3.538 | 3.482 | 3.491 | 26,507,198 | -0.02(-0.44%) |
Jun 23, 2015 | 3.451 | 3.516 | 3.445 | 3.507 | 36,296,992 | +0.05(+1.35%) |
Jun 22, 2015 | 3.491 | 3.507 | 3.445 | 3.460 | 33,186,704 | +0.04(+1.18%) |
Jun 19, 2015 | 3.445 | 3.482 | 3.413 | 3.420 | 32,132,690 | -0.09(-2.65%) |
Jun 18, 2015 | 3.469 | 3.544 | 3.417 | 3.513 | 36,051,112 | +0.07(+2.08%) |
Jun 17, 2015 | 3.435 | 3.473 | 3.371 | 3.441 | 43,101,948 | -0.02(-0.63%) |
Jun 16, 2015 | 3.367 | 3.466 | 3.364 | 3.463 | 52,519,080 | +0.17(+5.19%) |
Jun 15, 2015 | 3.255 | 3.298 | 3.233 | 3.292 | 29,664,722 | -0.00(-0.09%) |
Jun 12, 2015 | 3.320 | 3.339 | 3.277 | 3.295 | 31,155,946 | -0.05(-1.40%) |
Jun 11, 2015 | 3.348 | 3.351 | 3.274 | 3.342 | 44,627,152 | +0.01(+0.19%) |
Jun 10, 2015 | 3.395 | 3.423 | 3.330 | 3.336 | 85,939,688 | +0.06(+1.80%) |
Jun 09, 2015 | 3.305 | 3.330 | 3.274 | 3.277 | 70,454,328 | -0.01(-0.38%) |
Jun 08, 2015 | 3.295 | 3.323 | 3.274 | 3.289 | 72,744,448 | +0.04(+1.15%) |
Jun 05, 2015 | 3.286 | 3.314 | 3.249 | 3.252 | 75,292,832 | -0.06(-1.78%) |
Jun 04, 2015 | 3.348 | 3.373 | 3.302 | 3.311 | 31,941,806 | -0.05(-1.39%) |
Jun 03, 2015 | 3.429 | 3.429 | 3.345 | 3.357 | 68,546,664 | -0.08(-2.26%) |
Jun 02, 2015 | 3.376 | 3.451 | 3.364 | 3.435 | 70,704,256 | +0.11(+3.37%) |
Jun 01, 2015 | 3.364 | 3.364 | 3.311 | 3.323 | 75,758,512 | -0.00(-0.09%) |
May 29, 2015 | 3.410 | 3.435 | 3.317 | 3.326 | 77,049,768 | -0.13(-3.78%) |
May 28, 2015 | 3.457 | 3.463 | 3.389 | 3.457 | 35,967,604 | -0.04(-1.24%) |
May 27, 2015 | 3.426 | 3.507 | 3.385 | 3.500 | 70,879,408 | +0.06(+1.72%) |
May 26, 2015 | 3.469 | 3.494 | 3.420 | 3.441 | 48,697,396 | -0.10(-2.72%) |
May 22, 2015 | 3.591 | 3.538 | 3.538 | 3.538 | 37,939,884 | -0.13(-3.48%) |
May 21, 2015 | 3.703 | 3.712 | 3.631 | 3.665 | 43,281,020 | -0.10(-2.64%) |
May 20, 2015 | 3.754 | 3.799 | 3.737 | 3.765 | 32,916,372 | -0.02(-0.57%) |
May 19, 2015 | 3.833 | 3.836 | 3.751 | 3.787 | 39,110,660 | -0.06(-1.62%) |
May 18, 2015 | 3.976 | 3.976 | 3.838 | 3.849 | 62,687,880 | -0.16(-4.11%) |
May 15, 2015 | 3.930 | 4.020 | 3.914 | 4.013 | 34,324,468 | +0.07(+1.89%) |
May 14, 2015 | 3.877 | 3.957 | 3.866 | 3.939 | 28,950,040 | +0.08(+2.18%) |
May 13, 2015 | 3.917 | 3.942 | 3.833 | 3.855 | 22,193,372 | -0.04(-1.04%) |
May 12, 2015 | 3.849 | 3.926 | 3.846 | 3.895 | 31,958,552 | +0.03(+0.72%) |
May 11, 2015 | 3.985 | 3.985 | 3.860 | 3.867 | 22,573,364 | -0.09(-2.28%) |
May 08, 2015 | 3.945 | 3.971 | 3.861 | 3.957 | 39,481,408 | +0.08(+2.17%) |
May 07, 2015 | 3.805 | 3.874 | 3.768 | 3.874 | 29,623,754 | +0.05(+1.30%) |
May 06, 2015 | 3.942 | 3.942 | 3.790 | 3.824 | 43,034,148 | -0.10(-2.46%) |
May 05, 2015 | 3.902 | 3.989 | 3.874 | 3.920 | 38,698,592 | -0.01(-0.24%) |
May 04, 2015 | 3.942 | 3.985 | 3.917 | 3.930 | 39,129,760 | -0.08(-1.94%) |