Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.552 | 2.596 | 2.481 | 2.522 | 66,981,268 | -0.02(-0.73%) |
Jul 30, 2015 | 2.666 | 2.666 | 2.477 | 2.540 | 72,145,896 | -0.08(-3.11%) |
Jul 29, 2015 | 2.448 | 2.648 | 2.422 | 2.622 | 101,060,672 | +0.18(+7.28%) |
Jul 28, 2015 | 2.351 | 2.479 | 2.335 | 2.444 | 145,899,104 | +0.13(+5.44%) |
Jul 27, 2015 | 2.411 | 2.455 | 2.299 | 2.318 | 104,000,000 | -0.15(-6.02%) |
Jul 24, 2015 | 2.514 | 2.514 | 2.403 | 2.466 | 72,384,568 | -0.10(-3.76%) |
Jul 23, 2015 | 2.563 | 2.655 | 2.518 | 2.563 | 94,662,112 | -0.06(-2.12%) |
Jul 22, 2015 | 2.722 | 2.741 | 2.611 | 2.618 | 81,564,920 | -0.16(-5.61%) |
Jul 21, 2015 | 2.737 | 2.893 | 2.733 | 2.774 | 73,542,568 | -0.00(-0.13%) |
Jul 20, 2015 | 2.911 | 2.915 | 2.748 | 2.778 | 94,253,096 | -0.17(-5.79%) |
Jul 17, 2015 | 3.112 | 3.112 | 2.930 | 2.948 | 116,633,600 | -0.17(-5.47%) |
Jul 16, 2015 | 3.149 | 3.178 | 3.104 | 3.119 | 42,590,052 | -0.00(-0.12%) |
Jul 15, 2015 | 3.156 | 3.197 | 3.104 | 3.123 | 51,644,616 | -0.07(-2.32%) |
Jul 14, 2015 | 3.100 | 3.226 | 3.093 | 3.197 | 41,433,956 | +0.04(+1.29%) |
Jul 13, 2015 | 3.086 | 3.156 | 3.050 | 3.156 | 47,426,244 | +0.05(+1.55%) |
Jul 10, 2015 | 3.108 | 3.145 | 3.071 | 3.108 | 49,577,348 | +0.04(+1.21%) |
Jul 09, 2015 | 3.060 | 3.145 | 3.026 | 3.071 | 58,601,836 | +0.09(+2.99%) |
Jul 08, 2015 | 3.004 | 3.086 | 2.941 | 2.982 | 64,168,096 | -0.09(-3.02%) |
Jul 07, 2015 | 2.971 | 3.097 | 2.822 | 3.074 | 141,801,328 | +0.03(+1.10%) |
Jul 06, 2015 | 3.026 | 3.100 | 2.982 | 3.041 | 136,856,976 | -0.23(-7.13%) |
Jul 02, 2015 | 3.241 | 3.275 | 3.275 | 3.275 | 66,664,328 | +0.07(+2.08%) |
Jul 01, 2015 | 3.375 | 3.375 | 3.171 | 3.208 | 89,247,504 | -0.15(-4.42%) |
Jun 30, 2015 | 3.404 | 3.453 | 3.327 | 3.356 | 63,456,460 | +0.01(+0.22%) |
Jun 29, 2015 | 3.490 | 3.557 | 3.312 | 3.349 | 100,375,760 | -0.14(-4.04%) |
Jun 26, 2015 | 3.375 | 3.497 | 3.349 | 3.490 | 67,544,952 | +0.14(+4.21%) |
Jun 25, 2015 | 3.494 | 3.501 | 3.327 | 3.349 | 88,311,080 | -0.16(-4.65%) |
Jun 24, 2015 | 3.523 | 3.581 | 3.482 | 3.512 | 64,657,204 | +0.01(+0.42%) |
Jun 23, 2015 | 3.494 | 3.590 | 3.475 | 3.497 | 81,542,504 | -0.02(-0.53%) |
Jun 22, 2015 | 3.545 | 3.549 | 3.490 | 3.516 | 40,751,776 | +0.03(+0.85%) |
Jun 19, 2015 | 3.538 | 3.601 | 3.468 | 3.486 | 62,380,792 | -0.11(-2.99%) |
Jun 18, 2015 | 3.564 | 3.605 | 3.519 | 3.594 | 54,101,740 | +0.07(+2.00%) |
Jun 17, 2015 | 3.542 | 3.584 | 3.469 | 3.523 | 76,921,320 | +0.00(+0.00%) |
Jun 16, 2015 | 3.393 | 3.557 | 3.368 | 3.523 | 78,253,520 | +0.15(+4.40%) |
Jun 15, 2015 | 3.375 | 3.434 | 3.360 | 3.375 | 52,855,336 | +0.00(+0.00%) |
Jun 12, 2015 | 3.360 | 3.399 | 3.354 | 3.375 | 45,483,316 | -0.01(-0.44%) |
Jun 11, 2015 | 3.323 | 3.393 | 3.301 | 3.390 | 62,352,024 | +0.01(+0.22%) |
Jun 10, 2015 | 3.475 | 3.501 | 3.356 | 3.382 | 74,396,240 | +0.03(+0.77%) |
Jun 09, 2015 | 3.308 | 3.416 | 3.308 | 3.356 | 70,636,408 | +0.09(+2.84%) |
Jun 08, 2015 | 3.208 | 3.271 | 3.204 | 3.264 | 44,556,632 | +0.07(+2.33%) |
Jun 05, 2015 | 3.156 | 3.245 | 3.123 | 3.189 | 53,337,548 | +0.03(+0.82%) |
Jun 04, 2015 | 3.252 | 3.273 | 3.160 | 3.163 | 49,246,316 | -0.11(-3.29%) |
Jun 03, 2015 | 3.293 | 3.382 | 3.252 | 3.271 | 96,181,200 | -0.04(-1.12%) |
Jun 02, 2015 | 3.152 | 3.308 | 3.152 | 3.308 | 85,230,912 | +0.20(+6.57%) |
Jun 01, 2015 | 3.149 | 3.149 | 3.063 | 3.104 | 52,805,436 | +0.01(+0.24%) |
May 29, 2015 | 3.186 | 3.197 | 3.097 | 3.097 | 64,893,352 | -0.11(-3.36%) |
May 28, 2015 | 3.201 | 3.212 | 3.104 | 3.204 | 52,942,824 | +0.01(+0.47%) |
May 27, 2015 | 3.121 | 3.208 | 3.112 | 3.189 | 78,594,216 | +0.03(+1.06%) |
May 26, 2015 | 3.282 | 3.323 | 3.149 | 3.156 | 115,839,448 | -0.24(-6.99%) |
May 22, 2015 | 3.479 | 3.393 | 3.393 | 3.393 | 75,466,312 | -0.13(-3.58%) |
May 21, 2015 | 3.430 | 3.564 | 3.397 | 3.519 | 80,416,624 | +0.13(+3.83%) |
May 20, 2015 | 3.364 | 3.456 | 3.323 | 3.390 | 78,558,656 | +0.02(+0.55%) |
May 19, 2015 | 3.479 | 3.481 | 3.345 | 3.371 | 154,429,760 | -0.22(-6.19%) |
May 18, 2015 | 3.853 | 3.868 | 3.531 | 3.594 | 155,541,936 | -0.16(-4.34%) |
May 15, 2015 | 3.634 | 3.786 | 3.601 | 3.757 | 89,055,000 | +0.07(+2.01%) |
May 14, 2015 | 3.697 | 3.775 | 3.623 | 3.683 | 86,628,080 | +0.03(+0.81%) |
May 13, 2015 | 3.672 | 3.775 | 3.634 | 3.653 | 95,837,296 | +0.03(+0.92%) |
May 12, 2015 | 3.575 | 3.690 | 3.571 | 3.620 | 62,490,796 | +0.05(+1.35%) |
May 11, 2015 | 3.620 | 3.623 | 3.542 | 3.571 | 51,233,724 | -0.04(-1.13%) |
May 08, 2015 | 3.634 | 3.679 | 3.538 | 3.612 | 75,511,080 | +0.03(+0.83%) |
May 07, 2015 | 3.605 | 3.627 | 3.497 | 3.583 | 83,512,216 | -0.02(-0.52%) |
May 06, 2015 | 3.913 | 3.913 | 3.575 | 3.601 | 129,449,952 | -0.18(-4.71%) |
May 05, 2015 | 3.710 | 3.853 | 3.690 | 3.779 | 138,989,888 | +0.15(+4.19%) |
May 04, 2015 | 3.545 | 3.627 | 3.545 | 3.627 | 70,059,104 | +0.09(+2.62%) |