Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 1.909 | 2.084 | 1.871 | 2.053 | 118,301,128 | +0.03(+1.38%) |
Aug 28, 2015 | 1.990 | 2.136 | 1.979 | 2.025 | 131,632,088 | +0.02(+0.87%) |
Aug 27, 2015 | 1.857 | 2.088 | 1.843 | 2.007 | 127,832,104 | +0.23(+12.80%) |
Aug 26, 2015 | 1.759 | 1.786 | 1.703 | 1.780 | 110,548,448 | +0.04(+2.01%) |
Aug 25, 2015 | 1.822 | 1.853 | 1.734 | 1.745 | 83,928,584 | +0.03(+1.63%) |
Aug 24, 2015 | 1.671 | 1.820 | 1.640 | 1.717 | 105,374,000 | -0.13(-7.02%) |
Aug 21, 2015 | 1.913 | 1.920 | 1.843 | 1.846 | 94,907,288 | -0.12(-6.23%) |
Aug 20, 2015 | 1.951 | 2.018 | 1.934 | 1.969 | 68,448,232 | -0.01(-0.35%) |
Aug 19, 2015 | 2.007 | 2.056 | 1.920 | 1.976 | 86,269,944 | -0.07(-3.26%) |
Aug 18, 2015 | 2.046 | 2.088 | 1.976 | 2.042 | 86,367,344 | -0.03(-1.52%) |
Aug 17, 2015 | 2.084 | 2.119 | 2.056 | 2.074 | 62,413,988 | -0.02(-1.17%) |
Aug 14, 2015 | 2.137 | 2.172 | 2.098 | 2.098 | 62,952,564 | -0.02(-1.15%) |
Aug 13, 2015 | 2.221 | 2.228 | 2.119 | 2.123 | 74,397,352 | -0.12(-5.16%) |
Aug 12, 2015 | 2.211 | 2.253 | 2.179 | 2.239 | 93,299,696 | +0.05(+2.24%) |
Aug 11, 2015 | 2.169 | 2.200 | 2.105 | 2.190 | 99,539,720 | -0.07(-3.10%) |
Aug 10, 2015 | 2.137 | 2.267 | 2.093 | 2.260 | 96,120,920 | +0.14(+6.61%) |
Aug 07, 2015 | 2.260 | 2.284 | 2.116 | 2.119 | 98,299,472 | -0.15(-6.78%) |
Aug 06, 2015 | 2.172 | 2.288 | 2.140 | 2.274 | 109,995,528 | +0.06(+2.69%) |
Aug 05, 2015 | 2.295 | 2.344 | 2.200 | 2.214 | 85,678,416 | -0.05(-2.02%) |
Aug 04, 2015 | 2.239 | 2.326 | 2.228 | 2.260 | 80,912,832 | +0.04(+1.57%) |
Aug 03, 2015 | 2.319 | 2.330 | 2.200 | 2.225 | 121,392,072 | -0.16(-6.62%) |
Jul 31, 2015 | 2.410 | 2.452 | 2.344 | 2.382 | 70,906,928 | -0.02(-0.73%) |
Jul 30, 2015 | 2.519 | 2.519 | 2.340 | 2.400 | 76,374,248 | -0.08(-3.11%) |
Jul 29, 2015 | 2.312 | 2.501 | 2.288 | 2.477 | 106,983,672 | +0.17(+7.28%) |
Jul 28, 2015 | 2.221 | 2.342 | 2.205 | 2.309 | 154,450,000 | +0.12(+5.44%) |
Jul 27, 2015 | 2.277 | 2.319 | 2.172 | 2.190 | 110,095,264 | -0.14(-6.01%) |
Jul 24, 2015 | 2.375 | 2.375 | 2.270 | 2.330 | 76,626,904 | -0.09(-3.76%) |
Jul 23, 2015 | 2.421 | 2.508 | 2.379 | 2.421 | 100,210,096 | -0.05(-2.12%) |
Jul 22, 2015 | 2.571 | 2.589 | 2.466 | 2.473 | 86,345,304 | -0.15(-5.62%) |
Jul 21, 2015 | 2.585 | 2.733 | 2.582 | 2.620 | 77,852,776 | -0.00(-0.13%) |
Jul 20, 2015 | 2.750 | 2.754 | 2.596 | 2.624 | 99,777,112 | -0.16(-5.79%) |
Jul 17, 2015 | 2.939 | 2.939 | 2.768 | 2.785 | 123,469,304 | -0.16(-5.47%) |
Jul 16, 2015 | 2.974 | 3.002 | 2.932 | 2.946 | 45,086,184 | -0.00(-0.12%) |
Jul 15, 2015 | 2.981 | 3.020 | 2.932 | 2.950 | 54,671,420 | -0.07(-2.32%) |
Jul 14, 2015 | 2.929 | 3.048 | 2.922 | 3.020 | 43,862,332 | +0.04(+1.29%) |
Jul 13, 2015 | 2.915 | 2.981 | 2.881 | 2.981 | 50,205,820 | +0.05(+1.55%) |
Jul 10, 2015 | 2.936 | 2.971 | 2.901 | 2.936 | 52,482,992 | +0.04(+1.21%) |
Jul 09, 2015 | 2.890 | 2.971 | 2.859 | 2.901 | 62,036,392 | +0.08(+2.99%) |
Jul 08, 2015 | 2.838 | 2.915 | 2.778 | 2.817 | 67,928,880 | -0.09(-3.02%) |
Jul 07, 2015 | 2.806 | 2.925 | 2.666 | 2.904 | 150,112,064 | +0.03(+1.10%) |
Jul 06, 2015 | 2.859 | 2.929 | 2.817 | 2.873 | 144,877,920 | -0.22(-7.13%) |
Jul 02, 2015 | 3.062 | 3.093 | 3.093 | 3.093 | 70,571,416 | +0.06(+2.08%) |
Jul 01, 2015 | 3.188 | 3.188 | 2.995 | 3.030 | 94,478,144 | -0.14(-4.42%) |
Jun 30, 2015 | 3.216 | 3.262 | 3.142 | 3.170 | 67,175,536 | +0.01(+0.22%) |
Jun 29, 2015 | 3.297 | 3.360 | 3.128 | 3.163 | 106,258,616 | -0.13(-4.04%) |
Jun 26, 2015 | 3.188 | 3.304 | 3.163 | 3.297 | 71,503,648 | +0.13(+4.21%) |
Jun 25, 2015 | 3.300 | 3.307 | 3.142 | 3.163 | 93,486,848 | -0.15(-4.65%) |
Jun 24, 2015 | 3.328 | 3.382 | 3.290 | 3.318 | 68,446,656 | +0.01(+0.42%) |
Jun 23, 2015 | 3.300 | 3.391 | 3.283 | 3.304 | 86,321,568 | -0.02(-0.53%) |
Jun 22, 2015 | 3.349 | 3.353 | 3.297 | 3.321 | 43,140,172 | +0.03(+0.85%) |
Jun 19, 2015 | 3.342 | 3.402 | 3.276 | 3.293 | 66,036,828 | -0.10(-2.99%) |
Jun 18, 2015 | 3.367 | 3.405 | 3.325 | 3.395 | 57,272,552 | +0.07(+2.00%) |
Jun 17, 2015 | 3.346 | 3.386 | 3.277 | 3.328 | 81,429,544 | +0.00(+0.00%) |
Jun 16, 2015 | 3.205 | 3.360 | 3.181 | 3.328 | 82,839,832 | +0.14(+4.40%) |
Jun 15, 2015 | 3.188 | 3.244 | 3.174 | 3.188 | 55,953,100 | +0.00(+0.00%) |
Jun 12, 2015 | 3.174 | 3.211 | 3.169 | 3.188 | 48,149,016 | -0.01(-0.44%) |
Jun 11, 2015 | 3.139 | 3.205 | 3.118 | 3.202 | 66,006,368 | +0.01(+0.22%) |
Jun 10, 2015 | 3.283 | 3.307 | 3.170 | 3.195 | 78,756,480 | +0.02(+0.77%) |
Jun 09, 2015 | 3.125 | 3.227 | 3.125 | 3.170 | 74,776,288 | +0.09(+2.84%) |
Jun 08, 2015 | 3.030 | 3.090 | 3.027 | 3.083 | 47,168,024 | +0.07(+2.33%) |
Jun 05, 2015 | 2.981 | 3.065 | 2.950 | 3.013 | 56,463,572 | +0.02(+0.82%) |
Jun 04, 2015 | 3.072 | 3.092 | 2.985 | 2.988 | 52,132,560 | -0.10(-3.29%) |
Jun 03, 2015 | 3.111 | 3.195 | 3.072 | 3.090 | 101,818,216 | -0.04(-1.12%) |
Jun 02, 2015 | 2.978 | 3.125 | 2.978 | 3.125 | 90,226,152 | +0.19(+6.57%) |