Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.248 | 2.305 | 2.232 | 2.305 | 63,941,024 | -0.10(-4.06%) |
Aug 28, 2015 | 2.469 | 2.513 | 2.377 | 2.402 | 61,990,704 | -0.09(-3.54%) |
Aug 27, 2015 | 2.440 | 2.541 | 2.440 | 2.491 | 79,743,360 | +0.12(+4.91%) |
Aug 26, 2015 | 2.261 | 2.377 | 2.220 | 2.374 | 72,004,072 | +0.14(+6.50%) |
Aug 25, 2015 | 2.365 | 2.377 | 2.226 | 2.229 | 101,849,608 | -0.04(-1.80%) |
Aug 24, 2015 | 2.204 | 2.346 | 2.160 | 2.270 | 85,210,432 | -0.08(-3.48%) |
Aug 21, 2015 | 2.327 | 2.393 | 2.314 | 2.352 | 75,759,832 | -0.03(-1.45%) |
Aug 20, 2015 | 2.343 | 2.413 | 2.317 | 2.387 | 66,882,004 | +0.03(+1.34%) |
Aug 19, 2015 | 2.384 | 2.393 | 2.317 | 2.355 | 60,770,080 | -0.08(-3.23%) |
Aug 18, 2015 | 2.358 | 2.498 | 2.310 | 2.434 | 105,811,192 | +0.06(+2.38%) |
Aug 17, 2015 | 2.387 | 2.461 | 2.368 | 2.377 | 52,027,084 | -0.02(-0.92%) |
Aug 14, 2015 | 2.377 | 2.418 | 2.368 | 2.399 | 100,771,680 | +0.03(+1.33%) |
Aug 13, 2015 | 2.453 | 2.456 | 2.361 | 2.368 | 137,106,080 | -0.09(-3.76%) |
Aug 12, 2015 | 2.494 | 2.494 | 2.438 | 2.460 | 60,015,812 | -0.05(-1.98%) |
Aug 11, 2015 | 2.522 | 2.544 | 2.470 | 2.510 | 44,766,880 | -0.06(-2.30%) |
Aug 10, 2015 | 2.504 | 2.575 | 2.479 | 2.569 | 52,518,464 | +0.09(+3.77%) |
Aug 07, 2015 | 2.516 | 2.546 | 2.473 | 2.476 | 52,505,812 | -0.06(-2.33%) |
Aug 06, 2015 | 2.550 | 2.575 | 2.519 | 2.535 | 45,091,192 | -0.05(-1.93%) |
Aug 05, 2015 | 2.631 | 2.638 | 2.563 | 2.585 | 52,430,676 | -0.02(-0.95%) |
Aug 04, 2015 | 2.638 | 2.666 | 2.566 | 2.610 | 54,881,696 | -0.07(-2.55%) |
Aug 03, 2015 | 2.681 | 2.706 | 2.656 | 2.678 | 31,693,502 | -0.02(-0.76%) |
Jul 31, 2015 | 2.733 | 2.750 | 2.689 | 2.698 | 29,451,008 | +0.02(+0.70%) |
Jul 30, 2015 | 2.736 | 2.748 | 2.655 | 2.680 | 23,105,982 | -0.06(-2.05%) |
Jul 29, 2015 | 2.708 | 2.770 | 2.683 | 2.736 | 41,986,672 | +0.03(+1.27%) |
Jul 28, 2015 | 2.698 | 2.711 | 2.571 | 2.702 | 88,719,776 | +0.07(+2.48%) |
Jul 27, 2015 | 2.683 | 2.702 | 2.630 | 2.636 | 42,533,468 | -0.03(-1.28%) |
Jul 24, 2015 | 2.692 | 2.692 | 2.618 | 2.670 | 61,209,840 | -0.06(-2.16%) |
Jul 23, 2015 | 2.832 | 2.854 | 2.714 | 2.730 | 58,518,332 | -0.18(-6.10%) |
Jul 22, 2015 | 2.941 | 2.950 | 2.876 | 2.907 | 48,904,048 | -0.09(-2.91%) |
Jul 21, 2015 | 2.994 | 3.037 | 2.983 | 2.994 | 45,975,100 | +0.00(+0.10%) |
Jul 20, 2015 | 3.000 | 3.019 | 2.969 | 2.991 | 26,571,242 | -0.04(-1.23%) |
Jul 17, 2015 | 3.068 | 3.072 | 3.006 | 3.028 | 38,402,380 | -0.04(-1.42%) |
Jul 16, 2015 | 3.106 | 3.106 | 3.051 | 3.072 | 22,863,102 | -0.02(-0.50%) |
Jul 15, 2015 | 3.112 | 3.131 | 3.065 | 3.087 | 41,146,132 | -0.05(-1.68%) |
Jul 14, 2015 | 3.146 | 3.165 | 3.109 | 3.140 | 27,575,790 | -0.32(-9.17%) |
Jul 13, 2015 | 3.417 | 3.466 | 3.392 | 3.457 | 25,439,040 | +0.07(+2.11%) |
Jul 10, 2015 | 3.339 | 3.398 | 3.292 | 3.385 | 29,307,492 | +0.11(+3.22%) |
Jul 09, 2015 | 3.264 | 3.323 | 3.242 | 3.280 | 34,891,576 | +0.06(+1.93%) |
Jul 08, 2015 | 3.261 | 3.267 | 3.211 | 3.218 | 37,522,216 | -0.10(-3.00%) |
Jul 07, 2015 | 3.292 | 3.320 | 3.224 | 3.317 | 35,297,636 | -0.02(-0.65%) |
Jul 06, 2015 | 3.354 | 3.398 | 3.320 | 3.339 | 30,667,822 | -0.14(-4.11%) |
Jul 02, 2015 | 3.420 | 3.482 | 3.482 | 3.482 | 26,624,952 | +0.10(+2.94%) |
Jul 01, 2015 | 3.420 | 3.426 | 3.367 | 3.382 | 27,753,962 | -0.02(-0.64%) |
Jun 30, 2015 | 3.445 | 3.462 | 3.395 | 3.404 | 41,294,104 | +0.02(+0.74%) |
Jun 29, 2015 | 3.379 | 3.401 | 3.359 | 3.379 | 23,977,418 | -0.05(-1.45%) |
Jun 26, 2015 | 3.395 | 3.466 | 3.395 | 3.429 | 30,568,184 | +0.03(+1.01%) |
Jun 25, 2015 | 3.469 | 3.476 | 3.376 | 3.395 | 39,945,212 | -0.10(-2.76%) |
Jun 24, 2015 | 3.507 | 3.538 | 3.482 | 3.491 | 26,506,970 | -0.02(-0.44%) |
Jun 23, 2015 | 3.451 | 3.516 | 3.445 | 3.507 | 36,296,684 | +0.05(+1.35%) |
Jun 22, 2015 | 3.491 | 3.507 | 3.445 | 3.460 | 33,186,420 | +0.04(+1.18%) |
Jun 19, 2015 | 3.445 | 3.482 | 3.413 | 3.420 | 32,132,416 | -0.09(-2.66%) |
Jun 18, 2015 | 3.469 | 3.544 | 3.417 | 3.513 | 36,050,804 | +0.07(+2.08%) |
Jun 17, 2015 | 3.435 | 3.473 | 3.372 | 3.441 | 43,101,580 | -0.02(-0.63%) |
Jun 16, 2015 | 3.367 | 3.466 | 3.364 | 3.463 | 52,518,632 | +0.17(+5.19%) |
Jun 15, 2015 | 3.255 | 3.298 | 3.233 | 3.292 | 29,664,468 | -0.00(-0.09%) |
Jun 12, 2015 | 3.320 | 3.339 | 3.277 | 3.295 | 31,155,680 | -0.05(-1.40%) |
Jun 11, 2015 | 3.348 | 3.351 | 3.274 | 3.342 | 44,626,768 | +0.01(+0.19%) |
Jun 10, 2015 | 3.395 | 3.423 | 3.330 | 3.336 | 85,938,960 | +0.06(+1.80%) |
Jun 09, 2015 | 3.305 | 3.330 | 3.274 | 3.277 | 70,453,728 | -0.01(-0.38%) |
Jun 08, 2015 | 3.295 | 3.323 | 3.274 | 3.289 | 72,743,824 | +0.04(+1.15%) |
Jun 05, 2015 | 3.286 | 3.314 | 3.249 | 3.252 | 75,292,192 | -0.06(-1.78%) |
Jun 04, 2015 | 3.348 | 3.373 | 3.302 | 3.311 | 31,941,534 | -0.05(-1.39%) |
Jun 03, 2015 | 3.429 | 3.429 | 3.345 | 3.358 | 68,546,080 | -0.08(-2.26%) |
Jun 02, 2015 | 3.376 | 3.451 | 3.364 | 3.435 | 70,703,648 | +0.11(+3.37%) |