Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.356 | 3.382 | 3.321 | 3.360 | 24,669,618 | -0.01(-0.39%) |
Aug 28, 2015 | 3.329 | 3.409 | 3.329 | 3.373 | 24,517,870 | +0.04(+1.06%) |
Aug 27, 2015 | 3.303 | 3.373 | 3.277 | 3.338 | 32,143,094 | +0.06(+1.88%) |
Aug 26, 2015 | 3.233 | 3.294 | 3.180 | 3.277 | 60,125,492 | +0.08(+2.48%) |
Aug 25, 2015 | 3.294 | 3.303 | 3.197 | 3.197 | 28,466,916 | +0.03(+0.83%) |
Aug 24, 2015 | 2.942 | 3.268 | 2.915 | 3.171 | 46,739,712 | -0.11(-3.23%) |
Aug 21, 2015 | 3.303 | 3.347 | 3.268 | 3.277 | 46,709,328 | -0.07(-2.11%) |
Aug 20, 2015 | 3.417 | 3.426 | 3.338 | 3.347 | 39,308,424 | -0.09(-2.56%) |
Aug 19, 2015 | 3.453 | 3.462 | 3.417 | 3.435 | 22,653,928 | -0.03(-0.89%) |
Aug 18, 2015 | 3.479 | 3.488 | 3.444 | 3.466 | 19,227,658 | -0.01(-0.38%) |
Aug 17, 2015 | 3.453 | 3.479 | 3.435 | 3.479 | 15,853,155 | +0.01(+0.25%) |
Aug 14, 2015 | 3.514 | 3.532 | 3.439 | 3.470 | 31,627,354 | -0.04(-1.25%) |
Aug 13, 2015 | 3.497 | 3.514 | 3.488 | 3.514 | 24,117,472 | +0.03(+0.76%) |
Aug 12, 2015 | 3.409 | 3.523 | 3.409 | 3.488 | 49,465,152 | +0.05(+1.54%) |
Aug 11, 2015 | 3.462 | 3.488 | 3.417 | 3.435 | 27,955,760 | -0.04(-1.27%) |
Aug 10, 2015 | 3.470 | 3.497 | 3.453 | 3.479 | 22,608,956 | +0.01(+0.25%) |
Aug 07, 2015 | 3.453 | 3.479 | 3.417 | 3.470 | 21,953,916 | +0.03(+0.77%) |
Aug 06, 2015 | 3.462 | 3.470 | 3.409 | 3.444 | 48,259,304 | -0.01(-0.26%) |
Aug 05, 2015 | 3.488 | 3.510 | 3.457 | 3.453 | 35,961,812 | -0.03(-0.76%) |
Aug 04, 2015 | 3.514 | 3.523 | 3.479 | 3.479 | 31,844,050 | -0.01(-0.25%) |
Aug 03, 2015 | 3.488 | 3.523 | 3.479 | 3.488 | 28,682,528 | +0.00(+0.00%) |
Jul 31, 2015 | 3.506 | 3.523 | 3.488 | 3.488 | 30,627,320 | -0.01(-0.25%) |
Jul 30, 2015 | 3.488 | 3.532 | 3.470 | 3.497 | 42,309,360 | +0.02(+0.51%) |
Jul 29, 2015 | 3.506 | 3.523 | 3.479 | 3.479 | 40,902,204 | -0.01(-0.25%) |
Jul 28, 2015 | 3.462 | 3.497 | 3.400 | 3.488 | 96,594,776 | +0.11(+3.12%) |
Jul 27, 2015 | 3.400 | 3.435 | 3.329 | 3.382 | 64,387,188 | -0.04(-1.03%) |
Jul 24, 2015 | 3.435 | 3.462 | 3.400 | 3.417 | 40,975,032 | -0.00(-0.13%) |
Jul 23, 2015 | 3.400 | 3.426 | 3.391 | 3.422 | 65,314,668 | +0.03(+0.91%) |
Jul 22, 2015 | 3.373 | 3.400 | 3.365 | 3.391 | 24,047,992 | +0.00(+0.13%) |
Jul 21, 2015 | 3.356 | 3.382 | 3.356 | 3.387 | 37,617,452 | +0.01(+0.39%) |
Jul 20, 2015 | 3.409 | 3.409 | 3.365 | 3.373 | 17,614,518 | -0.03(-0.78%) |
Jul 17, 2015 | 3.409 | 3.426 | 3.382 | 3.400 | 20,142,526 | -0.02(-0.52%) |
Jul 16, 2015 | 3.391 | 3.426 | 3.391 | 3.417 | 20,865,014 | +0.04(+1.04%) |
Jul 15, 2015 | 3.356 | 3.409 | 3.356 | 3.382 | 22,693,884 | +0.01(+0.26%) |
Jul 14, 2015 | 3.356 | 3.409 | 3.356 | 3.373 | 31,687,228 | +0.01(+0.26%) |
Jul 13, 2015 | 3.303 | 3.373 | 3.294 | 3.365 | 24,275,206 | +0.08(+2.55%) |
Jul 10, 2015 | 3.277 | 3.303 | 3.259 | 3.281 | 22,298,014 | +0.02(+0.54%) |
Jul 09, 2015 | 3.224 | 3.285 | 3.224 | 3.263 | 37,899,848 | +0.06(+1.79%) |
Jul 08, 2015 | 3.255 | 3.277 | 3.197 | 3.206 | 22,589,464 | -0.06(-1.89%) |
Jul 07, 2015 | 3.241 | 3.294 | 3.206 | 3.268 | 25,077,232 | +0.03(+0.82%) |
Jul 06, 2015 | 3.259 | 3.259 | 3.224 | 3.241 | 42,729,832 | -0.04(-1.34%) |
Jul 02, 2015 | 3.303 | 3.285 | 3.285 | 3.285 | 18,387,622 | -0.02(-0.53%) |
Jul 01, 2015 | 3.312 | 3.312 | 3.285 | 3.303 | 33,258,372 | +0.02(+0.54%) |
Jun 30, 2015 | 3.285 | 3.303 | 3.259 | 3.285 | 35,737,224 | +0.02(+0.54%) |
Jun 29, 2015 | 3.365 | 3.365 | 3.268 | 3.268 | 36,223,060 | -0.13(-3.89%) |
Jun 26, 2015 | 3.373 | 3.400 | 3.356 | 3.400 | 41,155,008 | +0.04(+1.18%) |
Jun 25, 2015 | 3.373 | 3.373 | 3.343 | 3.360 | 24,387,524 | +0.00(+0.13%) |
Jun 24, 2015 | 3.382 | 3.409 | 3.356 | 3.356 | 15,665,860 | -0.04(-1.30%) |
Jun 23, 2015 | 3.400 | 3.417 | 3.382 | 3.400 | 12,154,582 | -0.02(-0.52%) |
Jun 22, 2015 | 3.417 | 3.435 | 3.400 | 3.417 | 19,708,198 | +0.01(+0.26%) |
Jun 19, 2015 | 3.400 | 3.417 | 3.391 | 3.409 | 38,364,012 | +0.00(+0.00%) |
Jun 18, 2015 | 3.321 | 3.417 | 3.321 | 3.409 | 53,798,380 | +0.09(+2.65%) |
Jun 17, 2015 | 3.321 | 3.329 | 3.294 | 3.321 | 34,175,800 | +0.01(+0.27%) |
Jun 16, 2015 | 3.321 | 3.338 | 3.303 | 3.312 | 32,666,328 | -0.01(-0.27%) |
Jun 15, 2015 | 3.329 | 3.356 | 3.303 | 3.321 | 27,889,534 | -0.04(-1.05%) |
Jun 12, 2015 | 3.347 | 3.365 | 3.329 | 3.356 | 13,009,008 | -0.01(-0.26%) |
Jun 11, 2015 | 3.373 | 3.391 | 3.338 | 3.365 | 25,314,704 | -0.01(-0.26%) |
Jun 10, 2015 | 3.338 | 3.391 | 3.329 | 3.373 | 29,671,624 | +0.04(+1.32%) |
Jun 09, 2015 | 3.356 | 3.373 | 3.285 | 3.329 | 34,880,356 | -0.03(-0.79%) |
Jun 08, 2015 | 3.400 | 3.426 | 3.356 | 3.356 | 25,265,792 | -0.06(-1.80%) |
Jun 05, 2015 | 3.435 | 3.453 | 3.417 | 3.417 | 21,955,640 | -0.02(-0.51%) |
Jun 04, 2015 | 3.426 | 3.457 | 3.426 | 3.435 | 15,203,295 | -0.01(-0.26%) |
Jun 03, 2015 | 3.417 | 3.453 | 3.409 | 3.444 | 18,147,404 | +0.04(+1.03%) |
Jun 02, 2015 | 3.400 | 3.426 | 3.391 | 3.409 | 21,563,920 | -0.01(-0.26%) |