Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.247 | 2.304 | 2.231 | 2.304 | 63,976,932 | -0.10(-4.06%) |
Aug 28, 2015 | 2.467 | 2.511 | 2.376 | 2.401 | 62,025,520 | -0.09(-3.54%) |
Aug 27, 2015 | 2.439 | 2.540 | 2.439 | 2.489 | 79,788,144 | +0.12(+4.91%) |
Aug 26, 2015 | 2.259 | 2.376 | 2.219 | 2.373 | 72,044,512 | +0.14(+6.50%) |
Aug 25, 2015 | 2.363 | 2.376 | 2.225 | 2.228 | 101,906,808 | -0.04(-1.80%) |
Aug 24, 2015 | 2.203 | 2.344 | 2.159 | 2.269 | 85,258,288 | -0.08(-3.48%) |
Aug 21, 2015 | 2.326 | 2.392 | 2.313 | 2.351 | 75,802,376 | -0.03(-1.45%) |
Aug 20, 2015 | 2.341 | 2.412 | 2.316 | 2.385 | 66,919,564 | +0.03(+1.34%) |
Aug 19, 2015 | 2.382 | 2.392 | 2.316 | 2.354 | 60,804,212 | -0.08(-3.23%) |
Aug 18, 2015 | 2.357 | 2.497 | 2.308 | 2.433 | 105,870,616 | +0.06(+2.38%) |
Aug 17, 2015 | 2.385 | 2.459 | 2.366 | 2.376 | 52,056,300 | -0.02(-0.92%) |
Aug 14, 2015 | 2.376 | 2.417 | 2.366 | 2.398 | 100,828,272 | +0.03(+1.33%) |
Aug 13, 2015 | 2.451 | 2.455 | 2.360 | 2.366 | 137,183,072 | -0.09(-3.76%) |
Aug 12, 2015 | 2.493 | 2.493 | 2.437 | 2.459 | 60,049,500 | -0.05(-1.98%) |
Aug 11, 2015 | 2.521 | 2.543 | 2.468 | 2.509 | 44,792,008 | -0.06(-2.30%) |
Aug 10, 2015 | 2.502 | 2.574 | 2.477 | 2.568 | 52,547,944 | +0.09(+3.77%) |
Aug 07, 2015 | 2.515 | 2.544 | 2.471 | 2.474 | 52,535,284 | -0.06(-2.33%) |
Aug 06, 2015 | 2.549 | 2.574 | 2.518 | 2.533 | 45,116,504 | -0.05(-1.93%) |
Aug 05, 2015 | 2.630 | 2.636 | 2.561 | 2.583 | 52,460,104 | -0.02(-0.95%) |
Aug 04, 2015 | 2.636 | 2.664 | 2.565 | 2.608 | 54,912,500 | -0.07(-2.56%) |
Aug 03, 2015 | 2.680 | 2.704 | 2.655 | 2.676 | 31,711,294 | -0.02(-0.76%) |
Jul 31, 2015 | 2.731 | 2.748 | 2.688 | 2.697 | 29,467,538 | +0.02(+0.70%) |
Jul 30, 2015 | 2.734 | 2.747 | 2.653 | 2.678 | 23,118,952 | -0.06(-2.05%) |
Jul 29, 2015 | 2.706 | 2.768 | 2.681 | 2.734 | 42,010,240 | +0.03(+1.27%) |
Jul 28, 2015 | 2.697 | 2.709 | 2.570 | 2.700 | 88,769,576 | +0.07(+2.48%) |
Jul 27, 2015 | 2.681 | 2.700 | 2.629 | 2.635 | 42,557,340 | -0.03(-1.28%) |
Jul 24, 2015 | 2.691 | 2.691 | 2.616 | 2.669 | 61,244,200 | -0.06(-2.16%) |
Jul 23, 2015 | 2.831 | 2.852 | 2.712 | 2.728 | 58,551,180 | -0.18(-6.10%) |
Jul 22, 2015 | 2.939 | 2.949 | 2.874 | 2.905 | 48,931,500 | -0.09(-2.91%) |
Jul 21, 2015 | 2.992 | 3.036 | 2.981 | 2.992 | 46,000,904 | +0.00(+0.10%) |
Jul 20, 2015 | 2.998 | 3.017 | 2.967 | 2.989 | 26,586,158 | -0.04(-1.23%) |
Jul 17, 2015 | 3.067 | 3.070 | 3.005 | 3.026 | 38,423,936 | -0.04(-1.42%) |
Jul 16, 2015 | 3.104 | 3.104 | 3.050 | 3.070 | 22,875,934 | -0.02(-0.50%) |
Jul 15, 2015 | 3.110 | 3.129 | 3.064 | 3.085 | 41,169,228 | -0.05(-1.68%) |
Jul 14, 2015 | 3.144 | 3.163 | 3.107 | 3.138 | 27,591,268 | -0.32(-9.17%) |
Jul 13, 2015 | 3.415 | 3.464 | 3.390 | 3.455 | 25,453,318 | +0.07(+2.11%) |
Jul 10, 2015 | 3.337 | 3.396 | 3.290 | 3.384 | 29,323,944 | +0.11(+3.22%) |
Jul 09, 2015 | 3.262 | 3.321 | 3.241 | 3.278 | 34,911,160 | +0.06(+1.93%) |
Jul 08, 2015 | 3.259 | 3.266 | 3.210 | 3.216 | 37,543,276 | -0.10(-3.00%) |
Jul 07, 2015 | 3.290 | 3.318 | 3.222 | 3.315 | 35,317,448 | -0.02(-0.65%) |
Jul 06, 2015 | 3.353 | 3.396 | 3.318 | 3.337 | 30,685,036 | -0.14(-4.11%) |
Jul 02, 2015 | 3.418 | 3.480 | 3.480 | 3.480 | 26,639,896 | +0.10(+2.94%) |
Jul 01, 2015 | 3.418 | 3.424 | 3.365 | 3.380 | 27,769,540 | -0.02(-0.64%) |
Jun 30, 2015 | 3.443 | 3.460 | 3.393 | 3.402 | 41,317,284 | +0.02(+0.74%) |
Jun 29, 2015 | 3.377 | 3.399 | 3.357 | 3.377 | 23,990,876 | -0.05(-1.45%) |
Jun 26, 2015 | 3.393 | 3.464 | 3.393 | 3.427 | 30,585,342 | +0.03(+1.01%) |
Jun 25, 2015 | 3.467 | 3.474 | 3.374 | 3.393 | 39,967,632 | -0.10(-2.76%) |
Jun 24, 2015 | 3.505 | 3.536 | 3.480 | 3.489 | 26,521,850 | -0.02(-0.44%) |
Jun 23, 2015 | 3.449 | 3.514 | 3.443 | 3.505 | 36,317,060 | +0.05(+1.35%) |
Jun 22, 2015 | 3.489 | 3.505 | 3.443 | 3.458 | 33,205,048 | +0.04(+1.18%) |
Jun 19, 2015 | 3.443 | 3.480 | 3.412 | 3.418 | 32,150,452 | -0.09(-2.65%) |
Jun 18, 2015 | 3.467 | 3.542 | 3.415 | 3.511 | 36,071,040 | +0.07(+2.08%) |
Jun 17, 2015 | 3.433 | 3.471 | 3.370 | 3.440 | 43,125,772 | -0.02(-0.63%) |
Jun 16, 2015 | 3.365 | 3.464 | 3.362 | 3.461 | 52,548,108 | +0.17(+5.19%) |
Jun 15, 2015 | 3.253 | 3.297 | 3.231 | 3.290 | 29,681,120 | -0.00(-0.09%) |
Jun 12, 2015 | 3.318 | 3.337 | 3.275 | 3.293 | 31,173,168 | -0.05(-1.40%) |
Jun 11, 2015 | 3.346 | 3.349 | 3.272 | 3.340 | 44,651,820 | +0.01(+0.19%) |
Jun 10, 2015 | 3.393 | 3.421 | 3.328 | 3.334 | 85,987,192 | +0.06(+1.80%) |
Jun 09, 2015 | 3.303 | 3.328 | 3.272 | 3.275 | 70,493,272 | -0.01(-0.38%) |
Jun 08, 2015 | 3.293 | 3.321 | 3.272 | 3.287 | 72,784,656 | +0.04(+1.15%) |
Jun 05, 2015 | 3.284 | 3.312 | 3.247 | 3.250 | 75,334,456 | -0.06(-1.78%) |
Jun 04, 2015 | 3.346 | 3.371 | 3.300 | 3.309 | 31,959,462 | -0.05(-1.39%) |
Jun 03, 2015 | 3.427 | 3.427 | 3.343 | 3.356 | 68,584,560 | -0.08(-2.26%) |
Jun 02, 2015 | 3.374 | 3.449 | 3.362 | 3.433 | 70,743,336 | +0.11(+3.37%) |