Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.244 | 2.276 | 2.179 | 2.189 | 62,095,932 | -0.08(-3.46%) |
Jul 30, 2015 | 2.297 | 2.348 | 2.254 | 2.267 | 72,673,784 | -0.05(-1.97%) |
Jul 29, 2015 | 2.254 | 2.366 | 2.229 | 2.313 | 85,275,392 | +0.04(+1.67%) |
Jul 28, 2015 | 2.146 | 2.297 | 2.123 | 2.275 | 125,189,944 | +0.16(+7.53%) |
Jul 27, 2015 | 2.093 | 2.174 | 2.050 | 2.115 | 111,022,168 | +0.02(+1.09%) |
Jul 24, 2015 | 2.199 | 2.210 | 2.072 | 2.093 | 101,048,720 | -0.11(-4.94%) |
Jul 23, 2015 | 2.280 | 2.332 | 2.123 | 2.201 | 156,388,464 | -0.09(-3.76%) |
Jul 22, 2015 | 2.338 | 2.398 | 2.275 | 2.287 | 79,658,024 | -0.06(-2.58%) |
Jul 21, 2015 | 2.545 | 2.563 | 2.337 | 2.348 | 188,756,784 | -0.25(-9.54%) |
Jul 20, 2015 | 2.752 | 2.760 | 2.585 | 2.596 | 53,564,476 | -0.17(-6.12%) |
Jul 17, 2015 | 2.929 | 2.929 | 2.730 | 2.765 | 76,377,112 | -0.16(-5.53%) |
Jul 16, 2015 | 2.881 | 2.954 | 2.818 | 2.927 | 55,514,416 | +0.07(+2.57%) |
Jul 15, 2015 | 2.876 | 2.901 | 2.764 | 2.853 | 52,621,052 | -0.02(-0.79%) |
Jul 14, 2015 | 2.760 | 2.879 | 2.745 | 2.876 | 50,764,632 | +0.12(+4.40%) |
Jul 13, 2015 | 2.851 | 2.861 | 2.745 | 2.755 | 73,493,912 | -0.12(-4.13%) |
Jul 10, 2015 | 2.970 | 3.003 | 2.848 | 2.874 | 69,588,992 | -0.08(-2.65%) |
Jul 09, 2015 | 2.975 | 3.003 | 2.934 | 2.952 | 85,412,136 | +0.09(+3.27%) |
Jul 08, 2015 | 2.836 | 2.909 | 2.740 | 2.858 | 107,704,336 | -0.04(-1.31%) |
Jul 07, 2015 | 2.634 | 3.008 | 2.512 | 2.896 | 166,522,688 | +0.26(+9.98%) |
Jul 06, 2015 | 2.656 | 2.724 | 2.603 | 2.634 | 73,082,928 | -0.09(-3.25%) |
Jul 02, 2015 | 2.702 | 2.722 | 2.722 | 2.722 | 62,945,448 | +0.06(+2.09%) |
Jul 01, 2015 | 2.831 | 2.833 | 2.655 | 2.666 | 86,702,840 | -0.16(-5.55%) |
Jun 30, 2015 | 2.818 | 2.857 | 2.773 | 2.823 | 72,996,264 | +0.04(+1.27%) |
Jun 29, 2015 | 2.853 | 2.886 | 2.764 | 2.788 | 96,483,448 | -0.03(-1.17%) |
Jun 26, 2015 | 2.795 | 2.823 | 2.780 | 2.821 | 85,860,664 | +0.01(+0.45%) |
Jun 25, 2015 | 2.876 | 2.904 | 2.780 | 2.808 | 110,557,504 | -0.11(-3.81%) |
Jun 24, 2015 | 2.967 | 3.014 | 2.919 | 2.919 | 60,704,616 | -0.06(-1.95%) |
Jun 23, 2015 | 3.000 | 3.048 | 2.977 | 2.977 | 66,296,356 | -0.03(-0.93%) |
Jun 22, 2015 | 2.975 | 3.030 | 2.924 | 3.005 | 47,334,944 | +0.03(+0.85%) |
Jun 19, 2015 | 2.997 | 3.020 | 2.919 | 2.980 | 129,957,232 | -0.02(-0.76%) |
Jun 18, 2015 | 3.071 | 3.091 | 2.997 | 3.003 | 94,016,376 | -0.05(-1.74%) |
Jun 17, 2015 | 3.187 | 3.205 | 3.035 | 3.056 | 88,191,256 | -0.11(-3.51%) |
Jun 16, 2015 | 3.081 | 3.172 | 3.061 | 3.167 | 72,708,152 | +0.08(+2.62%) |
Jun 15, 2015 | 3.073 | 3.157 | 3.063 | 3.086 | 83,941,896 | -0.01(-0.33%) |
Jun 12, 2015 | 3.144 | 3.149 | 3.058 | 3.096 | 80,580,192 | -0.06(-2.00%) |
Jun 11, 2015 | 3.260 | 3.273 | 3.147 | 3.159 | 159,518,368 | -0.14(-4.29%) |
Jun 10, 2015 | 3.374 | 3.399 | 3.286 | 3.301 | 96,814,968 | -0.04(-1.21%) |
Jun 09, 2015 | 3.366 | 3.392 | 3.334 | 3.341 | 61,702,076 | +0.02(+0.46%) |
Jun 08, 2015 | 3.323 | 3.351 | 3.265 | 3.326 | 85,500,392 | +0.00(+0.08%) |
Jun 05, 2015 | 3.288 | 3.349 | 3.258 | 3.323 | 103,898,488 | +0.03(+0.84%) |
Jun 04, 2015 | 3.392 | 3.404 | 3.281 | 3.296 | 130,788,256 | -0.13(-3.83%) |
Jun 03, 2015 | 3.521 | 3.533 | 3.397 | 3.427 | 135,364,016 | -0.12(-3.49%) |
Jun 02, 2015 | 3.516 | 3.564 | 3.500 | 3.551 | 81,326,296 | +0.05(+1.37%) |
Jun 01, 2015 | 3.566 | 3.574 | 3.503 | 3.503 | 70,842,288 | -0.06(-1.77%) |
May 29, 2015 | 3.561 | 3.607 | 3.518 | 3.566 | 98,062,688 | +0.02(+0.43%) |
May 28, 2015 | 3.720 | 3.725 | 3.538 | 3.551 | 98,446,232 | -0.18(-4.81%) |
May 27, 2015 | 3.758 | 3.801 | 3.710 | 3.730 | 57,123,904 | -0.04(-1.07%) |
May 26, 2015 | 3.768 | 3.781 | 3.720 | 3.771 | 56,659,528 | -0.04(-0.93%) |
May 22, 2015 | 3.824 | 3.806 | 3.806 | 3.806 | 40,533,948 | -0.06(-1.63%) |
May 21, 2015 | 3.753 | 3.874 | 3.746 | 3.869 | 59,287,892 | +0.14(+3.80%) |
May 20, 2015 | 3.700 | 3.768 | 3.646 | 3.728 | 62,310,596 | +0.05(+1.24%) |
May 19, 2015 | 3.740 | 3.773 | 3.644 | 3.682 | 66,919,188 | -0.08(-2.15%) |
May 18, 2015 | 3.753 | 3.771 | 3.677 | 3.763 | 61,997,988 | -0.03(-0.73%) |
May 15, 2015 | 3.791 | 3.801 | 3.687 | 3.791 | 85,731,600 | -0.02(-0.60%) |
May 14, 2015 | 3.862 | 3.935 | 3.799 | 3.814 | 81,845,912 | -0.04(-0.92%) |
May 13, 2015 | 3.945 | 3.958 | 3.819 | 3.849 | 76,198,256 | -0.06(-1.42%) |
May 12, 2015 | 3.867 | 3.982 | 3.842 | 3.905 | 79,086,920 | +0.07(+1.78%) |
May 11, 2015 | 3.864 | 3.892 | 3.791 | 3.837 | 72,899,048 | -0.03(-0.65%) |
May 08, 2015 | 3.720 | 3.864 | 3.629 | 3.862 | 112,207,008 | +0.20(+5.38%) |
May 07, 2015 | 3.690 | 3.692 | 3.579 | 3.665 | 118,269,896 | -0.06(-1.49%) |
May 06, 2015 | 4.140 | 4.178 | 3.685 | 3.720 | 191,880,128 | -0.29(-7.19%) |
May 05, 2015 | 4.216 | 4.221 | 3.998 | 4.008 | 104,936,056 | -0.13(-3.23%) |
May 04, 2015 | 4.190 | 4.291 | 4.077 | 4.142 | 103,624,320 | -0.04(-0.91%) |