Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.721 | 2.913 | 2.704 | 2.884 | 28,520,238 | +0.07(+2.48%) |
Aug 28, 2015 | 2.867 | 3.018 | 2.797 | 2.814 | 50,155,096 | -0.10(-3.40%) |
Aug 27, 2015 | 2.657 | 2.913 | 2.657 | 2.913 | 70,946,648 | +0.33(+12.61%) |
Aug 26, 2015 | 2.505 | 2.587 | 2.447 | 2.587 | 36,459,320 | +0.09(+3.50%) |
Aug 25, 2015 | 2.686 | 2.704 | 2.494 | 2.500 | 46,708,448 | -0.02(-0.92%) |
Aug 24, 2015 | 2.500 | 2.704 | 2.406 | 2.523 | 55,513,828 | -0.24(-8.84%) |
Aug 21, 2015 | 2.832 | 2.872 | 2.768 | 2.768 | 41,435,316 | -0.14(-4.81%) |
Aug 20, 2015 | 2.861 | 2.931 | 2.808 | 2.907 | 47,567,544 | +0.08(+2.89%) |
Aug 19, 2015 | 2.896 | 2.931 | 2.779 | 2.826 | 51,050,672 | -0.13(-4.53%) |
Aug 18, 2015 | 2.983 | 2.989 | 2.925 | 2.960 | 33,432,796 | -0.06(-2.12%) |
Aug 17, 2015 | 3.018 | 3.076 | 3.001 | 3.024 | 32,353,760 | -0.02(-0.76%) |
Aug 14, 2015 | 3.059 | 3.135 | 3.041 | 3.047 | 27,609,508 | -0.02(-0.76%) |
Aug 13, 2015 | 3.187 | 3.205 | 3.053 | 3.071 | 34,302,928 | -0.11(-3.48%) |
Aug 12, 2015 | 3.047 | 3.199 | 3.041 | 3.181 | 67,730,896 | +0.08(+2.63%) |
Aug 11, 2015 | 3.158 | 3.184 | 3.012 | 3.100 | 66,169,020 | -0.19(-5.67%) |
Aug 10, 2015 | 3.071 | 3.315 | 3.047 | 3.286 | 57,887,492 | +0.21(+6.82%) |
Aug 07, 2015 | 3.187 | 3.216 | 3.071 | 3.076 | 41,049,428 | -0.17(-5.38%) |
Aug 06, 2015 | 3.123 | 3.269 | 3.100 | 3.251 | 52,166,476 | +0.09(+2.76%) |
Aug 05, 2015 | 3.164 | 3.228 | 3.111 | 3.164 | 51,839,636 | +0.12(+3.82%) |
Aug 04, 2015 | 3.024 | 3.079 | 3.001 | 3.047 | 26,918,992 | +0.08(+2.55%) |
Aug 03, 2015 | 3.006 | 3.036 | 2.934 | 2.972 | 37,357,808 | -0.09(-3.04%) |
Jul 31, 2015 | 3.059 | 3.100 | 2.937 | 3.065 | 49,588,624 | +0.04(+1.35%) |
Jul 30, 2015 | 3.362 | 3.449 | 2.995 | 3.024 | 73,665,920 | -0.21(-6.49%) |
Jul 29, 2015 | 3.234 | 3.269 | 3.170 | 3.234 | 48,337,884 | +0.09(+2.78%) |
Jul 28, 2015 | 2.977 | 3.158 | 2.951 | 3.146 | 70,276,304 | +0.24(+8.22%) |
Jul 27, 2015 | 2.907 | 3.053 | 2.861 | 2.907 | 50,145,408 | -0.03(-1.19%) |
Jul 24, 2015 | 3.047 | 3.053 | 2.890 | 2.942 | 62,631,048 | -0.13(-4.36%) |
Jul 23, 2015 | 3.106 | 3.181 | 3.062 | 3.076 | 46,277,644 | -0.06(-2.04%) |
Jul 22, 2015 | 3.111 | 3.175 | 3.071 | 3.140 | 63,385,516 | -0.09(-2.88%) |
Jul 21, 2015 | 3.152 | 3.304 | 3.146 | 3.234 | 40,568,464 | +0.08(+2.59%) |
Jul 20, 2015 | 3.193 | 3.257 | 3.152 | 3.152 | 39,972,540 | -0.03(-0.92%) |
Jul 17, 2015 | 3.240 | 3.240 | 3.146 | 3.181 | 32,465,112 | -0.07(-2.15%) |
Jul 16, 2015 | 3.245 | 3.266 | 3.193 | 3.251 | 39,744,424 | +0.06(+1.82%) |
Jul 15, 2015 | 3.321 | 3.327 | 3.175 | 3.193 | 51,618,948 | -0.13(-3.86%) |
Jul 14, 2015 | 3.368 | 3.379 | 3.289 | 3.321 | 44,118,768 | -0.12(-3.39%) |
Jul 13, 2015 | 3.193 | 3.455 | 3.111 | 3.438 | 114,186,200 | +0.27(+8.66%) |
Jul 10, 2015 | 3.280 | 3.304 | 3.152 | 3.164 | 33,081,778 | +0.01(+0.18%) |
Jul 09, 2015 | 3.245 | 3.379 | 3.106 | 3.158 | 56,793,068 | +0.06(+1.88%) |
Jul 08, 2015 | 3.152 | 3.210 | 3.082 | 3.100 | 81,845,104 | -0.17(-5.34%) |
Jul 07, 2015 | 3.193 | 3.309 | 3.030 | 3.275 | 87,722,640 | +0.01(+0.18%) |
Jul 06, 2015 | 3.245 | 3.275 | 3.193 | 3.269 | 49,663,496 | -0.14(-4.10%) |
Jul 02, 2015 | 3.344 | 3.409 | 3.409 | 3.409 | 43,722,528 | +0.05(+1.56%) |
Jul 01, 2015 | 3.443 | 3.471 | 3.333 | 3.356 | 34,532,008 | -0.08(-2.21%) |
Jun 30, 2015 | 3.525 | 3.554 | 3.397 | 3.432 | 63,393,384 | -0.13(-3.76%) |
Jun 29, 2015 | 3.531 | 3.612 | 3.525 | 3.566 | 29,262,436 | -0.06(-1.77%) |
Jun 26, 2015 | 3.560 | 3.647 | 3.531 | 3.630 | 25,311,086 | +0.04(+1.14%) |
Jun 25, 2015 | 3.688 | 3.694 | 3.560 | 3.589 | 52,672,752 | -0.14(-3.75%) |
Jun 24, 2015 | 3.770 | 3.799 | 3.694 | 3.729 | 39,260,572 | -0.02(-0.62%) |
Jun 23, 2015 | 3.723 | 3.779 | 3.712 | 3.752 | 34,853,852 | +0.03(+0.78%) |
Jun 22, 2015 | 3.840 | 3.851 | 3.723 | 3.723 | 25,717,522 | -0.07(-1.84%) |
Jun 19, 2015 | 3.816 | 3.816 | 3.741 | 3.793 | 40,694,824 | -0.10(-2.54%) |
Jun 18, 2015 | 3.776 | 3.892 | 3.700 | 3.892 | 50,215,260 | +0.17(+4.70%) |
Jun 17, 2015 | 3.697 | 3.735 | 3.624 | 3.717 | 50,726,876 | +0.01(+0.16%) |
Jun 16, 2015 | 3.741 | 3.758 | 3.677 | 3.712 | 50,982,096 | -0.06(-1.55%) |
Jun 15, 2015 | 3.869 | 3.898 | 3.764 | 3.770 | 47,215,276 | -0.20(-4.99%) |
Jun 12, 2015 | 3.968 | 3.985 | 3.904 | 3.968 | 26,090,218 | -0.03(-0.73%) |
Jun 11, 2015 | 3.950 | 4.026 | 3.904 | 3.997 | 56,185,284 | +0.05(+1.33%) |
Jun 10, 2015 | 3.915 | 4.032 | 3.898 | 3.945 | 56,884,800 | +0.20(+5.29%) |
Jun 09, 2015 | 3.776 | 3.886 | 3.735 | 3.746 | 41,628,584 | -0.02(-0.62%) |
Jun 08, 2015 | 3.822 | 3.834 | 3.758 | 3.770 | 49,974,184 | -0.02(-0.61%) |
Jun 05, 2015 | 3.752 | 3.857 | 3.717 | 3.793 | 52,834,720 | +0.02(+0.46%) |
Jun 04, 2015 | 3.898 | 3.910 | 3.717 | 3.776 | 42,195,356 | -0.10(-2.70%) |
Jun 03, 2015 | 3.980 | 4.038 | 3.851 | 3.880 | 45,039,068 | -0.09(-2.20%) |
Jun 02, 2015 | 3.761 | 3.985 | 3.752 | 3.968 | 79,978,024 | +0.30(+8.27%) |