Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2015 | 3.688 | 3.741 | 3.624 | 3.665 | 54,367,124 | -0.01(-0.16%) |
May 29, 2015 | 3.764 | 3.799 | 3.671 | 3.671 | 37,073,484 | -0.12(-3.08%) |
May 28, 2015 | 3.805 | 3.811 | 3.717 | 3.787 | 42,336,172 | -0.08(-2.11%) |
May 27, 2015 | 3.758 | 3.898 | 3.723 | 3.869 | 44,459,940 | +0.06(+1.53%) |
May 26, 2015 | 3.875 | 3.950 | 3.787 | 3.811 | 75,489,864 | -0.02(-0.46%) |
May 22, 2015 | 3.904 | 3.828 | 3.828 | 3.828 | 34,485,824 | -0.05(-1.20%) |
May 21, 2015 | 3.869 | 3.939 | 3.805 | 3.875 | 55,964,064 | +0.02(+0.61%) |
May 20, 2015 | 3.898 | 3.945 | 3.805 | 3.851 | 62,085,408 | +0.00(+0.00%) |
May 19, 2015 | 3.851 | 3.892 | 3.793 | 3.851 | 65,134,476 | -0.04(-1.05%) |
May 18, 2015 | 4.149 | 4.154 | 3.880 | 3.892 | 83,389,288 | -0.26(-6.18%) |
May 15, 2015 | 4.160 | 4.195 | 4.108 | 4.149 | 45,662,628 | -0.01(-0.14%) |
May 14, 2015 | 4.131 | 4.271 | 4.084 | 4.154 | 59,558,976 | +0.01(+0.14%) |
May 13, 2015 | 4.283 | 4.345 | 4.114 | 4.149 | 67,137,632 | -0.15(-3.39%) |
May 12, 2015 | 4.434 | 4.510 | 4.283 | 4.294 | 59,314,988 | -0.17(-3.79%) |
May 11, 2015 | 4.545 | 4.632 | 4.411 | 4.463 | 58,209,660 | +0.02(+0.39%) |
May 08, 2015 | 4.720 | 4.772 | 4.428 | 4.446 | 78,300,128 | -0.12(-2.68%) |
May 07, 2015 | 4.714 | 4.720 | 4.542 | 4.568 | 87,641,216 | -0.20(-4.27%) |
May 06, 2015 | 5.215 | 5.320 | 4.760 | 4.772 | 119,034,968 | -0.36(-6.93%) |
May 05, 2015 | 4.760 | 5.145 | 4.737 | 5.127 | 100,801,232 | +0.45(+9.59%) |
May 04, 2015 | 4.638 | 4.720 | 4.585 | 4.679 | 44,768,880 | -0.02(-0.50%) |
May 01, 2015 | 4.603 | 4.731 | 4.516 | 4.702 | 60,716,460 | +0.23(+5.08%) |
Apr 30, 2015 | 4.114 | 4.498 | 4.009 | 4.475 | 137,833,024 | +0.24(+5.79%) |
Apr 29, 2015 | 4.306 | 4.312 | 4.183 | 4.230 | 73,014,208 | -0.25(-5.59%) |
Apr 28, 2015 | 4.743 | 4.754 | 4.434 | 4.481 | 73,480,472 | -0.24(-5.06%) |
Apr 27, 2015 | 4.813 | 4.923 | 4.685 | 4.720 | 126,083,856 | +0.10(+2.27%) |
Apr 24, 2015 | 4.341 | 4.620 | 4.329 | 4.615 | 131,821,120 | +0.47(+11.24%) |
Apr 23, 2015 | 3.811 | 4.166 | 3.811 | 4.149 | 109,540,824 | +0.36(+9.54%) |
Apr 22, 2015 | 3.525 | 3.799 | 3.513 | 3.787 | 99,474,784 | +0.36(+10.36%) |
Apr 21, 2015 | 3.397 | 3.473 | 3.379 | 3.432 | 28,080,430 | +0.01(+0.34%) |
Apr 20, 2015 | 3.443 | 3.473 | 3.414 | 3.420 | 20,344,134 | +0.00(+0.00%) |
Apr 17, 2015 | 3.467 | 3.473 | 3.397 | 3.420 | 37,991,196 | -0.09(-2.49%) |
Apr 16, 2015 | 3.607 | 3.630 | 3.496 | 3.508 | 39,877,476 | -0.10(-2.75%) |
Apr 15, 2015 | 3.519 | 3.627 | 3.464 | 3.607 | 45,764,204 | +0.08(+2.26%) |
Apr 14, 2015 | 3.475 | 3.625 | 3.458 | 3.527 | 64,740,696 | +0.15(+4.43%) |
Apr 13, 2015 | 3.435 | 3.527 | 3.326 | 3.377 | 40,461,348 | -0.10(-2.81%) |
Apr 10, 2015 | 3.516 | 3.550 | 3.452 | 3.475 | 28,775,188 | -0.07(-2.11%) |
Apr 09, 2015 | 3.493 | 3.590 | 3.435 | 3.550 | 29,196,754 | +0.04(+1.15%) |
Apr 08, 2015 | 3.608 | 3.631 | 3.510 | 3.510 | 29,071,822 | +0.02(+0.49%) |
Apr 07, 2015 | 3.400 | 3.533 | 3.360 | 3.493 | 38,631,644 | +0.14(+4.30%) |
Apr 06, 2015 | 3.389 | 3.435 | 3.326 | 3.349 | 23,510,338 | +0.03(+1.04%) |
Apr 02, 2015 | 3.165 | 3.314 | 3.314 | 3.314 | 42,842,468 | +0.10(+3.23%) |