Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |