Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.441 | 3.458 | 3.391 | 3.400 | 41,339,716 | +0.02(+0.74%) |
Jun 29, 2015 | 3.376 | 3.397 | 3.355 | 3.376 | 24,003,900 | -0.05(-1.45%) |
Jun 26, 2015 | 3.391 | 3.462 | 3.391 | 3.425 | 30,601,946 | +0.03(+1.01%) |
Jun 25, 2015 | 3.466 | 3.472 | 3.372 | 3.391 | 39,989,332 | -0.10(-2.76%) |
Jun 24, 2015 | 3.503 | 3.534 | 3.478 | 3.487 | 26,536,248 | -0.02(-0.44%) |
Jun 23, 2015 | 3.447 | 3.512 | 3.441 | 3.503 | 36,336,776 | +0.05(+1.35%) |
Jun 22, 2015 | 3.487 | 3.503 | 3.441 | 3.456 | 33,223,076 | +0.04(+1.18%) |
Jun 19, 2015 | 3.441 | 3.478 | 3.410 | 3.416 | 32,167,908 | -0.09(-2.65%) |
Jun 18, 2015 | 3.466 | 3.540 | 3.413 | 3.509 | 36,090,624 | +0.07(+2.08%) |
Jun 17, 2015 | 3.431 | 3.469 | 3.368 | 3.438 | 43,149,188 | -0.02(-0.63%) |
Jun 16, 2015 | 3.363 | 3.462 | 3.360 | 3.459 | 52,576,640 | +0.17(+5.19%) |
Jun 15, 2015 | 3.251 | 3.295 | 3.230 | 3.289 | 29,697,234 | -0.00(-0.09%) |
Jun 12, 2015 | 3.317 | 3.335 | 3.273 | 3.292 | 31,190,092 | -0.05(-1.40%) |
Jun 11, 2015 | 3.345 | 3.348 | 3.270 | 3.338 | 44,676,060 | +0.01(+0.19%) |
Jun 10, 2015 | 3.391 | 3.419 | 3.326 | 3.332 | 86,033,880 | +0.06(+1.80%) |
Jun 09, 2015 | 3.301 | 3.326 | 3.270 | 3.273 | 70,531,544 | -0.01(-0.38%) |
Jun 08, 2015 | 3.292 | 3.320 | 3.270 | 3.285 | 72,824,168 | +0.04(+1.15%) |
Jun 05, 2015 | 3.282 | 3.310 | 3.245 | 3.248 | 75,375,352 | -0.06(-1.78%) |
Jun 04, 2015 | 3.345 | 3.369 | 3.298 | 3.307 | 31,976,814 | -0.05(-1.39%) |
Jun 03, 2015 | 3.425 | 3.425 | 3.341 | 3.354 | 68,621,792 | -0.08(-2.26%) |
Jun 02, 2015 | 3.372 | 3.447 | 3.360 | 3.431 | 70,781,744 | +0.11(+3.37%) |
Jun 01, 2015 | 3.360 | 3.360 | 3.307 | 3.320 | 75,841,544 | -0.00(-0.09%) |
May 29, 2015 | 3.407 | 3.431 | 3.313 | 3.323 | 77,134,208 | -0.13(-3.78%) |
May 28, 2015 | 3.453 | 3.459 | 3.385 | 3.453 | 36,007,024 | -0.04(-1.24%) |
May 27, 2015 | 3.422 | 3.503 | 3.382 | 3.497 | 70,957,088 | +0.06(+1.72%) |
May 26, 2015 | 3.466 | 3.490 | 3.416 | 3.438 | 48,750,764 | -0.10(-2.72%) |
May 22, 2015 | 3.587 | 3.534 | 3.534 | 3.534 | 37,981,464 | -0.13(-3.48%) |
May 21, 2015 | 3.699 | 3.708 | 3.627 | 3.661 | 43,328,456 | -0.10(-2.64%) |
May 20, 2015 | 3.750 | 3.795 | 3.733 | 3.761 | 32,952,448 | -0.02(-0.57%) |
May 19, 2015 | 3.829 | 3.832 | 3.747 | 3.782 | 39,153,524 | -0.06(-1.62%) |
May 18, 2015 | 3.972 | 3.972 | 3.834 | 3.844 | 62,756,584 | -0.16(-4.11%) |
May 15, 2015 | 3.925 | 4.015 | 3.910 | 4.009 | 34,362,088 | +0.07(+1.89%) |
May 14, 2015 | 3.872 | 3.953 | 3.862 | 3.935 | 28,981,770 | +0.08(+2.18%) |
May 13, 2015 | 3.913 | 3.938 | 3.829 | 3.851 | 22,217,696 | -0.04(-1.04%) |
May 12, 2015 | 3.844 | 3.922 | 3.841 | 3.891 | 31,993,578 | +0.03(+0.72%) |
May 11, 2015 | 3.981 | 3.981 | 3.855 | 3.863 | 22,598,104 | -0.09(-2.28%) |
May 08, 2015 | 3.941 | 3.967 | 3.857 | 3.953 | 39,524,676 | +0.08(+2.17%) |
May 07, 2015 | 3.801 | 3.869 | 3.764 | 3.869 | 29,656,220 | +0.05(+1.30%) |
May 06, 2015 | 3.938 | 3.938 | 3.785 | 3.820 | 43,081,312 | -0.10(-2.46%) |
May 05, 2015 | 3.897 | 3.984 | 3.869 | 3.916 | 38,741,004 | -0.01(-0.24%) |
May 04, 2015 | 3.938 | 3.981 | 3.913 | 3.925 | 39,172,644 | -0.08(-1.94%) |
May 01, 2015 | 4.009 | 4.012 | 3.941 | 4.003 | 37,859,112 | +0.02(+0.55%) |
Apr 30, 2015 | 4.021 | 4.021 | 3.919 | 3.981 | 45,044,336 | -0.04(-0.93%) |
Apr 29, 2015 | 4.049 | 4.071 | 3.994 | 4.018 | 31,242,334 | -0.07(-1.67%) |
Apr 28, 2015 | 4.139 | 4.139 | 4.071 | 4.087 | 33,013,870 | +0.02(+0.61%) |
Apr 27, 2015 | 4.108 | 4.130 | 4.059 | 4.062 | 49,206,404 | -0.06(-1.51%) |
Apr 24, 2015 | 3.953 | 4.124 | 3.950 | 4.124 | 101,258,016 | +0.19(+4.73%) |
Apr 23, 2015 | 3.754 | 3.944 | 3.740 | 3.938 | 60,548,928 | +0.14(+3.68%) |
Apr 22, 2015 | 3.689 | 3.827 | 3.677 | 3.798 | 53,761,172 | +0.11(+2.95%) |
Apr 21, 2015 | 3.649 | 3.716 | 3.643 | 3.689 | 23,933,394 | +0.04(+1.02%) |
Apr 20, 2015 | 3.733 | 3.733 | 3.643 | 3.652 | 53,107,600 | -0.07(-1.75%) |
Apr 17, 2015 | 3.726 | 3.745 | 3.695 | 3.717 | 33,595,672 | -0.09(-2.45%) |
Apr 16, 2015 | 3.795 | 3.835 | 3.750 | 3.810 | 25,265,246 | +0.02(+0.66%) |
Apr 15, 2015 | 3.726 | 3.804 | 3.686 | 3.785 | 27,775,724 | +0.07(+2.01%) |
Apr 14, 2015 | 3.680 | 3.730 | 3.624 | 3.711 | 33,220,902 | +0.07(+1.96%) |
Apr 13, 2015 | 3.714 | 3.745 | 3.624 | 3.640 | 34,104,280 | -0.10(-2.58%) |
Apr 10, 2015 | 3.677 | 3.742 | 3.658 | 3.736 | 33,544,530 | +0.03(+0.75%) |
Apr 09, 2015 | 3.754 | 3.767 | 3.677 | 3.708 | 60,747,796 | -0.09(-2.29%) |
Apr 08, 2015 | 3.785 | 3.844 | 3.773 | 3.795 | 61,285,956 | +0.12(+3.21%) |
Apr 07, 2015 | 3.699 | 3.711 | 3.660 | 3.677 | 33,034,780 | -0.03(-0.92%) |
Apr 06, 2015 | 3.726 | 3.742 | 3.692 | 3.711 | 53,299,868 | +0.06(+1.53%) |
Apr 02, 2015 | 3.605 | 3.655 | 3.655 | 3.655 | 61,061,384 | +0.10(+2.79%) |