Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 1.680 | 1.770 | 1.680 | 1.750 | 286,663 | +0.04(+2.34%) |
Aug 28, 2015 | 1.660 | 1.730 | 1.650 | 1.710 | 306,863 | +0.04(+2.40%) |
Aug 27, 2015 | 1.590 | 1.690 | 1.570 | 1.670 | 308,708 | +0.10(+6.37%) |
Aug 26, 2015 | 1.540 | 1.580 | 1.440 | 1.570 | 542,387 | +0.05(+3.29%) |
Aug 25, 2015 | 1.560 | 1.580 | 1.520 | 1.520 | 311,885 | +0.01(+0.66%) |
Aug 24, 2015 | 1.520 | 1.635 | 1.500 | 1.510 | 550,159 | -0.12(-7.36%) |
Aug 21, 2015 | 1.700 | 1.720 | 1.570 | 1.630 | 786,592 | -0.10(-5.78%) |
Aug 20, 2015 | 1.770 | 1.770 | 1.720 | 1.730 | 518,756 | -0.03(-1.70%) |
Aug 19, 2015 | 1.780 | 1.780 | 1.750 | 1.760 | 378,776 | +0.00(+0.00%) |
Aug 18, 2015 | 1.690 | 1.770 | 1.680 | 1.760 | 798,027 | +0.06(+3.53%) |
Aug 17, 2015 | 1.790 | 1.870 | 1.650 | 1.700 | 3,822,227 | +0.01(+0.59%) |
Aug 14, 2015 | 2.150 | 2.190 | 1.470 | 1.690 | 8,451,251 | -1.55(-47.84%) |
Aug 13, 2015 | 3.350 | 3.370 | 3.240 | 3.240 | 161,900 | -0.14(-4.14%) |
Aug 12, 2015 | 3.290 | 3.410 | 3.225 | 3.380 | 146,156 | +0.08(+2.42%) |
Aug 11, 2015 | 3.270 | 3.320 | 3.270 | 3.300 | 150,778 | +0.00(+0.00%) |
Aug 10, 2015 | 3.180 | 3.325 | 3.180 | 3.300 | 308,642 | +0.12(+3.77%) |
Aug 07, 2015 | 3.160 | 3.235 | 3.160 | 3.180 | 181,483 | -0.02(-0.63%) |
Aug 06, 2015 | 3.190 | 3.220 | 3.125 | 3.200 | 176,307 | +0.00(+0.00%) |
Aug 05, 2015 | 3.210 | 3.290 | 3.160 | 3.200 | 98,329 | -0.02(-0.62%) |
Aug 04, 2015 | 3.250 | 3.270 | 3.190 | 3.220 | 231,011 | -0.02(-0.62%) |
Aug 03, 2015 | 3.220 | 3.270 | 3.210 | 3.240 | 166,318 | +0.01(+0.31%) |
Jul 31, 2015 | 3.210 | 3.290 | 3.170 | 3.230 | 234,960 | +0.01(+0.31%) |
Jul 30, 2015 | 3.180 | 3.250 | 3.180 | 3.220 | 230,224 | -0.01(-0.31%) |
Jul 29, 2015 | 3.190 | 3.290 | 3.190 | 3.230 | 157,805 | -0.01(-0.31%) |
Jul 28, 2015 | 3.150 | 3.250 | 3.110 | 3.240 | 249,871 | +0.08(+2.53%) |
Jul 27, 2015 | 3.250 | 3.270 | 3.100 | 3.160 | 489,556 | -0.13(-3.95%) |
Jul 24, 2015 | 3.290 | 3.330 | 3.240 | 3.290 | 208,173 | -0.04(-1.20%) |
Jul 23, 2015 | 3.370 | 3.470 | 3.310 | 3.330 | 153,506 | -0.03(-0.89%) |
Jul 22, 2015 | 3.350 | 3.370 | 3.260 | 3.360 | 232,724 | -0.01(-0.30%) |
Jul 21, 2015 | 3.480 | 3.540 | 3.320 | 3.370 | 388,933 | -0.15(-4.26%) |
Jul 20, 2015 | 3.540 | 3.570 | 3.480 | 3.520 | 237,170 | -0.03(-0.85%) |
Jul 17, 2015 | 3.640 | 3.640 | 3.520 | 3.550 | 474,385 | -0.11(-3.01%) |
Jul 16, 2015 | 3.700 | 3.730 | 3.560 | 3.660 | 426,348 | -0.04(-1.08%) |
Jul 15, 2015 | 3.800 | 3.810 | 3.680 | 3.700 | 311,742 | -0.10(-2.63%) |
Jul 14, 2015 | 4.070 | 4.070 | 3.800 | 3.800 | 744,858 | -0.27(-6.63%) |
Jul 13, 2015 | 4.110 | 4.170 | 4.060 | 4.070 | 211,367 | -0.07(-1.69%) |
Jul 10, 2015 | 4.160 | 4.230 | 4.090 | 4.140 | 239,322 | +0.01(+0.24%) |
Jul 09, 2015 | 4.190 | 4.300 | 4.120 | 4.130 | 318,899 | -0.02(-0.48%) |
Jul 08, 2015 | 4.180 | 4.240 | 4.100 | 4.150 | 718,645 | -0.05(-1.19%) |
Jul 07, 2015 | 4.210 | 4.225 | 4.070 | 4.200 | 192,071 | +0.00(+0.00%) |
Jul 06, 2015 | 4.090 | 4.270 | 4.080 | 4.200 | 326,439 | +0.08(+1.94%) |
Jul 02, 2015 | 3.940 | 4.120 | 4.120 | 4.120 | 271,900 | +0.20(+5.10%) |
Jul 01, 2015 | 4.010 | 4.040 | 3.900 | 3.920 | 501,793 | -0.09(-2.24%) |
Jun 30, 2015 | 4.090 | 4.090 | 3.980 | 4.010 | 317,708 | -0.05(-1.23%) |
Jun 29, 2015 | 4.170 | 4.210 | 4.030 | 4.060 | 389,623 | -0.16(-3.79%) |
Jun 26, 2015 | 4.300 | 4.330 | 4.210 | 4.220 | 958,366 | -0.05(-1.17%) |
Jun 25, 2015 | 4.240 | 4.300 | 4.210 | 4.270 | 283,068 | +0.12(+2.89%) |
Jun 24, 2015 | 4.150 | 4.210 | 4.120 | 4.150 | 254,029 | +0.00(+0.00%) |
Jun 23, 2015 | 4.160 | 4.202 | 4.085 | 4.150 | 314,096 | -0.02(-0.48%) |
Jun 22, 2015 | 4.100 | 4.200 | 4.061 | 4.170 | 235,668 | +0.07(+1.71%) |
Jun 19, 2015 | 4.180 | 4.230 | 4.090 | 4.100 | 315,911 | -0.07(-1.68%) |
Jun 18, 2015 | 4.070 | 4.320 | 4.070 | 4.170 | 439,028 | +0.12(+2.96%) |
Jun 17, 2015 | 4.140 | 4.160 | 4.005 | 4.050 | 562,838 | -0.07(-1.70%) |
Jun 16, 2015 | 4.050 | 4.125 | 4.000 | 4.120 | 349,108 | +0.05(+1.23%) |
Jun 15, 2015 | 4.270 | 4.270 | 4.040 | 4.070 | 544,933 | -0.22(-5.13%) |
Jun 12, 2015 | 4.350 | 4.370 | 4.150 | 4.290 | 780,096 | -0.02(-0.46%) |
Jun 11, 2015 | 4.480 | 4.500 | 4.280 | 4.310 | 690,491 | -0.04(-0.92%) |
Jun 10, 2015 | 4.400 | 4.420 | 4.200 | 4.350 | 1,555,102 | -0.02(-0.46%) |
Jun 09, 2015 | 5.100 | 5.330 | 4.125 | 4.370 | 2,425,751 | -0.96(-18.01%) |
Jun 08, 2015 | 5.370 | 5.440 | 5.290 | 5.330 | 373,239 | -0.05(-0.93%) |
Jun 05, 2015 | 5.340 | 5.400 | 5.280 | 5.380 | 275,026 | +0.04(+0.75%) |
Jun 04, 2015 | 5.380 | 5.515 | 5.310 | 5.340 | 298,783 | -0.07(-1.29%) |
Jun 03, 2015 | 5.680 | 5.680 | 5.400 | 5.410 | 384,951 | -0.26(-4.59%) |
Jun 02, 2015 | 5.600 | 5.770 | 5.580 | 5.670 | 221,912 | +0.00(+0.00%) |