Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.535 | 2.543 | 2.449 | 2.449 | 4,184,671 | +0.06(+2.62%) |
Aug 28, 2015 | 2.465 | 2.473 | 2.371 | 2.386 | 2,686,130 | -0.07(-2.87%) |
Aug 27, 2015 | 2.363 | 2.465 | 2.347 | 2.457 | 3,487,098 | +0.10(+4.32%) |
Aug 26, 2015 | 2.253 | 2.355 | 2.238 | 2.355 | 2,889,724 | +0.11(+4.88%) |
Aug 25, 2015 | 2.293 | 2.316 | 2.238 | 2.246 | 2,847,149 | +0.16(+7.89%) |
Aug 24, 2015 | 2.011 | 2.097 | 1.987 | 2.081 | 2,859,590 | -0.03(-1.48%) |
Aug 21, 2015 | 2.191 | 2.214 | 2.113 | 2.113 | 2,441,674 | -0.15(-6.57%) |
Aug 20, 2015 | 2.293 | 2.316 | 2.253 | 2.261 | 2,414,370 | -0.02(-1.03%) |
Aug 19, 2015 | 2.261 | 2.324 | 2.238 | 2.285 | 2,695,863 | -0.06(-2.67%) |
Aug 18, 2015 | 2.410 | 2.410 | 2.347 | 2.347 | 2,169,065 | -0.11(-4.46%) |
Aug 17, 2015 | 2.386 | 2.457 | 2.379 | 2.457 | 2,305,407 | +0.09(+3.63%) |
Aug 14, 2015 | 2.410 | 2.433 | 2.363 | 2.371 | 1,861,805 | -0.08(-3.19%) |
Aug 13, 2015 | 2.496 | 2.512 | 2.445 | 2.449 | 783,059 | +0.01(+0.32%) |
Aug 12, 2015 | 2.406 | 2.488 | 2.402 | 2.441 | 2,847,641 | +0.02(+0.65%) |
Aug 11, 2015 | 2.418 | 2.457 | 2.402 | 2.426 | 2,530,459 | -0.05(-1.90%) |
Aug 10, 2015 | 2.465 | 2.496 | 2.449 | 2.473 | 1,936,315 | -0.02(-0.63%) |
Aug 07, 2015 | 2.433 | 2.488 | 2.426 | 2.488 | 1,102,064 | +0.02(+0.63%) |
Aug 06, 2015 | 2.449 | 2.473 | 2.277 | 2.473 | 3,460,892 | -0.07(-2.77%) |
Aug 05, 2015 | 2.582 | 2.594 | 2.539 | 2.543 | 1,339,631 | -0.04(-1.52%) |
Aug 04, 2015 | 2.637 | 2.653 | 2.582 | 2.582 | 2,424,262 | -0.06(-2.37%) |
Aug 03, 2015 | 2.590 | 2.653 | 2.566 | 2.645 | 5,623,588 | +0.04(+1.50%) |
Jul 31, 2015 | 2.621 | 2.676 | 2.582 | 2.606 | 6,428,748 | -0.13(-4.86%) |
Jul 30, 2015 | 2.653 | 2.739 | 2.653 | 2.739 | 4,424,462 | +0.04(+1.45%) |
Jul 29, 2015 | 2.621 | 2.739 | 2.613 | 2.699 | 4,538,370 | -0.16(-5.74%) |
Jul 28, 2015 | 2.825 | 2.895 | 2.817 | 2.864 | 4,004,541 | +0.06(+2.23%) |
Jul 27, 2015 | 2.731 | 2.801 | 2.668 | 2.801 | 3,379,425 | +0.00(+0.00%) |
Jul 24, 2015 | 2.872 | 2.887 | 2.793 | 2.801 | 2,152,731 | -0.04(-1.38%) |
Jul 23, 2015 | 2.809 | 2.856 | 2.793 | 2.840 | 3,042,514 | -0.02(-0.55%) |
Jul 22, 2015 | 2.856 | 2.872 | 2.840 | 2.856 | 3,009,979 | -0.09(-3.18%) |
Jul 21, 2015 | 2.919 | 2.981 | 2.919 | 2.950 | 1,468,137 | +0.05(+1.62%) |
Jul 20, 2015 | 2.911 | 2.950 | 2.872 | 2.903 | 4,208,827 | -0.13(-4.38%) |
Jul 17, 2015 | 3.083 | 3.083 | 2.962 | 3.036 | 3,551,393 | -0.13(-3.96%) |
Jul 16, 2015 | 3.177 | 3.192 | 3.153 | 3.161 | 2,192,143 | -0.07(-2.18%) |
Jul 15, 2015 | 3.239 | 3.278 | 3.224 | 3.232 | 1,959,041 | -0.03(-0.96%) |
Jul 14, 2015 | 3.232 | 3.286 | 3.232 | 3.263 | 1,362,566 | -0.02(-0.71%) |
Jul 13, 2015 | 3.216 | 3.286 | 3.216 | 3.286 | 1,682,304 | +0.02(+0.72%) |
Jul 10, 2015 | 3.286 | 3.302 | 3.255 | 3.263 | 879,765 | +0.01(+0.24%) |
Jul 09, 2015 | 3.294 | 3.318 | 3.239 | 3.255 | 1,506,368 | +0.02(+0.48%) |
Jul 08, 2015 | 3.192 | 3.278 | 3.169 | 3.239 | 2,697,827 | -0.00(-0.15%) |
Jul 07, 2015 | 3.207 | 3.312 | 3.116 | 3.244 | 4,377,883 | -0.02(-0.46%) |
Jul 06, 2015 | 3.252 | 3.335 | 3.237 | 3.259 | 2,652,066 | -0.11(-3.36%) |
Jul 02, 2015 | 3.373 | 3.373 | 3.373 | 3.373 | 1,348,855 | +0.02(+0.45%) |
Jul 01, 2015 | 3.403 | 3.403 | 3.312 | 3.357 | 3,185,481 | -0.01(-0.22%) |
Jun 30, 2015 | 3.305 | 3.403 | 3.297 | 3.365 | 3,528,909 | +0.10(+3.00%) |
Jun 29, 2015 | 3.199 | 3.274 | 3.131 | 3.267 | 4,031,778 | -0.05(-1.37%) |
Jun 26, 2015 | 3.388 | 3.388 | 3.282 | 3.312 | 1,891,161 | -0.07(-2.01%) |
Jun 25, 2015 | 3.403 | 3.433 | 3.357 | 3.380 | 2,564,566 | +0.01(+0.22%) |
Jun 24, 2015 | 3.425 | 3.433 | 3.335 | 3.373 | 2,824,910 | -0.14(-3.87%) |
Jun 23, 2015 | 3.531 | 3.531 | 3.486 | 3.508 | 1,338,205 | -0.09(-2.52%) |
Jun 22, 2015 | 3.591 | 3.614 | 3.584 | 3.599 | 1,734,580 | +0.08(+2.14%) |
Jun 19, 2015 | 3.516 | 3.554 | 3.508 | 3.523 | 1,373,918 | -0.02(-0.43%) |
Jun 18, 2015 | 3.531 | 3.554 | 3.508 | 3.539 | 1,876,078 | +0.01(+0.21%) |
Jun 17, 2015 | 3.516 | 3.557 | 3.508 | 3.531 | 1,610,423 | +0.04(+1.08%) |
Jun 16, 2015 | 3.486 | 3.493 | 3.433 | 3.493 | 1,923,161 | +0.02(+0.43%) |
Jun 15, 2015 | 3.478 | 3.493 | 3.440 | 3.478 | 2,032,898 | -0.02(-0.43%) |
Jun 12, 2015 | 3.539 | 3.550 | 3.471 | 3.493 | 2,971,485 | -0.08(-2.11%) |
Jun 11, 2015 | 3.606 | 3.629 | 3.554 | 3.569 | 1,700,294 | -0.12(-3.27%) |
Jun 10, 2015 | 3.652 | 3.720 | 3.637 | 3.689 | 2,045,904 | +0.11(+3.16%) |
Jun 09, 2015 | 3.584 | 3.606 | 3.516 | 3.576 | 3,424,385 | -0.17(-4.44%) |
Jun 08, 2015 | 3.833 | 3.840 | 3.735 | 3.742 | 2,510,317 | -0.11(-2.75%) |
Jun 05, 2015 | 3.840 | 3.855 | 3.803 | 3.848 | 1,286,887 | -0.02(-0.58%) |
Jun 04, 2015 | 3.901 | 3.901 | 3.848 | 3.871 | 1,618,633 | -0.14(-3.39%) |
Jun 03, 2015 | 3.984 | 4.021 | 3.976 | 4.006 | 1,329,965 | +0.00(+0.00%) |
Jun 02, 2015 | 3.969 | 4.029 | 3.969 | 4.006 | 933,122 | +0.05(+1.14%) |