Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.220 | 3.430 | 3.000 | 3.370 | 1,233,794 | +0.14(+4.33%) |
Aug 28, 2015 | 2.910 | 3.250 | 2.800 | 3.230 | 1,386,636 | +0.37(+12.94%) |
Aug 27, 2015 | 2.670 | 2.940 | 2.640 | 2.860 | 1,289,567 | +0.21(+7.92%) |
Aug 26, 2015 | 2.650 | 2.690 | 2.580 | 2.650 | 656,976 | +0.09(+3.52%) |
Aug 25, 2015 | 2.730 | 2.730 | 2.525 | 2.560 | 704,101 | -0.03(-1.16%) |
Aug 24, 2015 | 2.590 | 2.770 | 2.500 | 2.590 | 1,259,173 | -0.11(-4.07%) |
Aug 21, 2015 | 2.530 | 2.730 | 2.470 | 2.700 | 1,102,120 | +0.10(+3.85%) |
Aug 20, 2015 | 2.780 | 2.830 | 2.600 | 2.600 | 600,467 | -0.21(-7.47%) |
Aug 19, 2015 | 2.930 | 2.930 | 2.720 | 2.810 | 825,778 | -0.10(-3.44%) |
Aug 18, 2015 | 2.580 | 3.030 | 2.580 | 2.910 | 1,952,425 | +0.44(+17.81%) |
Aug 17, 2015 | 2.540 | 2.570 | 2.450 | 2.470 | 555,967 | -0.12(-4.63%) |
Aug 14, 2015 | 2.590 | 2.700 | 2.550 | 2.590 | 513,179 | +0.00(+0.00%) |
Aug 13, 2015 | 2.640 | 2.670 | 2.530 | 2.590 | 516,039 | -0.05(-1.89%) |
Aug 12, 2015 | 2.660 | 2.800 | 2.600 | 2.640 | 1,173,176 | +0.00(+0.00%) |
Aug 11, 2015 | 2.560 | 2.680 | 2.560 | 2.640 | 831,870 | +0.01(+0.38%) |
Aug 10, 2015 | 2.450 | 2.680 | 2.440 | 2.630 | 754,106 | +0.20(+8.23%) |
Aug 07, 2015 | 2.610 | 2.709 | 2.430 | 2.430 | 839,345 | -0.17(-6.54%) |
Aug 06, 2015 | 2.390 | 2.679 | 2.340 | 2.600 | 995,204 | +0.20(+8.33%) |
Aug 05, 2015 | 2.500 | 2.660 | 2.400 | 2.400 | 687,909 | -0.10(-4.00%) |
Aug 04, 2015 | 2.620 | 2.690 | 2.500 | 2.500 | 531,293 | -0.08(-3.10%) |
Aug 03, 2015 | 2.520 | 2.630 | 2.500 | 2.580 | 678,383 | +0.04(+1.57%) |
Jul 31, 2015 | 2.640 | 2.700 | 2.520 | 2.540 | 547,889 | -0.07(-2.68%) |
Jul 30, 2015 | 2.670 | 2.730 | 2.600 | 2.610 | 616,132 | -0.09(-3.33%) |
Jul 29, 2015 | 2.620 | 2.830 | 2.580 | 2.700 | 799,937 | +0.08(+3.05%) |
Jul 28, 2015 | 2.560 | 2.656 | 2.480 | 2.620 | 1,270,292 | +0.05(+1.95%) |
Jul 27, 2015 | 2.600 | 2.650 | 2.560 | 2.570 | 348,212 | -0.09(-3.38%) |
Jul 24, 2015 | 2.730 | 2.780 | 2.620 | 2.660 | 672,271 | -0.09(-3.27%) |
Jul 23, 2015 | 2.740 | 2.850 | 2.650 | 2.750 | 460,821 | +0.03(+1.10%) |
Jul 22, 2015 | 2.810 | 2.860 | 2.680 | 2.720 | 353,758 | -0.13(-4.56%) |
Jul 21, 2015 | 2.780 | 2.900 | 2.760 | 2.850 | 603,831 | +0.09(+3.26%) |
Jul 20, 2015 | 2.950 | 2.960 | 2.690 | 2.760 | 516,763 | -0.12(-4.17%) |
Jul 17, 2015 | 2.960 | 3.000 | 2.870 | 2.880 | 530,780 | -0.10(-3.36%) |
Jul 16, 2015 | 3.030 | 3.055 | 2.940 | 2.980 | 427,366 | +0.00(+0.00%) |
Jul 15, 2015 | 3.120 | 3.168 | 2.980 | 2.980 | 414,238 | -0.17(-5.40%) |
Jul 14, 2015 | 3.060 | 3.170 | 3.030 | 3.150 | 428,484 | +0.06(+1.94%) |
Jul 13, 2015 | 3.000 | 3.120 | 2.950 | 3.090 | 728,659 | +0.06(+1.98%) |
Jul 10, 2015 | 2.980 | 3.065 | 2.880 | 3.030 | 685,210 | +0.06(+2.02%) |
Jul 09, 2015 | 3.150 | 3.150 | 2.930 | 2.970 | 1,296,211 | -0.11(-3.57%) |
Jul 08, 2015 | 3.090 | 3.149 | 2.955 | 3.080 | 781,341 | -0.04(-1.28%) |
Jul 07, 2015 | 3.090 | 3.150 | 2.920 | 3.120 | 694,482 | +0.00(+0.00%) |
Jul 06, 2015 | 3.140 | 3.150 | 3.050 | 3.120 | 564,563 | -0.09(-2.80%) |
Jul 02, 2015 | 3.230 | 3.210 | 3.210 | 3.210 | 444,600 | +0.01(+0.31%) |
Jul 01, 2015 | 3.330 | 3.350 | 3.150 | 3.200 | 915,174 | -0.12(-3.61%) |
Jun 30, 2015 | 3.370 | 3.410 | 3.260 | 3.320 | 511,789 | -0.01(-0.30%) |
Jun 29, 2015 | 3.470 | 3.550 | 3.260 | 3.330 | 819,951 | -0.22(-6.20%) |
Jun 26, 2015 | 3.290 | 3.560 | 3.290 | 3.550 | 2,005,663 | +0.26(+7.90%) |
Jun 25, 2015 | 3.340 | 3.340 | 3.260 | 3.290 | 695,828 | -0.04(-1.20%) |
Jun 24, 2015 | 3.450 | 3.470 | 3.330 | 3.330 | 757,598 | -0.12(-3.48%) |
Jun 23, 2015 | 3.340 | 3.450 | 3.310 | 3.450 | 537,772 | +0.09(+2.68%) |
Jun 22, 2015 | 3.420 | 3.420 | 3.280 | 3.360 | 472,612 | -0.01(-0.30%) |
Jun 19, 2015 | 3.440 | 3.450 | 3.340 | 3.370 | 1,029,241 | -0.06(-1.75%) |
Jun 18, 2015 | 3.630 | 3.640 | 3.410 | 3.430 | 727,563 | -0.19(-5.25%) |
Jun 17, 2015 | 3.690 | 3.730 | 3.610 | 3.620 | 464,705 | -0.05(-1.36%) |
Jun 16, 2015 | 3.690 | 3.710 | 3.610 | 3.670 | 538,115 | -0.03(-0.81%) |
Jun 15, 2015 | 3.780 | 3.780 | 3.620 | 3.700 | 830,639 | -0.08(-2.12%) |
Jun 12, 2015 | 3.740 | 3.780 | 3.690 | 3.780 | 463,549 | +0.02(+0.53%) |
Jun 11, 2015 | 3.800 | 3.800 | 3.650 | 3.760 | 506,822 | -0.02(-0.53%) |
Jun 10, 2015 | 3.740 | 3.810 | 3.690 | 3.780 | 611,006 | +0.12(+3.28%) |
Jun 09, 2015 | 3.580 | 3.740 | 3.550 | 3.660 | 785,817 | +0.09(+2.52%) |
Jun 08, 2015 | 3.550 | 3.630 | 3.480 | 3.570 | 473,698 | -0.01(-0.28%) |
Jun 05, 2015 | 3.390 | 3.580 | 3.340 | 3.580 | 706,430 | +0.18(+5.29%) |
Jun 04, 2015 | 3.420 | 3.421 | 3.340 | 3.400 | 459,482 | -0.05(-1.45%) |
Jun 03, 2015 | 3.390 | 3.520 | 3.360 | 3.450 | 568,772 | +0.04(+1.17%) |
Jun 02, 2015 | 3.300 | 3.450 | 3.300 | 3.410 | 1,109,355 | +0.11(+3.33%) |