Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.025 | 3.076 | 2.956 | 2.985 | 1,793,479 | -0.07(-2.33%) |
Aug 28, 2015 | 3.009 | 3.069 | 2.985 | 3.056 | 1,482,980 | +0.01(+0.35%) |
Aug 27, 2015 | 2.971 | 3.046 | 2.855 | 3.046 | 5,685,206 | +0.20(+7.02%) |
Aug 26, 2015 | 2.706 | 2.855 | 2.557 | 2.846 | 5,639,578 | +0.37(+14.75%) |
Aug 25, 2015 | 2.870 | 2.873 | 2.479 | 2.480 | 5,196,763 | -0.08(-3.25%) |
Aug 24, 2015 | 2.319 | 2.874 | 2.143 | 2.563 | 6,834,341 | -0.32(-11.11%) |
Aug 21, 2015 | 3.156 | 3.210 | 2.878 | 2.884 | 7,362,971 | -0.37(-11.29%) |
Aug 20, 2015 | 3.410 | 3.429 | 3.251 | 3.251 | 4,724,603 | -0.25(-7.07%) |
Aug 19, 2015 | 3.539 | 3.584 | 3.439 | 3.498 | 1,550,797 | -0.07(-2.07%) |
Aug 18, 2015 | 3.585 | 3.607 | 3.558 | 3.572 | 742,542 | -0.05(-1.42%) |
Aug 17, 2015 | 3.511 | 3.625 | 3.489 | 3.624 | 1,027,064 | +0.06(+1.75%) |
Aug 14, 2015 | 3.499 | 3.577 | 3.495 | 3.562 | 791,611 | +0.04(+1.25%) |
Aug 13, 2015 | 3.580 | 3.583 | 3.502 | 3.518 | 1,456,726 | -0.02(-0.61%) |
Aug 12, 2015 | 3.414 | 3.561 | 3.320 | 3.539 | 2,435,431 | +0.04(+1.20%) |
Aug 11, 2015 | 3.595 | 3.638 | 3.467 | 3.497 | 1,804,917 | -0.16(-4.44%) |
Aug 10, 2015 | 3.546 | 3.671 | 3.546 | 3.660 | 2,131,946 | +0.17(+4.80%) |
Aug 07, 2015 | 3.477 | 3.507 | 3.428 | 3.492 | 1,610,122 | -0.00(-0.01%) |
Aug 06, 2015 | 3.616 | 3.637 | 3.454 | 3.493 | 1,579,484 | -0.09(-2.63%) |
Aug 05, 2015 | 3.529 | 3.671 | 3.529 | 3.587 | 1,776,907 | +0.09(+2.62%) |
Aug 04, 2015 | 3.543 | 3.559 | 3.457 | 3.496 | 1,266,234 | -0.07(-1.86%) |
Aug 03, 2015 | 3.603 | 3.623 | 3.494 | 3.562 | 1,101,442 | -0.06(-1.56%) |
Jul 31, 2015 | 3.687 | 3.687 | 3.603 | 3.618 | 1,136,669 | -0.03(-0.85%) |
Jul 30, 2015 | 3.575 | 3.672 | 3.539 | 3.649 | 1,337,039 | +0.01(+0.37%) |
Jul 29, 2015 | 3.564 | 3.656 | 3.526 | 3.636 | 1,325,005 | +0.07(+2.08%) |
Jul 28, 2015 | 3.532 | 3.584 | 3.444 | 3.562 | 1,533,753 | +0.09(+2.58%) |
Jul 27, 2015 | 3.506 | 3.545 | 3.458 | 3.472 | 1,988,386 | -0.09(-2.62%) |
Jul 24, 2015 | 3.661 | 3.683 | 3.557 | 3.566 | 1,411,765 | -0.06(-1.56%) |
Jul 23, 2015 | 3.671 | 3.723 | 3.601 | 3.622 | 1,997,719 | -0.03(-0.82%) |
Jul 22, 2015 | 3.628 | 3.703 | 3.584 | 3.652 | 2,887,313 | -0.19(-4.85%) |
Jul 21, 2015 | 3.874 | 3.893 | 3.825 | 3.838 | 1,702,622 | -0.06(-1.62%) |
Jul 20, 2015 | 3.894 | 3.944 | 3.855 | 3.902 | 2,308,146 | +0.06(+1.44%) |
Jul 17, 2015 | 3.770 | 3.848 | 3.757 | 3.846 | 3,411,631 | +0.16(+4.44%) |
Jul 16, 2015 | 3.608 | 3.683 | 3.604 | 3.683 | 1,417,495 | +0.13(+3.79%) |
Jul 15, 2015 | 3.555 | 3.578 | 3.522 | 3.548 | 1,599,814 | +0.00(+0.05%) |
Jul 14, 2015 | 3.506 | 3.571 | 3.503 | 3.546 | 961,167 | +0.04(+1.14%) |
Jul 13, 2015 | 3.420 | 3.509 | 3.420 | 3.506 | 2,030,626 | +0.15(+4.56%) |
Jul 10, 2015 | 3.267 | 3.384 | 3.267 | 3.353 | 1,285,013 | +0.15(+4.71%) |
Jul 09, 2015 | 3.359 | 3.384 | 3.199 | 3.202 | 1,440,453 | -0.04(-1.17%) |
Jul 08, 2015 | 3.322 | 3.345 | 3.234 | 3.240 | 2,465,094 | -0.17(-4.86%) |
Jul 07, 2015 | 3.388 | 3.419 | 3.221 | 3.406 | 2,521,657 | +0.01(+0.37%) |
Jul 06, 2015 | 3.360 | 3.434 | 3.323 | 3.393 | 1,303,649 | -0.04(-1.02%) |
Jul 02, 2015 | 3.459 | 3.428 | 3.428 | 3.428 | 952,820 | +0.00(+0.09%) |
Jul 01, 2015 | 3.481 | 3.481 | 3.377 | 3.425 | 2,265,700 | +0.07(+2.03%) |
Jun 30, 2015 | 3.400 | 3.420 | 3.325 | 3.357 | 3,179,350 | +0.01(+0.29%) |
Jun 29, 2015 | 3.463 | 3.517 | 3.342 | 3.347 | 4,102,159 | -0.23(-6.43%) |
Jun 26, 2015 | 3.681 | 3.681 | 3.538 | 3.577 | 2,304,583 | -0.09(-2.47%) |
Jun 25, 2015 | 3.741 | 3.751 | 3.662 | 3.668 | 1,564,206 | -0.03(-0.69%) |
Jun 24, 2015 | 3.703 | 3.778 | 3.691 | 3.693 | 1,257,969 | -0.05(-1.35%) |
Jun 23, 2015 | 3.750 | 3.757 | 3.715 | 3.744 | 1,251,151 | +0.02(+0.50%) |
Jun 22, 2015 | 3.729 | 3.765 | 3.707 | 3.725 | 1,213,367 | +0.07(+1.89%) |
Jun 19, 2015 | 3.739 | 3.739 | 3.650 | 3.656 | 1,434,159 | -0.08(-2.04%) |
Jun 18, 2015 | 3.650 | 3.753 | 3.650 | 3.732 | 3,323,875 | +0.08(+2.24%) |
Jun 17, 2015 | 3.660 | 3.683 | 3.583 | 3.650 | 2,354,092 | +0.02(+0.62%) |
Jun 16, 2015 | 3.543 | 3.648 | 3.543 | 3.628 | 1,346,320 | +0.06(+1.64%) |
Jun 15, 2015 | 3.578 | 3.578 | 3.486 | 3.570 | 2,603,058 | -0.07(-1.80%) |
Jun 12, 2015 | 3.697 | 3.697 | 3.621 | 3.635 | 2,090,711 | -0.10(-2.58%) |
Jun 11, 2015 | 3.740 | 3.791 | 3.719 | 3.731 | 1,909,090 | +0.01(+0.31%) |
Jun 10, 2015 | 3.609 | 3.751 | 3.604 | 3.720 | 2,347,644 | +0.15(+4.23%) |
Jun 09, 2015 | 3.596 | 3.602 | 3.491 | 3.569 | 3,158,887 | -0.02(-0.65%) |
Jun 08, 2015 | 3.722 | 3.722 | 3.567 | 3.592 | 3,094,992 | -0.12(-3.23%) |
Jun 05, 2015 | 3.750 | 3.754 | 3.662 | 3.712 | 3,703,843 | -0.04(-1.01%) |
Jun 04, 2015 | 3.798 | 3.855 | 3.721 | 3.750 | 3,617,401 | -0.10(-2.65%) |
Jun 03, 2015 | 3.851 | 3.917 | 3.833 | 3.852 | 2,015,523 | +0.02(+0.61%) |
Jun 02, 2015 | 3.811 | 3.880 | 3.759 | 3.829 | 2,358,353 | -0.02(-0.61%) |