Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2.950 | 3.100 | 2.830 | 3.000 | 357,900 | +0.09(+3.09%) |
Sep 29, 2015 | 2.960 | 3.070 | 2.840 | 2.910 | 504,983 | -0.03(-1.02%) |
Sep 28, 2015 | 3.060 | 3.200 | 2.800 | 2.940 | 1,104,777 | -0.56(-16.00%) |
Sep 25, 2015 | 3.710 | 3.720 | 3.460 | 3.500 | 354,013 | -0.13(-3.58%) |
Sep 24, 2015 | 3.610 | 3.650 | 3.510 | 3.630 | 287,627 | +0.01(+0.28%) |
Sep 23, 2015 | 3.400 | 3.650 | 3.400 | 3.620 | 195,092 | +0.17(+4.93%) |
Sep 22, 2015 | 3.590 | 3.590 | 3.360 | 3.450 | 270,047 | -0.15(-4.17%) |
Sep 21, 2015 | 3.640 | 3.750 | 3.410 | 3.600 | 290,220 | +0.02(+0.56%) |
Sep 18, 2015 | 3.640 | 3.760 | 3.490 | 3.580 | 511,411 | -0.09(-2.45%) |
Sep 17, 2015 | 3.590 | 3.700 | 3.410 | 3.670 | 285,740 | +0.14(+3.97%) |
Sep 16, 2015 | 3.640 | 3.640 | 3.430 | 3.530 | 153,812 | -0.12(-3.29%) |
Sep 15, 2015 | 3.550 | 3.660 | 3.490 | 3.650 | 180,066 | +0.11(+3.11%) |
Sep 14, 2015 | 3.230 | 3.550 | 3.230 | 3.540 | 146,698 | +0.25(+7.60%) |
Sep 11, 2015 | 3.300 | 3.350 | 3.250 | 3.290 | 187,661 | -0.06(-1.79%) |
Sep 10, 2015 | 3.480 | 3.480 | 3.270 | 3.350 | 171,229 | -0.17(-4.83%) |
Sep 09, 2015 | 3.680 | 3.750 | 3.430 | 3.520 | 267,784 | -0.15(-4.09%) |
Sep 08, 2015 | 3.400 | 3.680 | 3.350 | 3.670 | 772,144 | +0.45(+13.98%) |
Sep 04, 2015 | 2.950 | 3.220 | 3.220 | 3.220 | 551,000 | +0.24(+8.05%) |
Sep 03, 2015 | 3.080 | 3.120 | 2.920 | 2.980 | 129,195 | -0.13(-4.18%) |
Sep 02, 2015 | 3.000 | 3.120 | 2.940 | 3.110 | 115,333 | +0.16(+5.42%) |
Sep 01, 2015 | 3.000 | 3.050 | 2.900 | 2.950 | 225,019 | -0.07(-2.32%) |
Aug 31, 2015 | 3.030 | 3.100 | 2.950 | 3.020 | 241,679 | -0.06(-1.95%) |
Aug 28, 2015 | 2.970 | 3.080 | 2.900 | 3.080 | 132,850 | +0.13(+4.41%) |
Aug 27, 2015 | 2.900 | 2.980 | 2.820 | 2.950 | 226,983 | +0.12(+4.24%) |
Aug 26, 2015 | 3.150 | 3.179 | 2.750 | 2.830 | 389,383 | -0.15(-5.03%) |
Aug 25, 2015 | 3.150 | 3.200 | 2.850 | 2.980 | 415,056 | +0.25(+9.16%) |
Aug 24, 2015 | 2.480 | 2.860 | 2.480 | 2.730 | 486,848 | +0.16(+6.23%) |
Aug 21, 2015 | 2.440 | 2.700 | 2.440 | 2.570 | 263,097 | +0.04(+1.58%) |
Aug 20, 2015 | 2.720 | 2.730 | 2.530 | 2.530 | 184,448 | -0.23(-8.33%) |
Aug 19, 2015 | 2.850 | 2.890 | 2.740 | 2.760 | 167,034 | +0.05(+1.85%) |
Aug 18, 2015 | 3.000 | 3.001 | 2.700 | 2.710 | 188,839 | -0.28(-9.36%) |
Aug 17, 2015 | 2.700 | 3.000 | 2.660 | 2.990 | 302,818 | +0.31(+11.57%) |
Aug 14, 2015 | 2.630 | 2.720 | 2.590 | 2.680 | 169,069 | -0.01(-0.37%) |
Aug 13, 2015 | 2.810 | 2.895 | 2.630 | 2.690 | 195,529 | -0.14(-4.95%) |
Aug 12, 2015 | 2.680 | 2.850 | 2.610 | 2.830 | 231,489 | +0.13(+4.81%) |
Aug 11, 2015 | 2.960 | 2.960 | 2.600 | 2.700 | 273,333 | -0.22(-7.53%) |
Aug 10, 2015 | 2.890 | 2.990 | 2.870 | 2.920 | 168,466 | +0.04(+1.39%) |
Aug 07, 2015 | 2.850 | 2.920 | 2.760 | 2.880 | 367,416 | -0.02(-0.69%) |
Aug 06, 2015 | 3.130 | 3.140 | 2.880 | 2.900 | 323,331 | -0.16(-5.23%) |
Aug 05, 2015 | 3.140 | 3.150 | 3.000 | 3.060 | 240,398 | -0.05(-1.61%) |
Aug 04, 2015 | 3.100 | 3.220 | 3.100 | 3.110 | 131,035 | -0.05(-1.58%) |
Aug 03, 2015 | 3.110 | 3.170 | 3.105 | 3.160 | 137,016 | +0.00(+0.00%) |
Jul 31, 2015 | 3.140 | 3.200 | 3.120 | 3.160 | 133,883 | -0.07(-2.17%) |
Jul 30, 2015 | 3.110 | 3.240 | 3.100 | 3.230 | 165,881 | +0.08(+2.54%) |
Jul 29, 2015 | 3.190 | 3.240 | 3.110 | 3.150 | 295,276 | -0.06(-1.87%) |
Jul 28, 2015 | 3.210 | 3.270 | 3.130 | 3.210 | 116,009 | +0.02(+0.63%) |
Jul 27, 2015 | 3.210 | 3.250 | 3.145 | 3.190 | 204,271 | -0.07(-2.15%) |
Jul 24, 2015 | 3.180 | 3.290 | 3.180 | 3.260 | 348,865 | +0.00(+0.00%) |
Jul 23, 2015 | 3.230 | 3.320 | 3.220 | 3.260 | 142,237 | -0.03(-0.91%) |
Jul 22, 2015 | 3.120 | 3.340 | 3.103 | 3.290 | 140,736 | +0.11(+3.46%) |
Jul 21, 2015 | 3.080 | 3.300 | 3.080 | 3.180 | 220,810 | -0.04(-1.24%) |
Jul 20, 2015 | 3.500 | 3.510 | 3.200 | 3.220 | 214,000 | -0.28(-8.00%) |
Jul 17, 2015 | 3.360 | 3.570 | 3.360 | 3.500 | 334,492 | +0.12(+3.55%) |
Jul 16, 2015 | 3.470 | 3.540 | 3.380 | 3.380 | 149,034 | +0.00(+0.00%) |
Jul 15, 2015 | 3.510 | 3.590 | 3.330 | 3.380 | 128,107 | -0.12(-3.43%) |
Jul 14, 2015 | 3.450 | 3.538 | 3.430 | 3.500 | 127,828 | +0.06(+1.74%) |
Jul 13, 2015 | 3.480 | 3.550 | 3.330 | 3.440 | 292,678 | -0.07(-1.99%) |
Jul 10, 2015 | 3.720 | 3.730 | 3.450 | 3.510 | 215,178 | -0.13(-3.57%) |
Jul 09, 2015 | 3.500 | 3.660 | 3.390 | 3.640 | 236,289 | +0.25(+7.37%) |
Jul 08, 2015 | 3.640 | 3.720 | 3.280 | 3.390 | 379,946 | -0.32(-8.63%) |
Jul 07, 2015 | 3.660 | 3.750 | 3.580 | 3.710 | 202,730 | +0.05(+1.37%) |
Jul 06, 2015 | 3.660 | 3.780 | 3.540 | 3.660 | 350,049 | -0.02(-0.54%) |
Jul 02, 2015 | 3.600 | 3.680 | 3.680 | 3.680 | 855,200 | +0.11(+3.08%) |