Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.510 | 2.590 | 2.500 | 2.520 | 23,678 | +0.04(+1.61%) |
Aug 28, 2015 | 2.760 | 2.760 | 2.450 | 2.480 | 41,456 | -0.31(-11.11%) |
Aug 27, 2015 | 2.550 | 2.840 | 2.520 | 2.790 | 7,720 | +0.23(+8.98%) |
Aug 26, 2015 | 2.280 | 2.590 | 2.270 | 2.560 | 86,417 | +0.09(+3.64%) |
Aug 25, 2015 | 2.560 | 2.570 | 2.550 | 2.470 | 17,627 | -0.22(-8.18%) |
Aug 24, 2015 | 2.500 | 2.790 | 2.250 | 2.690 | 37,711 | +0.07(+2.67%) |
Aug 21, 2015 | 2.820 | 2.820 | 2.521 | 2.620 | 112,562 | -0.18(-6.43%) |
Aug 20, 2015 | 2.900 | 2.900 | 2.800 | 2.800 | 6,313 | -0.12(-4.11%) |
Aug 19, 2015 | 3.050 | 3.050 | 2.570 | 2.920 | 79,224 | -0.16(-5.19%) |
Aug 18, 2015 | 3.770 | 3.824 | 2.510 | 3.080 | 247,978 | -0.70(-18.52%) |
Aug 17, 2015 | 3.770 | 3.970 | 3.770 | 3.780 | 2,323 | +0.00(+0.00%) |
Aug 14, 2015 | 3.790 | 3.857 | 3.770 | 3.780 | 8,274 | +0.00(+0.00%) |
Aug 13, 2015 | 3.800 | 3.920 | 3.770 | 3.780 | 9,949 | +0.01(+0.27%) |
Aug 12, 2015 | 3.800 | 3.830 | 3.770 | 3.770 | 32,135 | -0.07(-1.82%) |
Aug 11, 2015 | 3.730 | 3.900 | 3.730 | 3.840 | 65,239 | +0.10(+2.67%) |
Aug 10, 2015 | 3.840 | 3.960 | 3.740 | 3.740 | 29,928 | -0.11(-2.86%) |
Aug 07, 2015 | 3.920 | 4.030 | 3.760 | 3.850 | 17,834 | -0.07(-1.79%) |
Aug 06, 2015 | 4.200 | 4.340 | 3.660 | 3.920 | 44,488 | -0.28(-6.67%) |
Aug 05, 2015 | 4.100 | 4.340 | 4.100 | 4.200 | 61,767 | +0.09(+2.19%) |
Aug 04, 2015 | 4.250 | 4.349 | 4.070 | 4.110 | 32,950 | -0.01(-0.24%) |
Aug 03, 2015 | 4.100 | 4.340 | 4.090 | 4.120 | 22,613 | +0.02(+0.49%) |
Jul 31, 2015 | 4.130 | 4.250 | 4.050 | 4.100 | 18,187 | -0.08(-1.91%) |
Jul 30, 2015 | 4.070 | 4.300 | 4.070 | 4.180 | 11,380 | +0.02(+0.48%) |
Jul 29, 2015 | 4.250 | 4.320 | 4.130 | 4.160 | 19,195 | -0.08(-1.89%) |
Jul 28, 2015 | 4.250 | 4.370 | 4.159 | 4.240 | 52,839 | +0.06(+1.44%) |
Jul 27, 2015 | 4.290 | 4.440 | 4.120 | 4.180 | 32,600 | -0.18(-4.13%) |
Jul 24, 2015 | 4.480 | 4.540 | 4.360 | 4.360 | 34,971 | -0.05(-1.13%) |
Jul 23, 2015 | 4.370 | 4.520 | 4.140 | 4.410 | 24,662 | +0.11(+2.56%) |
Jul 22, 2015 | 4.480 | 4.505 | 4.120 | 4.300 | 21,277 | -0.18(-4.02%) |
Jul 21, 2015 | 4.490 | 4.500 | 4.460 | 4.480 | 8,502 | +0.07(+1.59%) |
Jul 20, 2015 | 4.400 | 4.500 | 4.400 | 4.410 | 8,552 | +0.01(+0.23%) |
Jul 17, 2015 | 4.300 | 4.490 | 4.250 | 4.400 | 11,066 | +0.05(+1.15%) |
Jul 16, 2015 | 4.260 | 4.490 | 4.260 | 4.350 | 6,843 | +0.09(+2.11%) |
Jul 15, 2015 | 4.500 | 4.500 | 4.250 | 4.260 | 40,019 | -0.01(-0.23%) |
Jul 14, 2015 | 4.430 | 4.490 | 4.270 | 4.270 | 4,518 | -0.17(-3.83%) |
Jul 13, 2015 | 4.431 | 4.490 | 4.300 | 4.440 | 13,872 | -0.05(-1.11%) |
Jul 10, 2015 | 4.500 | 4.500 | 4.220 | 4.490 | 15,924 | +0.39(+9.51%) |
Jul 09, 2015 | 4.050 | 4.490 | 3.930 | 4.100 | 15,681 | +0.05(+1.23%) |
Jul 08, 2015 | 4.230 | 4.235 | 4.020 | 4.050 | 7,045 | -0.06(-1.46%) |
Jul 07, 2015 | 3.962 | 4.150 | 3.920 | 4.110 | 14,064 | -0.02(-0.48%) |
Jul 06, 2015 | 3.940 | 4.229 | 3.720 | 4.130 | 25,837 | +0.10(+2.61%) |
Jul 02, 2015 | 4.250 | 4.025 | 4.025 | 4.025 | 11,800 | -0.22(-5.29%) |
Jul 01, 2015 | 4.470 | 4.470 | 4.120 | 4.250 | 10,967 | -0.10(-2.30%) |
Jun 30, 2015 | 4.250 | 4.472 | 4.100 | 4.350 | 11,747 | +0.06(+1.40%) |
Jun 29, 2015 | 4.270 | 4.490 | 4.200 | 4.290 | 9,242 | -0.04(-0.92%) |
Jun 26, 2015 | 4.480 | 4.510 | 4.330 | 4.330 | 17,890 | -0.01(-0.23%) |
Jun 25, 2015 | 4.520 | 4.520 | 4.310 | 4.340 | 18,381 | -0.10(-2.25%) |
Jun 24, 2015 | 4.410 | 4.550 | 4.370 | 4.440 | 7,057 | -0.11(-2.42%) |
Jun 23, 2015 | 4.610 | 4.700 | 4.550 | 4.550 | 4,098 | -0.09(-1.94%) |
Jun 22, 2015 | 4.870 | 4.870 | 4.550 | 4.640 | 11,595 | -0.16(-3.33%) |
Jun 19, 2015 | 4.640 | 4.800 | 4.330 | 4.800 | 20,843 | +0.14(+3.00%) |
Jun 18, 2015 | 4.738 | 4.860 | 4.592 | 4.660 | 27,420 | -0.06(-1.27%) |
Jun 17, 2015 | 4.550 | 4.800 | 4.550 | 4.720 | 45,773 | +0.12(+2.61%) |
Jun 16, 2015 | 4.410 | 4.690 | 4.410 | 4.600 | 45,784 | +0.03(+0.66%) |
Jun 15, 2015 | 4.430 | 4.580 | 4.400 | 4.570 | 26,400 | +0.16(+3.51%) |
Jun 12, 2015 | 4.540 | 4.550 | 4.400 | 4.415 | 14,714 | -0.07(-1.45%) |
Jun 11, 2015 | 4.370 | 4.610 | 4.370 | 4.480 | 45,494 | +0.19(+4.43%) |
Jun 10, 2015 | 4.260 | 4.457 | 4.070 | 4.290 | 17,871 | +0.02(+0.47%) |
Jun 09, 2015 | 4.140 | 4.480 | 4.010 | 4.270 | 52,757 | +0.27(+6.75%) |
Jun 08, 2015 | 4.090 | 4.150 | 3.870 | 4.000 | 10,002 | -0.08(-1.96%) |
Jun 05, 2015 | 4.090 | 4.220 | 4.060 | 4.080 | 3,856 | -0.06(-1.45%) |
Jun 04, 2015 | 4.540 | 4.540 | 4.080 | 4.140 | 29,314 | -0.36(-8.00%) |
Jun 03, 2015 | 4.530 | 4.570 | 4.390 | 4.500 | 8,286 | -0.03(-0.66%) |
Jun 02, 2015 | 4.600 | 4.650 | 4.420 | 4.530 | 3,185 | +0.03(+0.67%) |