Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.970 | 3.190 | 2.850 | 3.090 | 8,365,489 | +0.10(+3.34%) |
Aug 28, 2015 | 2.890 | 3.080 | 2.875 | 2.990 | 8,406,505 | +0.07(+2.40%) |
Aug 27, 2015 | 2.650 | 2.980 | 2.630 | 2.920 | 14,667,158 | +0.36(+14.06%) |
Aug 26, 2015 | 2.650 | 2.670 | 2.500 | 2.560 | 5,499,963 | -0.01(-0.39%) |
Aug 25, 2015 | 2.870 | 2.870 | 2.560 | 2.570 | 6,236,240 | -0.13(-4.81%) |
Aug 24, 2015 | 2.500 | 2.810 | 2.390 | 2.700 | 7,633,427 | -0.06(-2.17%) |
Aug 21, 2015 | 2.830 | 2.880 | 2.665 | 2.760 | 9,287,554 | -0.13(-4.50%) |
Aug 20, 2015 | 2.920 | 2.940 | 2.820 | 2.890 | 5,876,340 | -0.06(-2.03%) |
Aug 19, 2015 | 3.130 | 3.150 | 2.870 | 2.950 | 7,434,538 | -0.18(-5.75%) |
Aug 18, 2015 | 3.230 | 3.325 | 3.110 | 3.130 | 5,182,304 | -0.16(-4.86%) |
Aug 17, 2015 | 3.150 | 3.300 | 3.100 | 3.290 | 5,364,293 | +0.14(+4.44%) |
Aug 14, 2015 | 3.090 | 3.240 | 3.090 | 3.150 | 4,862,240 | +0.03(+0.96%) |
Aug 13, 2015 | 3.090 | 3.190 | 3.060 | 3.120 | 6,666,100 | +0.03(+0.97%) |
Aug 12, 2015 | 3.130 | 3.160 | 3.010 | 3.090 | 9,142,435 | -0.09(-2.83%) |
Aug 11, 2015 | 3.140 | 3.300 | 3.100 | 3.180 | 13,608,691 | -0.15(-4.50%) |
Aug 10, 2015 | 3.040 | 3.350 | 2.970 | 3.330 | 10,750,699 | +0.29(+9.54%) |
Aug 07, 2015 | 3.190 | 3.370 | 2.980 | 3.040 | 12,219,863 | -0.22(-6.75%) |
Aug 06, 2015 | 3.130 | 3.260 | 3.070 | 3.260 | 8,476,615 | +0.13(+4.15%) |
Aug 05, 2015 | 3.280 | 3.430 | 3.130 | 3.130 | 10,273,593 | -0.05(-1.57%) |
Aug 04, 2015 | 3.190 | 3.290 | 3.150 | 3.180 | 8,942,197 | +0.04(+1.27%) |
Aug 03, 2015 | 2.900 | 3.180 | 2.850 | 3.140 | 12,352,443 | +0.19(+6.44%) |
Jul 31, 2015 | 3.160 | 3.230 | 2.930 | 2.950 | 12,208,380 | -0.18(-5.75%) |
Jul 30, 2015 | 3.410 | 3.680 | 3.100 | 3.130 | 26,595,380 | -0.11(-3.40%) |
Jul 29, 2015 | 2.960 | 3.330 | 2.950 | 3.240 | 23,077,334 | +0.34(+11.72%) |
Jul 28, 2015 | 2.620 | 3.000 | 2.620 | 2.900 | 19,292,372 | +0.38(+15.08%) |
Jul 27, 2015 | 2.480 | 2.550 | 2.380 | 2.520 | 9,562,413 | -0.01(-0.40%) |
Jul 24, 2015 | 2.640 | 2.650 | 2.460 | 2.530 | 8,112,368 | -0.13(-4.89%) |
Jul 23, 2015 | 2.720 | 2.790 | 2.620 | 2.660 | 6,797,393 | -0.04(-1.48%) |
Jul 22, 2015 | 2.700 | 2.730 | 2.560 | 2.700 | 5,815,490 | -0.05(-1.82%) |
Jul 21, 2015 | 2.660 | 2.850 | 2.630 | 2.750 | 6,614,233 | +0.07(+2.61%) |
Jul 20, 2015 | 2.900 | 2.920 | 2.610 | 2.680 | 10,813,629 | -0.22(-7.59%) |
Jul 17, 2015 | 2.980 | 2.990 | 2.880 | 2.900 | 7,692,173 | -0.06(-2.03%) |
Jul 16, 2015 | 3.060 | 3.160 | 2.930 | 2.960 | 10,687,121 | -0.07(-2.31%) |
Jul 15, 2015 | 3.210 | 3.240 | 2.960 | 3.030 | 10,026,485 | -0.20(-6.19%) |
Jul 14, 2015 | 3.200 | 3.280 | 3.110 | 3.230 | 5,135,591 | +0.04(+1.25%) |
Jul 13, 2015 | 3.060 | 3.275 | 2.980 | 3.190 | 9,300,748 | +0.17(+5.63%) |
Jul 10, 2015 | 3.160 | 3.200 | 3.010 | 3.020 | 8,363,249 | -0.07(-2.27%) |
Jul 09, 2015 | 3.210 | 3.230 | 3.040 | 3.090 | 11,025,927 | +0.06(+1.98%) |
Jul 08, 2015 | 3.250 | 3.290 | 3.010 | 3.030 | 11,848,327 | -0.32(-9.55%) |
Jul 07, 2015 | 3.260 | 3.430 | 3.030 | 3.350 | 13,412,386 | +0.04(+1.21%) |
Jul 06, 2015 | 3.430 | 3.520 | 3.280 | 3.310 | 17,063,770 | -0.24(-6.76%) |
Jul 02, 2015 | 3.830 | 3.550 | 3.550 | 3.550 | 15,067,300 | -0.26(-6.82%) |
Jul 01, 2015 | 3.900 | 3.930 | 3.780 | 3.810 | 3,957,747 | -0.06(-1.55%) |
Jun 30, 2015 | 3.960 | 3.980 | 3.810 | 3.870 | 6,574,360 | -0.06(-1.53%) |
Jun 29, 2015 | 4.110 | 4.155 | 3.920 | 3.930 | 8,857,197 | -0.25(-5.98%) |
Jun 26, 2015 | 4.330 | 4.330 | 4.180 | 4.180 | 5,340,691 | -0.15(-3.46%) |
Jun 25, 2015 | 4.390 | 4.430 | 4.280 | 4.330 | 4,362,393 | -0.03(-0.69%) |
Jun 24, 2015 | 4.490 | 4.500 | 4.320 | 4.360 | 5,495,976 | -0.13(-2.90%) |
Jun 23, 2015 | 4.320 | 4.530 | 4.270 | 4.490 | 7,428,052 | +0.14(+3.22%) |
Jun 22, 2015 | 4.600 | 4.660 | 4.235 | 4.350 | 15,338,754 | -0.35(-7.45%) |
Jun 19, 2015 | 4.870 | 4.950 | 4.700 | 4.700 | 6,444,913 | -0.19(-3.89%) |
Jun 18, 2015 | 4.780 | 4.890 | 4.660 | 4.890 | 6,338,682 | +0.09(+1.87%) |
Jun 17, 2015 | 4.850 | 4.880 | 4.600 | 4.800 | 8,417,447 | -0.03(-0.62%) |
Jun 16, 2015 | 4.900 | 4.920 | 4.810 | 4.830 | 4,618,408 | -0.05(-1.02%) |
Jun 15, 2015 | 5.000 | 5.020 | 4.860 | 4.880 | 6,469,682 | -0.19(-3.75%) |
Jun 12, 2015 | 4.900 | 5.080 | 4.800 | 5.070 | 6,642,535 | +0.19(+3.89%) |
Jun 11, 2015 | 4.990 | 4.990 | 4.840 | 4.880 | 6,578,985 | -0.10(-2.01%) |
Jun 10, 2015 | 5.120 | 5.150 | 4.930 | 4.980 | 10,498,726 | -0.10(-1.97%) |
Jun 09, 2015 | 5.130 | 5.180 | 5.030 | 5.080 | 6,975,508 | -0.02(-0.39%) |
Jun 08, 2015 | 5.240 | 5.325 | 5.060 | 5.100 | 8,576,862 | -0.15(-2.86%) |
Jun 05, 2015 | 5.530 | 5.550 | 5.230 | 5.250 | 9,676,822 | -0.32(-5.75%) |
Jun 04, 2015 | 5.540 | 5.660 | 5.475 | 5.570 | 8,919,782 | +0.03(+0.54%) |
Jun 03, 2015 | 5.430 | 5.770 | 5.410 | 5.540 | 13,656,184 | +0.10(+1.84%) |
Jun 02, 2015 | 5.200 | 5.520 | 5.200 | 5.440 | 8,519,206 | +0.25(+4.82%) |