Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2015 | 3.720 | 3.860 | 3.535 | 3.570 | 244,383 | -0.06(-1.65%) |
Jun 30, 2015 | 3.280 | 3.670 | 2.910 | 3.630 | 801,249 | +0.12(+3.42%) |
Jun 29, 2015 | 3.770 | 3.800 | 3.510 | 3.510 | 503,638 | -0.31(-8.12%) |
Jun 26, 2015 | 4.010 | 4.020 | 3.770 | 3.820 | 550,955 | -0.16(-4.02%) |
Jun 25, 2015 | 4.020 | 4.060 | 3.900 | 3.980 | 232,384 | -0.04(-1.00%) |
Jun 24, 2015 | 4.160 | 4.160 | 4.020 | 4.020 | 685,983 | -0.14(-3.37%) |
Jun 23, 2015 | 4.210 | 4.250 | 4.090 | 4.160 | 243,415 | -0.04(-0.95%) |
Jun 22, 2015 | 4.060 | 4.190 | 4.040 | 4.200 | 230,248 | +0.13(+3.19%) |
Jun 19, 2015 | 4.160 | 4.160 | 4.040 | 4.070 | 332,915 | -0.08(-1.93%) |
Jun 18, 2015 | 4.030 | 4.180 | 4.020 | 4.150 | 640,597 | +0.15(+3.75%) |
Jun 17, 2015 | 4.140 | 4.200 | 3.990 | 4.000 | 195,894 | -0.08(-1.96%) |
Jun 16, 2015 | 3.960 | 4.160 | 3.920 | 4.080 | 503,042 | +0.12(+3.03%) |
Jun 15, 2015 | 3.860 | 4.050 | 3.800 | 3.960 | 323,457 | -0.04(-1.00%) |
Jun 12, 2015 | 3.950 | 4.040 | 3.850 | 4.000 | 380,035 | +0.05(+1.27%) |
Jun 11, 2015 | 3.970 | 4.050 | 3.920 | 3.950 | 1,012,404 | -0.06(-1.50%) |
Jun 10, 2015 | 4.000 | 4.130 | 3.920 | 4.010 | 472,895 | -0.02(-0.50%) |
Jun 09, 2015 | 4.300 | 4.320 | 4.000 | 4.030 | 740,795 | -0.25(-5.84%) |
Jun 08, 2015 | 4.300 | 4.390 | 4.200 | 4.280 | 372,670 | -0.05(-1.15%) |
Jun 05, 2015 | 4.360 | 4.450 | 4.080 | 4.330 | 469,854 | -0.11(-2.48%) |
Jun 04, 2015 | 4.500 | 4.530 | 4.400 | 4.440 | 205,273 | -0.04(-0.89%) |
Jun 03, 2015 | 4.510 | 4.520 | 4.380 | 4.480 | 268,047 | -0.05(-1.10%) |
Jun 02, 2015 | 4.450 | 4.550 | 4.350 | 4.530 | 329,822 | +0.01(+0.22%) |