Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.410 | 2.640 | 2.400 | 2.610 | 244,419 | +0.18(+7.41%) |
Aug 28, 2015 | 2.330 | 2.437 | 2.280 | 2.430 | 175,720 | +0.08(+3.40%) |
Aug 27, 2015 | 2.330 | 2.380 | 2.270 | 2.350 | 180,111 | +0.03(+1.29%) |
Aug 26, 2015 | 2.250 | 2.330 | 2.210 | 2.320 | 264,906 | +0.11(+4.98%) |
Aug 25, 2015 | 2.300 | 2.399 | 2.210 | 2.210 | 142,015 | -0.04(-1.78%) |
Aug 24, 2015 | 2.250 | 2.415 | 2.200 | 2.250 | 287,468 | -0.11(-4.66%) |
Aug 21, 2015 | 2.250 | 2.390 | 2.230 | 2.360 | 250,998 | +0.07(+3.06%) |
Aug 20, 2015 | 2.350 | 2.460 | 2.270 | 2.290 | 200,729 | -0.09(-3.78%) |
Aug 19, 2015 | 2.290 | 2.440 | 2.250 | 2.380 | 236,202 | +0.09(+3.93%) |
Aug 18, 2015 | 2.360 | 2.410 | 2.280 | 2.290 | 126,286 | -0.06(-2.55%) |
Aug 17, 2015 | 2.340 | 2.400 | 2.300 | 2.350 | 180,626 | -0.01(-0.42%) |
Aug 14, 2015 | 2.360 | 2.420 | 2.250 | 2.360 | 172,507 | -0.01(-0.42%) |
Aug 13, 2015 | 2.290 | 2.460 | 2.260 | 2.370 | 201,354 | +0.08(+3.49%) |
Aug 12, 2015 | 2.260 | 2.340 | 2.210 | 2.290 | 324,319 | -0.04(-1.72%) |
Aug 11, 2015 | 2.530 | 2.540 | 2.260 | 2.330 | 429,695 | -0.22(-8.63%) |
Aug 10, 2015 | 2.550 | 2.590 | 2.420 | 2.550 | 344,143 | +0.00(+0.00%) |
Aug 07, 2015 | 2.500 | 2.660 | 2.210 | 2.550 | 407,288 | +0.02(+0.79%) |
Aug 06, 2015 | 2.570 | 2.590 | 2.430 | 2.530 | 480,761 | -0.03(-1.17%) |
Aug 05, 2015 | 2.530 | 2.590 | 2.480 | 2.560 | 414,195 | +0.06(+2.40%) |
Aug 04, 2015 | 2.500 | 2.590 | 2.380 | 2.500 | 1,366,168 | -0.01(-0.40%) |
Aug 03, 2015 | 2.430 | 2.580 | 2.370 | 2.510 | 635,939 | +0.08(+3.29%) |
Jul 31, 2015 | 2.410 | 2.470 | 2.380 | 2.430 | 167,794 | +0.01(+0.41%) |
Jul 30, 2015 | 2.430 | 2.460 | 2.340 | 2.420 | 257,320 | -0.04(-1.63%) |
Jul 29, 2015 | 2.530 | 2.560 | 2.400 | 2.460 | 380,206 | -0.12(-4.65%) |
Jul 28, 2015 | 2.470 | 2.750 | 2.300 | 2.580 | 836,162 | +0.17(+7.05%) |
Jul 27, 2015 | 2.540 | 2.620 | 2.400 | 2.410 | 164,928 | -0.13(-5.12%) |
Jul 24, 2015 | 2.620 | 2.620 | 2.530 | 2.540 | 181,314 | -0.07(-2.68%) |
Jul 23, 2015 | 2.650 | 2.670 | 2.580 | 2.610 | 189,911 | +0.02(+0.77%) |
Jul 22, 2015 | 2.520 | 2.630 | 2.520 | 2.590 | 239,249 | +0.04(+1.57%) |
Jul 21, 2015 | 2.520 | 2.600 | 2.520 | 2.550 | 135,184 | +0.00(+0.00%) |
Jul 20, 2015 | 2.700 | 2.700 | 2.530 | 2.550 | 141,139 | -0.14(-5.20%) |
Jul 17, 2015 | 2.840 | 2.850 | 2.670 | 2.690 | 165,019 | -0.14(-4.95%) |
Jul 16, 2015 | 2.730 | 2.990 | 2.650 | 2.830 | 213,120 | +0.09(+3.28%) |
Jul 15, 2015 | 2.850 | 2.850 | 2.690 | 2.740 | 293,553 | -0.12(-4.20%) |
Jul 14, 2015 | 2.910 | 2.910 | 2.820 | 2.860 | 107,748 | -0.04(-1.38%) |
Jul 13, 2015 | 2.970 | 3.020 | 2.830 | 2.900 | 271,601 | -0.06(-2.03%) |
Jul 10, 2015 | 2.840 | 3.080 | 2.810 | 2.960 | 911,421 | +0.37(+14.29%) |
Jul 09, 2015 | 2.730 | 2.800 | 2.580 | 2.590 | 282,687 | -0.09(-3.36%) |
Jul 08, 2015 | 2.740 | 2.800 | 2.680 | 2.680 | 410,964 | -0.09(-3.25%) |
Jul 07, 2015 | 2.870 | 2.920 | 2.710 | 2.770 | 192,066 | -0.11(-3.82%) |
Jul 06, 2015 | 2.850 | 2.970 | 2.810 | 2.880 | 258,358 | +0.00(+0.00%) |
Jul 02, 2015 | 2.990 | 2.880 | 2.880 | 2.880 | 156,200 | -0.07(-2.37%) |
Jul 01, 2015 | 3.030 | 3.070 | 2.940 | 2.950 | 197,338 | -0.07(-2.32%) |
Jun 30, 2015 | 2.970 | 3.090 | 2.950 | 3.020 | 238,831 | +0.00(+0.00%) |
Jun 29, 2015 | 3.340 | 3.400 | 2.961 | 3.020 | 315,104 | -0.30(-9.04%) |
Jun 26, 2015 | 3.460 | 3.490 | 3.280 | 3.320 | 6,076,938 | -0.15(-4.32%) |
Jun 25, 2015 | 3.350 | 3.490 | 3.250 | 3.470 | 262,829 | +0.14(+4.20%) |
Jun 24, 2015 | 3.270 | 3.400 | 3.250 | 3.330 | 211,221 | +0.08(+2.46%) |
Jun 23, 2015 | 3.330 | 3.400 | 3.210 | 3.250 | 262,563 | -0.11(-3.27%) |
Jun 22, 2015 | 3.180 | 3.430 | 3.150 | 3.360 | 326,285 | +0.23(+7.35%) |
Jun 19, 2015 | 3.090 | 3.210 | 3.000 | 3.130 | 408,802 | +0.07(+2.29%) |
Jun 18, 2015 | 3.170 | 3.220 | 3.040 | 3.060 | 720,019 | -0.13(-4.08%) |
Jun 17, 2015 | 3.280 | 3.290 | 3.120 | 3.190 | 585,619 | -0.11(-3.33%) |
Jun 16, 2015 | 3.580 | 3.580 | 3.270 | 3.300 | 630,830 | -0.12(-3.51%) |
Jun 15, 2015 | 3.530 | 3.540 | 3.350 | 3.420 | 387,199 | -0.17(-4.74%) |
Jun 12, 2015 | 3.590 | 3.670 | 3.520 | 3.590 | 257,834 | +0.00(+0.00%) |
Jun 11, 2015 | 4.040 | 4.180 | 3.500 | 3.590 | 657,803 | -0.44(-10.92%) |
Jun 10, 2015 | 4.200 | 4.340 | 3.970 | 4.030 | 354,280 | -0.19(-4.50%) |
Jun 09, 2015 | 4.160 | 4.230 | 3.960 | 4.220 | 452,509 | +0.04(+0.96%) |
Jun 08, 2015 | 4.020 | 4.180 | 3.880 | 4.180 | 161,976 | +0.15(+3.72%) |
Jun 05, 2015 | 3.922 | 4.040 | 3.920 | 4.030 | 78,762 | +0.03(+0.75%) |
Jun 04, 2015 | 3.960 | 4.040 | 3.950 | 4.000 | 88,541 | -0.02(-0.50%) |
Jun 03, 2015 | 3.990 | 4.060 | 3.910 | 4.020 | 179,680 | +0.02(+0.50%) |
Jun 02, 2015 | 4.000 | 4.080 | 3.790 | 4.000 | 205,728 | -0.01(-0.25%) |