Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.770 | 3.935 | 3.683 | 3.935 | 7,826,941 | +0.13(+3.39%) |
Aug 28, 2015 | 3.791 | 3.905 | 3.776 | 3.807 | 5,436,767 | -0.03(-0.81%) |
Aug 27, 2015 | 3.626 | 3.858 | 3.611 | 3.837 | 7,658,167 | +0.33(+9.41%) |
Aug 26, 2015 | 3.554 | 3.554 | 3.445 | 3.507 | 5,805,999 | +0.05(+1.49%) |
Aug 25, 2015 | 3.621 | 3.688 | 3.445 | 3.456 | 8,432,100 | +0.11(+3.39%) |
Aug 24, 2015 | 3.440 | 3.613 | 3.301 | 3.342 | 9,292,146 | -0.29(-8.09%) |
Aug 21, 2015 | 3.848 | 3.879 | 3.636 | 3.636 | 4,915,373 | -0.29(-7.36%) |
Aug 20, 2015 | 3.920 | 4.005 | 3.843 | 3.925 | 1,998,899 | -0.06(-1.55%) |
Aug 19, 2015 | 4.070 | 4.152 | 3.930 | 3.987 | 2,992,838 | -0.07(-1.65%) |
Aug 18, 2015 | 4.033 | 4.080 | 3.972 | 4.054 | 2,927,529 | +0.01(+0.13%) |
Aug 17, 2015 | 4.039 | 4.085 | 3.972 | 4.049 | 2,485,416 | -0.10(-2.48%) |
Aug 14, 2015 | 4.033 | 4.165 | 3.955 | 4.152 | 4,264,250 | +0.08(+2.03%) |
Aug 13, 2015 | 4.126 | 4.142 | 4.018 | 4.070 | 2,250,319 | -0.10(-2.47%) |
Aug 12, 2015 | 4.199 | 4.217 | 4.046 | 4.173 | 2,858,698 | -0.07(-1.58%) |
Aug 11, 2015 | 4.281 | 4.312 | 4.188 | 4.240 | 2,530,207 | -0.14(-3.29%) |
Aug 10, 2015 | 4.235 | 4.410 | 4.235 | 4.384 | 2,655,653 | +0.15(+3.66%) |
Aug 07, 2015 | 4.276 | 4.312 | 4.214 | 4.229 | 3,049,334 | -0.07(-1.68%) |
Aug 06, 2015 | 4.173 | 4.327 | 4.162 | 4.302 | 4,634,442 | +0.06(+1.46%) |
Aug 05, 2015 | 4.106 | 4.255 | 4.106 | 4.240 | 4,340,949 | +0.17(+4.18%) |
Aug 04, 2015 | 4.131 | 4.137 | 4.044 | 4.070 | 2,150,267 | -0.03(-0.75%) |
Aug 03, 2015 | 4.121 | 4.147 | 4.028 | 4.101 | 2,733,946 | -0.13(-3.05%) |
Jul 31, 2015 | 4.126 | 4.297 | 4.090 | 4.229 | 6,849,130 | +0.05(+1.23%) |
Jul 30, 2015 | 4.255 | 4.266 | 4.126 | 4.178 | 2,885,072 | -0.11(-2.53%) |
Jul 29, 2015 | 4.003 | 4.307 | 4.003 | 4.286 | 6,932,872 | +0.29(+7.23%) |
Jul 28, 2015 | 3.853 | 4.028 | 3.827 | 3.997 | 5,088,056 | +0.17(+4.45%) |
Jul 27, 2015 | 3.925 | 3.951 | 3.781 | 3.827 | 4,314,396 | -0.15(-3.89%) |
Jul 24, 2015 | 4.152 | 4.152 | 3.920 | 3.982 | 4,300,522 | -0.19(-4.57%) |
Jul 23, 2015 | 4.188 | 4.222 | 4.121 | 4.173 | 2,595,429 | -0.01(-0.12%) |
Jul 22, 2015 | 4.219 | 4.232 | 4.124 | 4.178 | 3,387,308 | -0.05(-1.10%) |
Jul 21, 2015 | 4.204 | 4.255 | 4.180 | 4.224 | 3,269,814 | +0.04(+0.86%) |
Jul 20, 2015 | 4.276 | 4.281 | 4.137 | 4.188 | 4,854,948 | -0.10(-2.29%) |
Jul 17, 2015 | 4.446 | 4.446 | 4.286 | 4.286 | 4,285,134 | -0.17(-3.71%) |
Jul 16, 2015 | 4.451 | 4.503 | 4.395 | 4.451 | 3,611,088 | +0.03(+0.70%) |
Jul 15, 2015 | 4.472 | 4.529 | 4.395 | 4.420 | 2,904,647 | -0.07(-1.61%) |
Jul 14, 2015 | 4.451 | 4.549 | 4.438 | 4.493 | 3,140,188 | +0.01(+0.11%) |
Jul 13, 2015 | 4.508 | 4.549 | 4.462 | 4.487 | 3,006,051 | -0.02(-0.34%) |
Jul 10, 2015 | 4.436 | 4.529 | 4.431 | 4.503 | 3,025,654 | +0.10(+2.22%) |
Jul 09, 2015 | 4.353 | 4.456 | 4.353 | 4.405 | 3,252,794 | +0.15(+3.52%) |
Jul 08, 2015 | 4.353 | 4.428 | 4.240 | 4.255 | 2,949,865 | -0.19(-4.29%) |
Jul 07, 2015 | 4.487 | 4.503 | 4.214 | 4.446 | 4,855,894 | -0.11(-2.49%) |
Jul 06, 2015 | 4.668 | 4.678 | 4.508 | 4.560 | 6,181,738 | -0.17(-3.60%) |
Jul 02, 2015 | 4.874 | 4.730 | 4.730 | 4.730 | 4,146,444 | -0.01(-0.16%) |
Jul 01, 2015 | 4.747 | 4.892 | 4.720 | 4.737 | 6,920,716 | +0.02(+0.51%) |
Jun 30, 2015 | 4.670 | 4.718 | 4.598 | 4.713 | 5,193,477 | +0.13(+2.73%) |
Jun 29, 2015 | 4.607 | 4.636 | 4.400 | 4.588 | 5,017,134 | -0.10(-2.16%) |
Jun 26, 2015 | 4.588 | 4.716 | 4.588 | 4.689 | 2,591,902 | +0.10(+2.10%) |
Jun 25, 2015 | 4.737 | 4.747 | 4.588 | 4.593 | 3,229,364 | -0.14(-3.05%) |
Jun 24, 2015 | 4.805 | 4.839 | 4.713 | 4.737 | 2,586,638 | -0.10(-2.09%) |
Jun 23, 2015 | 4.988 | 4.988 | 4.829 | 4.839 | 2,669,655 | -0.13(-2.62%) |
Jun 22, 2015 | 4.925 | 5.014 | 4.896 | 4.969 | 2,962,823 | +0.11(+2.18%) |
Jun 19, 2015 | 4.858 | 4.913 | 4.829 | 4.863 | 3,872,908 | -0.05(-0.98%) |
Jun 18, 2015 | 4.771 | 4.940 | 4.771 | 4.911 | 4,464,179 | +0.17(+3.56%) |
Jun 17, 2015 | 4.602 | 4.754 | 4.588 | 4.742 | 5,130,203 | +0.16(+3.47%) |
Jun 16, 2015 | 4.602 | 4.655 | 4.559 | 4.583 | 4,868,669 | +0.02(+0.53%) |
Jun 15, 2015 | 4.458 | 4.569 | 4.419 | 4.559 | 4,532,685 | +0.04(+0.96%) |
Jun 12, 2015 | 4.530 | 4.598 | 4.448 | 4.516 | 3,243,298 | -0.03(-0.64%) |
Jun 11, 2015 | 4.578 | 4.598 | 4.506 | 4.545 | 3,150,674 | -0.03(-0.63%) |
Jun 10, 2015 | 4.631 | 4.684 | 4.564 | 4.573 | 5,455,914 | +0.02(+0.42%) |
Jun 09, 2015 | 4.593 | 4.626 | 4.557 | 4.554 | 5,643,609 | -0.02(-0.42%) |
Jun 08, 2015 | 4.578 | 4.670 | 4.516 | 4.573 | 3,029,671 | +0.08(+1.71%) |
Jun 05, 2015 | 4.578 | 4.578 | 4.434 | 4.496 | 3,929,828 | -0.08(-1.69%) |
Jun 04, 2015 | 4.805 | 4.848 | 4.552 | 4.573 | 4,991,734 | -0.27(-5.48%) |
Jun 03, 2015 | 4.892 | 4.923 | 4.790 | 4.839 | 5,134,920 | -0.13(-2.62%) |
Jun 02, 2015 | 4.969 | 5.017 | 4.945 | 4.969 | 5,926,644 | +0.08(+1.58%) |