Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 1.960 | 1.960 | 1.860 | 1.910 | 1,262,981 | -0.04(-2.05%) |
Aug 28, 2015 | 1.890 | 1.970 | 1.860 | 1.950 | 1,117,637 | +0.05(+2.63%) |
Aug 27, 2015 | 1.800 | 1.900 | 1.780 | 1.900 | 1,756,387 | +0.16(+9.20%) |
Aug 26, 2015 | 1.770 | 1.790 | 1.690 | 1.740 | 1,223,779 | +0.03(+1.75%) |
Aug 25, 2015 | 1.850 | 1.850 | 1.710 | 1.710 | 1,860,523 | +0.01(+0.59%) |
Aug 24, 2015 | 1.580 | 1.790 | 1.510 | 1.700 | 4,786,792 | -0.06(-3.41%) |
Aug 21, 2015 | 1.750 | 1.860 | 1.700 | 1.760 | 4,520,600 | -0.14(-7.37%) |
Aug 20, 2015 | 2.100 | 2.120 | 1.890 | 1.900 | 2,535,336 | -0.22(-10.38%) |
Aug 19, 2015 | 2.150 | 2.170 | 2.115 | 2.120 | 513,698 | -0.02(-0.93%) |
Aug 18, 2015 | 2.090 | 2.150 | 2.080 | 2.140 | 1,812,754 | +0.02(+0.94%) |
Aug 17, 2015 | 2.150 | 2.180 | 2.060 | 2.120 | 963,420 | -0.03(-1.40%) |
Aug 14, 2015 | 2.090 | 2.160 | 2.040 | 2.150 | 970,882 | +0.04(+1.90%) |
Aug 13, 2015 | 2.050 | 2.160 | 2.050 | 2.110 | 963,918 | +0.00(+0.00%) |
Aug 12, 2015 | 2.240 | 2.240 | 2.110 | 2.110 | 1,794,825 | -0.11(-4.95%) |
Aug 11, 2015 | 2.290 | 2.290 | 2.170 | 2.220 | 1,047,931 | -0.05(-2.20%) |
Aug 10, 2015 | 2.340 | 2.340 | 2.270 | 2.270 | 586,069 | -0.01(-0.44%) |
Aug 07, 2015 | 2.340 | 2.340 | 2.270 | 2.280 | 729,172 | -0.06(-2.56%) |
Aug 06, 2015 | 2.470 | 2.470 | 2.320 | 2.340 | 1,446,855 | -0.12(-4.88%) |
Aug 05, 2015 | 2.370 | 2.490 | 2.370 | 2.460 | 1,489,826 | +0.10(+4.24%) |
Aug 04, 2015 | 2.300 | 2.390 | 2.280 | 2.360 | 1,775,294 | +0.10(+4.42%) |
Jul 31, 2015 | 2.260 | 2.260 | 2.260 | 0 | +0.03(+1.35%) | |
Jul 30, 2015 | 2.230 | 2.260 | 2.150 | 2.230 | 785,743 | +0.03(+1.36%) |
Jul 29, 2015 | 2.280 | 2.280 | 2.090 | 2.200 | 1,749,812 | -0.06(-2.65%) |
Jul 28, 2015 | 2.200 | 2.270 | 2.190 | 2.260 | 554,283 | +0.06(+2.73%) |
Jul 27, 2015 | 2.230 | 2.230 | 2.190 | 2.200 | 725,817 | -0.09(-3.93%) |
Jul 24, 2015 | 2.340 | 2.360 | 2.270 | 2.290 | 636,499 | -0.05(-2.14%) |
Jul 23, 2015 | 2.400 | 2.400 | 2.320 | 2.340 | 903,900 | -0.04(-1.68%) |
Jul 22, 2015 | 2.350 | 2.390 | 2.300 | 2.380 | 836,130 | +0.01(+0.42%) |
Jul 21, 2015 | 2.410 | 2.420 | 2.360 | 2.370 | 336,401 | -0.04(-1.66%) |
Jul 20, 2015 | 2.380 | 2.430 | 2.320 | 2.410 | 1,000,673 | +0.00(+0.00%) |
Jul 17, 2015 | 2.430 | 2.430 | 2.360 | 2.410 | 654,091 | -0.01(-0.41%) |
Jul 16, 2015 | 2.450 | 2.450 | 2.420 | 2.420 | 799,258 | +0.01(+0.41%) |
Jul 15, 2015 | 2.370 | 2.480 | 2.350 | 2.410 | 1,364,797 | +0.05(+2.12%) |
Jul 14, 2015 | 2.310 | 2.380 | 2.280 | 2.360 | 1,145,292 | +0.07(+3.06%) |
Jul 13, 2015 | 2.200 | 2.320 | 2.170 | 2.290 | 672,575 | +0.10(+4.57%) |
Jul 10, 2015 | 2.170 | 2.190 | 2.100 | 2.190 | 882,793 | +0.03(+1.39%) |
Jul 09, 2015 | 2.150 | 2.200 | 2.120 | 2.160 | 795,618 | +0.04(+1.89%) |
Jul 08, 2015 | 2.180 | 2.200 | 2.120 | 2.120 | 592,850 | -0.12(-5.36%) |
Jul 07, 2015 | 2.220 | 2.240 | 2.160 | 2.240 | 431,049 | +0.01(+0.45%) |
Jul 06, 2015 | 2.300 | 2.300 | 2.220 | 2.230 | 437,002 | -0.08(-3.46%) |
Jul 03, 2015 | 2.330 | 2.340 | 2.270 | 2.310 | 346,997 | -0.04(-1.70%) |
Jul 02, 2015 | 2.350 | 2.360 | 2.260 | 2.350 | 1,388,302 | +0.00(+0.00%) |
Jun 30, 2015 | 2.350 | 2.350 | 2.350 | 0 | +0.33(+16.34%) | |
Jun 29, 2015 | 2.050 | 2.110 | 2.010 | 2.020 | 1,242,497 | -0.11(-5.16%) |
Jun 26, 2015 | 2.180 | 2.180 | 2.050 | 2.130 | 1,894,982 | -0.06(-2.74%) |
Jun 25, 2015 | 2.210 | 2.210 | 2.180 | 2.190 | 409,762 | -0.03(-1.35%) |
Jun 24, 2015 | 2.220 | 2.230 | 2.190 | 2.220 | 314,140 | +0.00(+0.00%) |
Jun 23, 2015 | 2.220 | 2.240 | 2.210 | 2.220 | 273,904 | -0.02(-0.89%) |
Jun 22, 2015 | 2.230 | 2.270 | 2.200 | 2.240 | 694,811 | +0.04(+1.82%) |
Jun 19, 2015 | 2.250 | 2.300 | 2.200 | 2.200 | 1,168,988 | -0.06(-2.65%) |
Jun 18, 2015 | 2.330 | 2.330 | 2.260 | 2.260 | 278,628 | -0.03(-1.31%) |
Jun 17, 2015 | 2.400 | 2.410 | 2.280 | 2.290 | 909,390 | -0.07(-2.97%) |
Jun 16, 2015 | 2.220 | 2.380 | 2.200 | 2.360 | 874,065 | +0.12(+5.36%) |
Jun 15, 2015 | 2.250 | 2.270 | 2.220 | 2.240 | 549,579 | -0.06(-2.61%) |
Jun 12, 2015 | 2.330 | 2.345 | 2.260 | 2.300 | 673,640 | -0.05(-2.13%) |
Jun 11, 2015 | 2.350 | 2.370 | 2.330 | 2.350 | 340,436 | -0.01(-0.42%) |
Jun 10, 2015 | 2.360 | 2.380 | 2.350 | 2.360 | 306,650 | +0.01(+0.43%) |
Jun 09, 2015 | 2.440 | 2.440 | 2.330 | 2.350 | 950,256 | -0.09(-3.69%) |
Jun 08, 2015 | 2.450 | 2.460 | 2.410 | 2.440 | 259,350 | -0.03(-1.21%) |
Jun 05, 2015 | 2.410 | 2.490 | 2.390 | 2.470 | 496,799 | +0.02(+0.82%) |
Jun 04, 2015 | 2.400 | 2.460 | 2.400 | 2.450 | 790,398 | -0.02(-0.81%) |
Jun 03, 2015 | 2.450 | 2.470 | 2.430 | 2.470 | 488,937 | +0.00(+0.00%) |
Jun 02, 2015 | 2.460 | 2.480 | 2.440 | 2.470 | 279,815 | -0.01(-0.40%) |