Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.429 | 3.558 | 3.271 | 3.429 | 1,216,788 | -0.06(-1.70%) |
Aug 28, 2015 | 3.360 | 3.598 | 3.340 | 3.489 | 1,697,085 | +0.13(+3.83%) |
Aug 27, 2015 | 3.122 | 3.390 | 3.112 | 3.360 | 1,775,302 | +0.28(+9.00%) |
Aug 26, 2015 | 3.221 | 3.231 | 3.033 | 3.083 | 1,667,526 | -0.17(-5.18%) |
Aug 25, 2015 | 3.598 | 3.598 | 3.231 | 3.251 | 1,546,348 | -0.16(-4.65%) |
Aug 24, 2015 | 3.509 | 3.786 | 3.301 | 3.410 | 2,676,037 | -0.28(-7.53%) |
Aug 21, 2015 | 3.985 | 3.994 | 3.677 | 3.687 | 2,209,016 | -0.28(-7.00%) |
Aug 20, 2015 | 4.044 | 4.074 | 3.945 | 3.965 | 2,261,596 | +0.05(+1.27%) |
Aug 19, 2015 | 3.856 | 3.955 | 3.826 | 3.915 | 1,235,427 | +0.13(+3.40%) |
Aug 18, 2015 | 3.846 | 3.866 | 3.707 | 3.786 | 1,274,807 | -0.19(-4.74%) |
Aug 17, 2015 | 3.796 | 3.985 | 3.757 | 3.975 | 1,778,677 | +0.25(+6.65%) |
Aug 14, 2015 | 3.747 | 3.895 | 3.667 | 3.727 | 1,234,873 | +0.02(+0.53%) |
Aug 13, 2015 | 3.806 | 3.890 | 3.638 | 3.707 | 2,184,168 | -0.26(-6.50%) |
Aug 12, 2015 | 3.717 | 3.975 | 3.628 | 3.965 | 3,191,571 | +0.42(+11.73%) |
Aug 11, 2015 | 3.489 | 3.568 | 3.330 | 3.548 | 2,214,896 | +0.22(+6.55%) |
Aug 10, 2015 | 3.053 | 3.350 | 3.003 | 3.330 | 2,115,767 | +0.33(+10.89%) |
Aug 07, 2015 | 3.003 | 3.251 | 2.993 | 3.003 | 2,375,265 | +0.01(+0.33%) |
Aug 06, 2015 | 2.855 | 3.013 | 2.825 | 2.993 | 1,548,438 | +0.16(+5.59%) |
Aug 05, 2015 | 2.974 | 3.043 | 2.825 | 2.835 | 1,294,660 | -0.09(-3.05%) |
Aug 04, 2015 | 3.023 | 3.092 | 2.884 | 2.924 | 1,889,896 | -0.07(-2.32%) |
Aug 03, 2015 | 3.023 | 3.122 | 2.983 | 2.993 | 903,879 | -0.05(-1.63%) |
Jul 31, 2015 | 3.043 | 3.122 | 3.013 | 3.043 | 1,599,491 | +0.05(+1.66%) |
Jul 30, 2015 | 3.092 | 3.112 | 2.983 | 2.993 | 1,468,715 | -0.13(-4.13%) |
Jul 29, 2015 | 3.172 | 3.206 | 3.083 | 3.122 | 1,821,374 | -0.04(-1.25%) |
Jul 28, 2015 | 3.172 | 3.231 | 3.083 | 3.162 | 1,520,190 | +0.11(+3.57%) |
Jul 27, 2015 | 3.429 | 3.429 | 3.033 | 3.053 | 4,244,577 | -0.51(-14.21%) |
Jul 24, 2015 | 3.400 | 3.568 | 3.132 | 3.558 | 2,765,296 | +0.08(+2.28%) |
Jul 23, 2015 | 3.757 | 3.766 | 3.420 | 3.479 | 1,818,791 | -0.26(-6.90%) |
Jul 22, 2015 | 3.717 | 3.834 | 3.578 | 3.737 | 1,269,645 | -0.07(-1.82%) |
Jul 21, 2015 | 3.866 | 3.975 | 3.737 | 3.806 | 1,501,275 | +0.16(+4.35%) |
Jul 20, 2015 | 4.054 | 4.133 | 3.608 | 3.648 | 2,428,250 | -0.54(-12.80%) |
Jul 17, 2015 | 4.421 | 4.440 | 4.133 | 4.183 | 2,021,110 | -0.37(-8.06%) |
Jul 16, 2015 | 4.331 | 4.619 | 4.307 | 4.549 | 1,219,604 | +0.19(+4.32%) |
Jul 15, 2015 | 4.450 | 4.480 | 4.351 | 4.361 | 614,801 | -0.14(-3.08%) |
Jul 14, 2015 | 4.549 | 4.649 | 4.470 | 4.500 | 700,020 | -0.07(-1.52%) |
Jul 13, 2015 | 4.351 | 4.574 | 4.292 | 4.569 | 907,683 | +0.18(+4.06%) |
Jul 10, 2015 | 4.540 | 4.619 | 4.381 | 4.391 | 1,148,651 | -0.14(-3.06%) |
Jul 09, 2015 | 4.678 | 4.698 | 4.460 | 4.530 | 1,454,273 | -0.07(-1.51%) |
Jul 08, 2015 | 4.678 | 4.768 | 4.540 | 4.599 | 1,006,760 | -0.05(-1.07%) |
Jul 07, 2015 | 4.668 | 4.748 | 4.500 | 4.649 | 1,581,856 | -0.18(-3.70%) |
Jul 06, 2015 | 4.659 | 4.896 | 4.659 | 4.827 | 1,157,017 | +0.15(+3.18%) |
Jul 02, 2015 | 4.659 | 4.678 | 4.678 | 4.678 | 894,596 | +0.08(+1.72%) |
Jul 01, 2015 | 4.768 | 4.817 | 4.554 | 4.599 | 1,364,123 | -0.19(-3.93%) |
Jun 30, 2015 | 4.787 | 4.946 | 4.738 | 4.787 | 1,130,045 | -0.03(-0.62%) |
Jun 29, 2015 | 4.946 | 4.976 | 4.807 | 4.817 | 994,951 | -0.07(-1.42%) |
Jun 26, 2015 | 5.035 | 5.144 | 4.877 | 4.886 | 1,131,171 | -0.20(-3.90%) |
Jun 25, 2015 | 5.015 | 5.114 | 5.005 | 5.085 | 732,001 | +0.07(+1.38%) |
Jun 24, 2015 | 5.055 | 5.144 | 4.976 | 5.015 | 970,114 | -0.07(-1.36%) |
Jun 23, 2015 | 5.214 | 5.223 | 5.055 | 5.085 | 873,870 | -0.18(-3.39%) |
Jun 22, 2015 | 5.085 | 5.333 | 5.075 | 5.263 | 1,876,423 | +0.12(+2.31%) |
Jun 19, 2015 | 5.233 | 5.293 | 5.085 | 5.144 | 2,654,017 | -0.13(-2.44%) |
Jun 18, 2015 | 5.233 | 5.402 | 5.194 | 5.273 | 1,877,872 | +0.14(+2.70%) |
Jun 17, 2015 | 4.996 | 5.154 | 4.976 | 5.134 | 1,236,278 | +0.13(+2.57%) |
Jun 16, 2015 | 5.015 | 5.085 | 4.976 | 5.005 | 1,069,542 | -0.05(-0.98%) |
Jun 15, 2015 | 4.758 | 5.075 | 4.678 | 5.055 | 2,170,532 | +0.34(+7.14%) |
Jun 12, 2015 | 4.708 | 4.777 | 4.678 | 4.718 | 890,967 | -0.02(-0.42%) |
Jun 11, 2015 | 4.817 | 4.827 | 4.678 | 4.738 | 788,277 | -0.10(-2.05%) |
Jun 10, 2015 | 4.916 | 4.951 | 4.817 | 4.837 | 805,190 | +0.00(+0.00%) |
Jun 09, 2015 | 4.886 | 4.936 | 4.787 | 4.837 | 767,051 | -0.01(-0.20%) |
Jun 08, 2015 | 4.777 | 4.857 | 4.678 | 4.847 | 964,303 | +0.07(+1.45%) |
Jun 05, 2015 | 4.807 | 4.896 | 4.777 | 4.777 | 940,344 | -0.09(-1.83%) |
Jun 04, 2015 | 4.837 | 4.966 | 4.812 | 4.867 | 887,895 | -0.03(-0.61%) |
Jun 03, 2015 | 4.996 | 5.085 | 4.886 | 4.896 | 842,454 | -0.16(-3.14%) |
Jun 02, 2015 | 4.986 | 5.105 | 4.946 | 5.055 | 877,904 | +0.11(+2.20%) |