Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 1.856 | 2.010 | 1.789 | 1.981 | 371,083 | +0.14(+7.85%) |
Aug 28, 2015 | 1.539 | 1.914 | 1.529 | 1.837 | 365,418 | +0.29(+18.63%) |
Aug 27, 2015 | 1.529 | 1.673 | 1.510 | 1.548 | 679,331 | +0.05(+3.20%) |
Aug 26, 2015 | 1.539 | 1.548 | 1.500 | 1.500 | 191,423 | -0.01(-0.64%) |
Aug 25, 2015 | 1.568 | 1.635 | 1.423 | 1.510 | 415,132 | -0.06(-3.68%) |
Aug 24, 2015 | 1.568 | 1.611 | 1.548 | 1.568 | 365,075 | -0.07(-4.12%) |
Aug 21, 2015 | 1.616 | 1.635 | 1.587 | 1.635 | 188,610 | +0.01(+0.59%) |
Aug 20, 2015 | 1.683 | 1.693 | 1.596 | 1.625 | 152,631 | -0.12(-6.63%) |
Aug 19, 2015 | 1.779 | 1.779 | 1.712 | 1.741 | 93,079 | -0.01(-0.55%) |
Aug 18, 2015 | 1.798 | 1.798 | 1.741 | 1.750 | 51,377 | -0.06(-3.19%) |
Aug 17, 2015 | 1.827 | 1.866 | 1.760 | 1.808 | 79,661 | -0.02(-1.05%) |
Aug 14, 2015 | 1.770 | 1.856 | 1.750 | 1.827 | 102,612 | +0.06(+3.26%) |
Aug 13, 2015 | 1.885 | 1.923 | 1.760 | 1.770 | 244,146 | -0.13(-7.07%) |
Aug 12, 2015 | 1.933 | 1.943 | 1.885 | 1.904 | 199,857 | -0.04(-1.98%) |
Aug 11, 2015 | 1.981 | 1.991 | 1.904 | 1.943 | 98,437 | -0.04(-1.94%) |
Aug 10, 2015 | 1.914 | 2.010 | 1.875 | 1.981 | 191,860 | +0.09(+4.57%) |
Aug 07, 2015 | 2.020 | 2.048 | 1.875 | 1.895 | 253,197 | -0.13(-6.64%) |
Aug 06, 2015 | 2.000 | 2.068 | 1.904 | 2.029 | 146,792 | +0.06(+2.93%) |
Aug 05, 2015 | 2.106 | 2.164 | 1.972 | 1.972 | 190,664 | -0.15(-7.24%) |
Aug 04, 2015 | 2.164 | 2.164 | 1.962 | 2.125 | 297,008 | -0.03(-1.34%) |
Aug 03, 2015 | 2.289 | 2.289 | 2.125 | 2.154 | 341,053 | -0.09(-3.86%) |
Jul 31, 2015 | 2.173 | 2.279 | 2.135 | 2.241 | 365,928 | +0.11(+4.96%) |
Jul 30, 2015 | 2.135 | 2.135 | 2.068 | 2.135 | 222,328 | +0.01(+0.45%) |
Jul 29, 2015 | 2.154 | 2.212 | 2.039 | 2.125 | 215,926 | -0.03(-1.34%) |
Jul 28, 2015 | 2.308 | 2.308 | 1.895 | 2.154 | 672,776 | +0.42(+24.44%) |
Jul 27, 2015 | 1.770 | 1.798 | 1.683 | 1.731 | 190,741 | -0.02(-1.10%) |
Jul 24, 2015 | 1.895 | 1.923 | 1.731 | 1.750 | 263,632 | -0.13(-6.67%) |
Jul 23, 2015 | 1.875 | 1.885 | 1.789 | 1.875 | 728,010 | +0.10(+5.41%) |
Jul 22, 2015 | 1.798 | 1.827 | 1.779 | 1.779 | 340,622 | -0.01(-0.54%) |
Jul 21, 2015 | 1.721 | 1.808 | 1.702 | 1.789 | 303,267 | +0.09(+5.08%) |
Jul 20, 2015 | 1.731 | 1.760 | 1.635 | 1.702 | 281,221 | -0.03(-1.67%) |
Jul 17, 2015 | 1.770 | 1.779 | 1.568 | 1.731 | 477,408 | -0.03(-1.64%) |
Jul 16, 2015 | 2.010 | 2.010 | 1.760 | 1.760 | 506,045 | -0.25(-12.44%) |
Jul 15, 2015 | 2.212 | 2.212 | 1.981 | 2.010 | 418,375 | -0.21(-9.52%) |
Jul 14, 2015 | 2.183 | 2.231 | 2.135 | 2.222 | 157,056 | +0.00(+0.00%) |
Jul 13, 2015 | 2.279 | 2.327 | 2.183 | 2.222 | 287,588 | -0.04(-1.70%) |
Jul 10, 2015 | 2.250 | 2.318 | 2.222 | 2.260 | 112,216 | +0.01(+0.43%) |
Jul 09, 2015 | 2.250 | 2.279 | 2.222 | 2.250 | 177,434 | +0.03(+1.30%) |
Jul 08, 2015 | 2.308 | 2.347 | 2.212 | 2.222 | 136,433 | -0.12(-4.94%) |
Jul 07, 2015 | 2.395 | 2.395 | 2.202 | 2.337 | 718,035 | -0.07(-2.80%) |
Jul 06, 2015 | 2.616 | 2.625 | 2.337 | 2.404 | 727,814 | -0.25(-9.42%) |
Jul 02, 2015 | 2.664 | 2.654 | 2.654 | 2.654 | 202,451 | -0.04(-1.43%) |
Jul 01, 2015 | 2.770 | 2.818 | 2.654 | 2.693 | 249,949 | -0.08(-2.78%) |
Jun 30, 2015 | 2.789 | 2.847 | 2.702 | 2.770 | 640,987 | -0.04(-1.37%) |
Jun 29, 2015 | 2.847 | 2.895 | 2.770 | 2.808 | 228,222 | -0.06(-2.01%) |
Jun 26, 2015 | 2.924 | 2.952 | 2.847 | 2.866 | 3,656,483 | -0.04(-1.32%) |
Jun 25, 2015 | 2.914 | 2.924 | 2.895 | 2.904 | 274,843 | +0.01(+0.33%) |
Jun 24, 2015 | 2.914 | 2.933 | 2.885 | 2.895 | 417,080 | -0.04(-1.31%) |
Jun 23, 2015 | 2.885 | 2.943 | 2.885 | 2.933 | 141,439 | +0.04(+1.33%) |
Jun 22, 2015 | 2.866 | 2.933 | 2.856 | 2.895 | 230,569 | +0.04(+1.35%) |
Jun 19, 2015 | 2.866 | 2.895 | 2.847 | 2.856 | 230,378 | +0.00(+0.00%) |
Jun 18, 2015 | 2.904 | 2.914 | 2.837 | 2.856 | 200,195 | -0.04(-1.33%) |
Jun 17, 2015 | 2.876 | 2.904 | 2.779 | 2.895 | 247,200 | +0.08(+2.73%) |
Jun 16, 2015 | 2.904 | 2.924 | 2.750 | 2.818 | 394,383 | -0.09(-2.98%) |
Jun 15, 2015 | 2.991 | 2.991 | 2.895 | 2.904 | 220,816 | -0.10(-3.21%) |
Jun 12, 2015 | 2.924 | 3.010 | 2.914 | 3.001 | 104,193 | +0.07(+2.30%) |
Jun 11, 2015 | 2.914 | 2.933 | 2.914 | 2.933 | 97,940 | +0.02(+0.66%) |
Jun 10, 2015 | 2.962 | 3.029 | 2.895 | 2.914 | 278,284 | -0.03(-0.98%) |
Jun 09, 2015 | 2.972 | 2.976 | 2.933 | 2.943 | 177,608 | -0.03(-0.97%) |
Jun 08, 2015 | 3.020 | 3.049 | 2.962 | 2.972 | 181,969 | -0.05(-1.59%) |
Jun 05, 2015 | 3.001 | 3.049 | 2.991 | 3.020 | 145,628 | -0.02(-0.63%) |
Jun 04, 2015 | 3.020 | 3.049 | 2.991 | 3.039 | 145,634 | +0.04(+1.28%) |
Jun 03, 2015 | 2.991 | 3.058 | 2.991 | 3.001 | 153,284 | +0.00(+0.00%) |
Jun 02, 2015 | 3.010 | 3.058 | 2.991 | 3.001 | 148,231 | +0.00(+0.00%) |