Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.310 | 3.440 | 3.200 | 3.360 | 2,403,641 | -0.09(-2.61%) |
Aug 28, 2015 | 3.280 | 3.485 | 3.270 | 3.450 | 2,806,528 | +0.21(+6.48%) |
Aug 27, 2015 | 3.000 | 3.370 | 2.950 | 3.240 | 2,937,715 | +0.26(+8.72%) |
Aug 26, 2015 | 3.070 | 3.130 | 2.935 | 2.980 | 2,607,550 | -0.07(-2.30%) |
Aug 25, 2015 | 3.270 | 3.270 | 3.030 | 3.050 | 2,273,506 | -0.17(-5.28%) |
Aug 24, 2015 | 3.380 | 3.730 | 3.155 | 3.220 | 3,234,020 | -0.39(-10.80%) |
Aug 21, 2015 | 3.930 | 3.980 | 3.530 | 3.610 | 3,577,957 | -0.30(-7.67%) |
Aug 20, 2015 | 3.800 | 4.025 | 3.730 | 3.910 | 3,520,003 | +0.19(+5.11%) |
Aug 19, 2015 | 3.580 | 3.790 | 3.580 | 3.720 | 2,443,402 | +0.17(+4.79%) |
Aug 18, 2015 | 3.810 | 3.810 | 3.450 | 3.550 | 3,274,152 | -0.38(-9.67%) |
Aug 17, 2015 | 3.770 | 3.960 | 3.700 | 3.930 | 2,750,281 | +0.24(+6.50%) |
Aug 14, 2015 | 3.640 | 3.730 | 3.500 | 3.690 | 2,731,755 | +0.12(+3.36%) |
Aug 13, 2015 | 3.780 | 3.820 | 3.530 | 3.570 | 4,275,327 | -0.35(-8.93%) |
Aug 12, 2015 | 3.370 | 3.920 | 3.330 | 3.920 | 6,110,522 | +0.70(+21.74%) |
Aug 11, 2015 | 3.220 | 3.290 | 3.000 | 3.220 | 4,313,101 | -0.04(-1.23%) |
Aug 10, 2015 | 2.790 | 3.260 | 2.770 | 3.260 | 4,646,157 | +0.54(+19.85%) |
Aug 07, 2015 | 2.890 | 3.098 | 2.665 | 2.720 | 5,949,804 | -0.21(-7.17%) |
Aug 06, 2015 | 3.020 | 3.020 | 2.850 | 2.930 | 3,167,077 | -0.04(-1.35%) |
Aug 05, 2015 | 3.320 | 3.400 | 2.910 | 2.970 | 6,414,210 | -0.28(-8.62%) |
Aug 04, 2015 | 3.250 | 3.300 | 3.130 | 3.250 | 3,249,704 | +0.04(+1.25%) |
Aug 03, 2015 | 3.480 | 3.490 | 3.170 | 3.210 | 2,819,112 | -0.32(-9.07%) |
Jul 31, 2015 | 3.580 | 3.630 | 3.460 | 3.530 | 2,655,089 | +0.08(+2.32%) |
Jul 30, 2015 | 3.600 | 3.675 | 3.420 | 3.450 | 2,114,555 | -0.24(-6.50%) |
Jul 29, 2015 | 3.710 | 3.750 | 3.560 | 3.690 | 2,499,708 | -0.03(-0.81%) |
Jul 28, 2015 | 3.850 | 3.960 | 3.675 | 3.720 | 2,019,853 | -0.06(-1.59%) |
Jul 27, 2015 | 3.760 | 4.180 | 3.760 | 3.780 | 2,705,353 | -0.04(-1.05%) |
Jul 24, 2015 | 3.730 | 3.840 | 3.380 | 3.820 | 5,925,577 | -0.01(-0.26%) |
Jul 23, 2015 | 4.220 | 4.250 | 3.770 | 3.830 | 3,255,126 | -0.33(-7.93%) |
Jul 22, 2015 | 4.200 | 4.230 | 4.061 | 4.160 | 3,086,921 | -0.13(-3.03%) |
Jul 21, 2015 | 4.180 | 4.355 | 4.160 | 4.290 | 3,114,753 | +0.16(+3.87%) |
Jul 20, 2015 | 4.220 | 4.310 | 4.020 | 4.130 | 2,954,001 | -0.36(-8.02%) |
Jul 17, 2015 | 4.720 | 4.730 | 4.395 | 4.490 | 2,833,522 | -0.30(-6.26%) |
Jul 16, 2015 | 4.820 | 4.860 | 4.710 | 4.790 | 1,559,480 | -0.04(-0.83%) |
Jul 15, 2015 | 5.000 | 5.080 | 4.820 | 4.830 | 1,905,084 | -0.24(-4.73%) |
Jul 14, 2015 | 5.220 | 5.240 | 5.050 | 5.070 | 1,788,108 | -0.20(-3.80%) |
Jul 13, 2015 | 4.850 | 5.270 | 4.760 | 5.270 | 2,200,234 | +0.38(+7.77%) |
Jul 10, 2015 | 5.100 | 5.150 | 4.840 | 4.890 | 1,809,305 | -0.17(-3.36%) |
Jul 09, 2015 | 5.380 | 5.410 | 5.060 | 5.060 | 2,147,606 | -0.19(-3.62%) |
Jul 08, 2015 | 5.370 | 5.470 | 5.150 | 5.250 | 2,697,242 | -0.07(-1.32%) |
Jul 07, 2015 | 5.710 | 5.710 | 5.260 | 5.320 | 3,557,152 | -0.49(-8.43%) |
Jul 06, 2015 | 5.400 | 5.820 | 5.400 | 5.810 | 2,757,192 | +0.33(+6.02%) |
Jul 02, 2015 | 5.380 | 5.480 | 5.480 | 5.480 | 1,800,900 | +0.13(+2.43%) |
Jul 01, 2015 | 5.700 | 5.710 | 5.310 | 5.350 | 3,161,859 | -0.36(-6.30%) |
Jun 30, 2015 | 5.520 | 5.850 | 5.460 | 5.710 | 3,066,112 | +0.25(+4.58%) |
Jun 29, 2015 | 5.600 | 5.670 | 5.460 | 5.460 | 2,803,021 | -0.17(-3.02%) |
Jun 26, 2015 | 5.660 | 5.740 | 5.600 | 5.630 | 2,805,804 | -0.05(-0.88%) |
Jun 25, 2015 | 5.770 | 5.830 | 5.660 | 5.680 | 2,324,801 | -0.08(-1.39%) |
Jun 24, 2015 | 5.750 | 5.930 | 5.740 | 5.760 | 1,717,070 | -0.03(-0.52%) |
Jun 23, 2015 | 5.790 | 5.840 | 5.730 | 5.790 | 1,534,372 | -0.03(-0.52%) |
Jun 22, 2015 | 5.980 | 6.100 | 5.790 | 5.820 | 2,568,818 | -0.21(-3.48%) |
Jun 19, 2015 | 6.300 | 6.340 | 6.010 | 6.030 | 7,329,305 | -0.30(-4.74%) |
Jun 18, 2015 | 6.050 | 6.350 | 6.010 | 6.330 | 4,611,393 | +0.40(+6.75%) |
Jun 17, 2015 | 5.600 | 5.960 | 5.580 | 5.930 | 4,186,151 | +0.32(+5.70%) |
Jun 16, 2015 | 5.510 | 5.630 | 5.420 | 5.610 | 1,607,350 | +0.04(+0.72%) |
Jun 15, 2015 | 5.420 | 5.590 | 5.390 | 5.570 | 2,539,920 | +0.14(+2.58%) |
Jun 12, 2015 | 5.450 | 5.490 | 5.390 | 5.430 | 1,415,374 | -0.04(-0.73%) |
Jun 11, 2015 | 5.440 | 5.500 | 5.400 | 5.470 | 1,061,991 | +0.00(+0.00%) |
Jun 10, 2015 | 5.440 | 5.500 | 5.370 | 5.470 | 1,656,903 | +0.18(+3.40%) |
Jun 09, 2015 | 5.580 | 5.640 | 5.280 | 5.290 | 2,449,623 | -0.25(-4.51%) |
Jun 08, 2015 | 5.460 | 5.565 | 5.350 | 5.540 | 1,514,043 | +0.09(+1.65%) |
Jun 05, 2015 | 5.390 | 5.490 | 5.285 | 5.450 | 2,060,948 | -0.07(-1.27%) |
Jun 04, 2015 | 5.410 | 5.590 | 5.400 | 5.520 | 2,131,651 | +0.05(+0.91%) |
Jun 03, 2015 | 5.460 | 5.619 | 5.440 | 5.470 | 1,167,896 | -0.04(-0.73%) |
Jun 02, 2015 | 5.480 | 5.570 | 5.440 | 5.510 | 1,577,275 | +0.06(+1.10%) |