Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.160 | 3.270 | 3.160 | 3.160 | 224,802 | -0.02(-0.63%) |
Aug 28, 2015 | 3.140 | 3.220 | 3.130 | 3.180 | 203,770 | +0.08(+2.58%) |
Aug 27, 2015 | 3.070 | 3.220 | 3.050 | 3.100 | 225,351 | +0.04(+1.31%) |
Aug 26, 2015 | 3.100 | 3.100 | 2.910 | 3.060 | 212,306 | +0.07(+2.34%) |
Aug 25, 2015 | 2.990 | 3.080 | 2.940 | 2.990 | 158,690 | +0.07(+2.40%) |
Aug 24, 2015 | 3.050 | 3.080 | 2.740 | 2.920 | 685,407 | -0.17(-5.50%) |
Aug 21, 2015 | 3.200 | 3.230 | 3.070 | 3.090 | 274,652 | -0.15(-4.63%) |
Aug 20, 2015 | 3.220 | 3.270 | 3.150 | 3.240 | 185,482 | -0.02(-0.61%) |
Aug 19, 2015 | 3.160 | 3.270 | 3.160 | 3.260 | 155,830 | +0.07(+2.19%) |
Aug 18, 2015 | 3.310 | 3.340 | 3.160 | 3.190 | 130,536 | -0.07(-2.15%) |
Aug 17, 2015 | 3.110 | 3.420 | 3.060 | 3.260 | 539,934 | +0.20(+6.54%) |
Aug 14, 2015 | 3.080 | 3.130 | 3.030 | 3.060 | 133,966 | +0.00(+0.00%) |
Aug 13, 2015 | 3.060 | 3.220 | 3.060 | 3.060 | 153,008 | +0.03(+0.99%) |
Aug 12, 2015 | 3.150 | 3.200 | 3.020 | 3.030 | 448,198 | -0.11(-3.50%) |
Aug 11, 2015 | 3.180 | 3.220 | 3.120 | 3.140 | 265,620 | -0.03(-0.95%) |
Aug 10, 2015 | 3.200 | 3.270 | 3.140 | 3.170 | 234,844 | -0.01(-0.31%) |
Aug 07, 2015 | 3.100 | 3.200 | 3.060 | 3.180 | 212,375 | +0.08(+2.58%) |
Aug 06, 2015 | 3.130 | 3.150 | 3.050 | 3.100 | 264,665 | -0.01(-0.32%) |
Aug 05, 2015 | 3.200 | 3.243 | 3.100 | 3.110 | 160,958 | -0.05(-1.58%) |
Aug 04, 2015 | 3.120 | 3.200 | 3.065 | 3.160 | 215,690 | +0.08(+2.60%) |
Aug 03, 2015 | 3.030 | 3.080 | 2.990 | 3.080 | 197,197 | +0.03(+0.98%) |
Jul 31, 2015 | 2.920 | 3.070 | 2.920 | 3.050 | 237,075 | +0.12(+4.10%) |
Jul 30, 2015 | 3.100 | 3.150 | 2.880 | 2.930 | 552,732 | -0.17(-5.48%) |
Jul 29, 2015 | 3.330 | 3.380 | 3.050 | 3.100 | 733,351 | -0.16(-4.91%) |
Jul 28, 2015 | 3.350 | 3.400 | 3.217 | 3.260 | 627,634 | -0.09(-2.69%) |
Jul 27, 2015 | 3.180 | 3.350 | 3.120 | 3.350 | 503,363 | +0.20(+6.35%) |
Jul 24, 2015 | 3.130 | 3.190 | 3.000 | 3.150 | 655,560 | +0.25(+8.62%) |
Jul 23, 2015 | 2.880 | 2.970 | 2.850 | 2.900 | 185,072 | +0.03(+1.05%) |
Jul 22, 2015 | 2.810 | 2.900 | 2.810 | 2.870 | 301,019 | +0.06(+2.14%) |
Jul 21, 2015 | 2.760 | 2.860 | 2.760 | 2.810 | 168,476 | +0.04(+1.44%) |
Jul 20, 2015 | 2.750 | 2.930 | 2.740 | 2.770 | 417,764 | +0.03(+1.09%) |
Jul 17, 2015 | 2.770 | 2.790 | 2.730 | 2.740 | 119,557 | -0.01(-0.36%) |
Jul 16, 2015 | 2.750 | 2.860 | 2.750 | 2.750 | 154,404 | +0.00(+0.00%) |
Jul 15, 2015 | 2.710 | 2.830 | 2.710 | 2.750 | 124,144 | +0.03(+1.10%) |
Jul 14, 2015 | 2.710 | 2.765 | 2.670 | 2.720 | 238,133 | +0.01(+0.37%) |
Jul 13, 2015 | 2.800 | 2.847 | 2.670 | 2.710 | 205,738 | -0.03(-1.09%) |
Jul 10, 2015 | 2.620 | 2.750 | 2.620 | 2.740 | 327,161 | +0.16(+6.20%) |
Jul 09, 2015 | 2.630 | 2.760 | 2.560 | 2.580 | 289,514 | -0.02(-0.77%) |
Jul 08, 2015 | 2.710 | 2.715 | 2.610 | 2.600 | 427,832 | -0.11(-4.06%) |
Jul 07, 2015 | 2.800 | 2.854 | 2.700 | 2.710 | 298,983 | -0.06(-2.17%) |
Jul 06, 2015 | 2.830 | 2.950 | 2.760 | 2.770 | 297,015 | -0.09(-3.15%) |
Jul 02, 2015 | 2.870 | 2.860 | 2.860 | 2.860 | 204,800 | -0.01(-0.35%) |
Jul 01, 2015 | 3.010 | 3.040 | 2.830 | 2.870 | 417,395 | -0.13(-4.33%) |
Jun 30, 2015 | 2.970 | 3.035 | 2.900 | 3.000 | 425,254 | +0.07(+2.39%) |
Jun 29, 2015 | 3.120 | 3.130 | 2.915 | 2.930 | 643,672 | -0.23(-7.28%) |
Jun 26, 2015 | 3.120 | 3.230 | 3.080 | 3.160 | 298,568 | +0.07(+2.27%) |
Jun 25, 2015 | 3.170 | 3.210 | 3.070 | 3.090 | 236,020 | -0.08(-2.52%) |
Jun 24, 2015 | 3.140 | 3.180 | 3.070 | 3.170 | 400,933 | +0.05(+1.60%) |
Jun 23, 2015 | 3.180 | 3.250 | 3.100 | 3.120 | 234,011 | -0.04(-1.27%) |
Jun 22, 2015 | 3.110 | 3.280 | 3.098 | 3.160 | 619,659 | +0.08(+2.60%) |
Jun 19, 2015 | 3.070 | 3.150 | 3.050 | 3.080 | 269,016 | +0.01(+0.33%) |
Jun 18, 2015 | 3.040 | 3.139 | 3.040 | 3.070 | 133,492 | +0.02(+0.66%) |
Jun 17, 2015 | 3.090 | 3.120 | 3.050 | 3.050 | 138,286 | -0.04(-1.29%) |
Jun 16, 2015 | 3.070 | 3.110 | 3.030 | 3.090 | 257,572 | +0.01(+0.32%) |
Jun 15, 2015 | 3.060 | 3.150 | 3.050 | 3.080 | 164,303 | +0.00(+0.00%) |
Jun 12, 2015 | 3.070 | 3.114 | 3.035 | 3.080 | 186,680 | -0.02(-0.65%) |
Jun 11, 2015 | 3.130 | 3.190 | 3.070 | 3.100 | 280,313 | +0.00(+0.00%) |
Jun 10, 2015 | 3.150 | 3.150 | 3.060 | 3.100 | 196,163 | +0.02(+0.81%) |
Jun 09, 2015 | 3.080 | 3.100 | 3.010 | 3.075 | 314,772 | -0.00(-0.16%) |
Jun 08, 2015 | 3.220 | 3.230 | 3.070 | 3.080 | 245,113 | -0.12(-3.75%) |
Jun 05, 2015 | 3.170 | 3.250 | 3.060 | 3.200 | 270,524 | +0.05(+1.59%) |
Jun 04, 2015 | 3.320 | 3.320 | 3.140 | 3.150 | 329,883 | -0.13(-3.96%) |
Jun 03, 2015 | 3.270 | 3.450 | 3.240 | 3.280 | 1,144,063 | +0.02(+0.61%) |
Jun 02, 2015 | 3.270 | 3.420 | 3.230 | 3.260 | 330,756 | -0.02(-0.61%) |