Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.070 | 3.120 | 3.030 | 3.100 | 264,373 | +0.04(+1.31%) |
Aug 28, 2015 | 2.820 | 3.060 | 2.820 | 3.060 | 182,821 | +0.22(+7.75%) |
Aug 27, 2015 | 2.850 | 2.955 | 2.820 | 2.840 | 215,120 | -0.01(-0.35%) |
Aug 26, 2015 | 2.850 | 2.850 | 2.745 | 2.850 | 205,224 | +0.10(+3.64%) |
Aug 25, 2015 | 3.000 | 3.000 | 2.720 | 2.750 | 200,076 | -0.03(-1.08%) |
Aug 24, 2015 | 2.820 | 2.930 | 2.750 | 2.780 | 454,514 | -0.10(-3.30%) |
Aug 21, 2015 | 2.860 | 2.950 | 2.840 | 2.875 | 394,588 | +0.02(+0.52%) |
Aug 20, 2015 | 2.930 | 2.970 | 2.835 | 2.860 | 330,228 | +0.02(+0.70%) |
Aug 19, 2015 | 2.850 | 2.900 | 2.810 | 2.840 | 203,791 | -0.01(-0.35%) |
Aug 18, 2015 | 2.810 | 2.980 | 2.770 | 2.850 | 473,336 | +0.06(+2.15%) |
Aug 17, 2015 | 2.660 | 2.874 | 2.660 | 2.790 | 840,218 | +0.13(+4.89%) |
Aug 14, 2015 | 2.660 | 2.750 | 2.640 | 2.660 | 356,469 | -0.01(-0.37%) |
Aug 13, 2015 | 2.810 | 2.820 | 2.660 | 2.670 | 256,822 | -0.14(-4.98%) |
Aug 12, 2015 | 2.600 | 2.820 | 2.500 | 2.810 | 539,265 | +0.21(+8.08%) |
Aug 11, 2015 | 2.740 | 2.750 | 2.590 | 2.600 | 279,293 | -0.16(-5.80%) |
Aug 10, 2015 | 2.780 | 2.920 | 2.730 | 2.760 | 246,838 | -0.02(-0.72%) |
Aug 07, 2015 | 2.800 | 2.880 | 2.780 | 2.780 | 145,365 | -0.05(-1.77%) |
Aug 06, 2015 | 2.880 | 2.920 | 2.760 | 2.830 | 285,539 | -0.07(-2.41%) |
Aug 05, 2015 | 3.100 | 3.100 | 2.880 | 2.900 | 260,994 | -0.17(-5.54%) |
Aug 04, 2015 | 2.850 | 3.230 | 2.850 | 3.070 | 537,136 | +0.29(+10.43%) |
Aug 03, 2015 | 3.010 | 3.090 | 2.780 | 2.780 | 295,776 | -0.20(-6.71%) |
Jul 31, 2015 | 3.010 | 3.080 | 2.970 | 2.980 | 154,695 | -0.04(-1.32%) |
Jul 30, 2015 | 2.950 | 3.060 | 2.950 | 3.020 | 120,708 | +0.07(+2.37%) |
Jul 29, 2015 | 2.960 | 3.100 | 2.950 | 2.950 | 141,113 | -0.01(-0.34%) |
Jul 28, 2015 | 2.940 | 3.000 | 2.886 | 2.960 | 120,804 | +0.02(+0.68%) |
Jul 27, 2015 | 2.950 | 3.000 | 2.940 | 2.940 | 83,105 | -0.01(-0.34%) |
Jul 24, 2015 | 3.010 | 3.090 | 2.950 | 2.950 | 206,509 | -0.08(-2.64%) |
Jul 23, 2015 | 3.040 | 3.110 | 3.020 | 3.030 | 86,919 | -0.01(-0.33%) |
Jul 22, 2015 | 3.160 | 3.170 | 2.980 | 3.040 | 247,436 | -0.12(-3.80%) |
Jul 21, 2015 | 3.160 | 3.230 | 3.150 | 3.160 | 113,167 | -0.02(-0.63%) |
Jul 20, 2015 | 3.300 | 3.310 | 3.140 | 3.180 | 182,635 | -0.10(-3.05%) |
Jul 17, 2015 | 3.320 | 3.360 | 3.260 | 3.280 | 95,817 | -0.02(-0.61%) |
Jul 16, 2015 | 3.300 | 3.330 | 3.265 | 3.300 | 128,840 | +0.01(+0.30%) |
Jul 15, 2015 | 3.400 | 3.410 | 3.270 | 3.290 | 91,817 | -0.12(-3.52%) |
Jul 14, 2015 | 3.410 | 3.450 | 3.300 | 3.410 | 125,381 | -0.03(-0.87%) |
Jul 13, 2015 | 3.360 | 3.450 | 3.340 | 3.440 | 129,142 | +0.11(+3.30%) |
Jul 10, 2015 | 3.270 | 3.350 | 3.270 | 3.330 | 98,898 | +0.08(+2.46%) |
Jul 09, 2015 | 3.320 | 3.400 | 3.250 | 3.250 | 248,521 | -0.05(-1.52%) |
Jul 08, 2015 | 3.320 | 3.410 | 3.250 | 3.300 | 566,772 | -0.04(-1.20%) |
Jul 07, 2015 | 3.410 | 3.420 | 3.300 | 3.340 | 194,242 | -0.05(-1.47%) |
Jul 06, 2015 | 3.370 | 3.420 | 3.350 | 3.390 | 138,205 | +0.03(+0.89%) |
Jul 02, 2015 | 3.440 | 3.360 | 3.360 | 3.360 | 90,100 | -0.05(-1.47%) |
Jul 01, 2015 | 3.450 | 3.500 | 3.380 | 3.410 | 157,967 | -0.04(-1.16%) |
Jun 30, 2015 | 3.430 | 3.480 | 3.380 | 3.450 | 141,022 | +0.03(+0.88%) |
Jun 29, 2015 | 3.610 | 3.610 | 3.410 | 3.420 | 155,629 | -0.19(-5.26%) |
Jun 26, 2015 | 3.710 | 3.710 | 3.540 | 3.610 | 442,985 | -0.08(-2.17%) |
Jun 25, 2015 | 3.690 | 3.700 | 3.600 | 3.690 | 86,499 | +0.04(+1.10%) |
Jun 24, 2015 | 3.690 | 3.690 | 3.615 | 3.650 | 131,658 | -0.02(-0.54%) |
Jun 23, 2015 | 3.670 | 3.730 | 3.630 | 3.670 | 135,213 | +0.02(+0.55%) |
Jun 22, 2015 | 3.590 | 3.730 | 3.590 | 3.650 | 395,429 | +0.07(+1.96%) |
Jun 19, 2015 | 3.640 | 3.640 | 3.540 | 3.580 | 281,491 | -0.05(-1.38%) |
Jun 18, 2015 | 3.680 | 3.720 | 3.580 | 3.630 | 275,119 | -0.02(-0.55%) |
Jun 17, 2015 | 3.590 | 3.650 | 3.550 | 3.650 | 132,263 | +0.09(+2.53%) |
Jun 16, 2015 | 3.550 | 3.590 | 3.500 | 3.560 | 108,214 | +0.02(+0.56%) |
Jun 15, 2015 | 3.560 | 3.570 | 3.500 | 3.540 | 114,672 | -0.05(-1.39%) |
Jun 12, 2015 | 3.580 | 3.600 | 3.510 | 3.590 | 118,468 | +0.02(+0.56%) |
Jun 11, 2015 | 3.520 | 3.580 | 3.510 | 3.570 | 76,668 | +0.03(+0.85%) |
Jun 10, 2015 | 3.520 | 3.600 | 3.500 | 3.540 | 240,260 | +0.05(+1.43%) |
Jun 09, 2015 | 3.480 | 3.520 | 3.380 | 3.490 | 168,092 | +0.04(+1.16%) |
Jun 08, 2015 | 3.620 | 3.660 | 3.430 | 3.450 | 323,719 | -0.14(-3.90%) |
Jun 05, 2015 | 3.490 | 3.610 | 3.400 | 3.590 | 371,120 | +0.12(+3.46%) |
Jun 04, 2015 | 3.460 | 3.500 | 3.430 | 3.470 | 114,666 | -0.05(-1.42%) |
Jun 03, 2015 | 3.490 | 3.560 | 3.430 | 3.520 | 133,611 | +0.06(+1.73%) |
Jun 02, 2015 | 3.420 | 3.500 | 3.400 | 3.460 | 80,578 | +0.00(+0.00%) |