Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.431 | 3.560 | 3.272 | 3.431 | 1,216,184 | -0.06(-1.70%) |
Aug 28, 2015 | 3.362 | 3.600 | 3.342 | 3.491 | 1,696,244 | +0.13(+3.83%) |
Aug 27, 2015 | 3.124 | 3.391 | 3.114 | 3.362 | 1,774,421 | +0.28(+9.00%) |
Aug 26, 2015 | 3.223 | 3.233 | 3.034 | 3.084 | 1,666,699 | -0.17(-5.18%) |
Aug 25, 2015 | 3.600 | 3.600 | 3.233 | 3.253 | 1,545,581 | -0.16(-4.65%) |
Aug 24, 2015 | 3.510 | 3.788 | 3.302 | 3.411 | 2,674,710 | -0.28(-7.53%) |
Aug 21, 2015 | 3.986 | 3.996 | 3.679 | 3.689 | 2,207,921 | -0.28(-7.00%) |
Aug 20, 2015 | 4.046 | 4.076 | 3.947 | 3.967 | 2,260,475 | +0.05(+1.27%) |
Aug 19, 2015 | 3.858 | 3.957 | 3.828 | 3.917 | 1,234,815 | +0.13(+3.40%) |
Aug 18, 2015 | 3.848 | 3.867 | 3.709 | 3.788 | 1,274,175 | -0.19(-4.74%) |
Aug 17, 2015 | 3.798 | 3.986 | 3.758 | 3.977 | 1,777,794 | +0.25(+6.65%) |
Aug 14, 2015 | 3.748 | 3.897 | 3.669 | 3.729 | 1,234,260 | +0.02(+0.53%) |
Aug 13, 2015 | 3.808 | 3.892 | 3.639 | 3.709 | 2,183,084 | -0.26(-6.50%) |
Aug 12, 2015 | 3.719 | 3.977 | 3.629 | 3.967 | 3,189,988 | +0.42(+11.73%) |
Aug 11, 2015 | 3.491 | 3.570 | 3.332 | 3.550 | 2,213,797 | +0.22(+6.55%) |
Aug 10, 2015 | 3.054 | 3.352 | 3.005 | 3.332 | 2,114,718 | +0.33(+10.89%) |
Aug 07, 2015 | 3.005 | 3.253 | 2.995 | 3.005 | 2,374,086 | +0.01(+0.33%) |
Aug 06, 2015 | 2.856 | 3.015 | 2.826 | 2.995 | 1,547,670 | +0.16(+5.59%) |
Aug 05, 2015 | 2.975 | 3.044 | 2.826 | 2.836 | 1,294,018 | -0.09(-3.05%) |
Aug 04, 2015 | 3.025 | 3.094 | 2.886 | 2.925 | 1,888,959 | -0.07(-2.32%) |
Aug 03, 2015 | 3.025 | 3.124 | 2.985 | 2.995 | 903,431 | -0.05(-1.63%) |
Jul 31, 2015 | 3.044 | 3.124 | 3.015 | 3.044 | 1,598,698 | +0.05(+1.66%) |
Jul 30, 2015 | 3.094 | 3.114 | 2.985 | 2.995 | 1,467,986 | -0.13(-4.13%) |
Jul 29, 2015 | 3.173 | 3.208 | 3.084 | 3.124 | 1,820,471 | -0.04(-1.25%) |
Jul 28, 2015 | 3.173 | 3.233 | 3.084 | 3.163 | 1,519,436 | +0.11(+3.57%) |
Jul 27, 2015 | 3.431 | 3.431 | 3.034 | 3.054 | 4,242,471 | -0.51(-14.21%) |
Jul 24, 2015 | 3.401 | 3.570 | 3.134 | 3.560 | 2,763,925 | +0.08(+2.28%) |
Jul 23, 2015 | 3.758 | 3.768 | 3.421 | 3.481 | 1,817,889 | -0.26(-6.90%) |
Jul 22, 2015 | 3.719 | 3.836 | 3.580 | 3.739 | 1,269,016 | -0.07(-1.82%) |
Jul 21, 2015 | 3.867 | 3.977 | 3.739 | 3.808 | 1,500,530 | +0.16(+4.35%) |
Jul 20, 2015 | 4.056 | 4.135 | 3.610 | 3.649 | 2,427,046 | -0.54(-12.80%) |
Jul 17, 2015 | 4.423 | 4.443 | 4.135 | 4.185 | 2,020,108 | -0.37(-8.06%) |
Jul 16, 2015 | 4.334 | 4.621 | 4.309 | 4.552 | 1,218,999 | +0.19(+4.32%) |
Jul 15, 2015 | 4.453 | 4.482 | 4.353 | 4.363 | 614,496 | -0.14(-3.08%) |
Jul 14, 2015 | 4.552 | 4.651 | 4.472 | 4.502 | 699,673 | -0.07(-1.52%) |
Jul 13, 2015 | 4.353 | 4.577 | 4.294 | 4.572 | 907,233 | +0.18(+4.06%) |
Jul 10, 2015 | 4.542 | 4.621 | 4.383 | 4.393 | 1,148,082 | -0.14(-3.06%) |
Jul 09, 2015 | 4.681 | 4.700 | 4.462 | 4.532 | 1,453,552 | -0.07(-1.51%) |
Jul 08, 2015 | 4.681 | 4.770 | 4.542 | 4.601 | 1,006,261 | -0.05(-1.07%) |
Jul 07, 2015 | 4.671 | 4.750 | 4.502 | 4.651 | 1,581,072 | -0.18(-3.70%) |
Jul 06, 2015 | 4.661 | 4.899 | 4.661 | 4.829 | 1,156,443 | +0.15(+3.18%) |
Jul 02, 2015 | 4.661 | 4.681 | 4.681 | 4.681 | 894,152 | +0.08(+1.72%) |
Jul 01, 2015 | 4.770 | 4.819 | 4.557 | 4.601 | 1,363,447 | -0.19(-3.93%) |
Jun 30, 2015 | 4.790 | 4.948 | 4.740 | 4.790 | 1,129,485 | -0.03(-0.62%) |
Jun 29, 2015 | 4.948 | 4.978 | 4.810 | 4.819 | 994,457 | -0.07(-1.42%) |
Jun 26, 2015 | 5.038 | 5.147 | 4.879 | 4.889 | 1,130,610 | -0.20(-3.90%) |
Jun 25, 2015 | 5.018 | 5.117 | 5.008 | 5.087 | 731,638 | +0.07(+1.38%) |
Jun 24, 2015 | 5.057 | 5.147 | 4.978 | 5.018 | 969,632 | -0.07(-1.36%) |
Jun 23, 2015 | 5.216 | 5.226 | 5.057 | 5.087 | 873,437 | -0.18(-3.39%) |
Jun 22, 2015 | 5.087 | 5.335 | 5.077 | 5.266 | 1,875,493 | +0.12(+2.31%) |
Jun 19, 2015 | 5.236 | 5.295 | 5.087 | 5.147 | 2,652,701 | -0.13(-2.44%) |
Jun 18, 2015 | 5.236 | 5.405 | 5.196 | 5.276 | 1,876,941 | +0.14(+2.70%) |
Jun 17, 2015 | 4.998 | 5.157 | 4.978 | 5.137 | 1,235,665 | +0.13(+2.57%) |
Jun 16, 2015 | 5.018 | 5.087 | 4.978 | 5.008 | 1,069,012 | -0.05(-0.98%) |
Jun 15, 2015 | 4.760 | 5.077 | 4.681 | 5.057 | 2,169,456 | +0.34(+7.14%) |
Jun 12, 2015 | 4.710 | 4.780 | 4.681 | 4.720 | 890,525 | -0.02(-0.42%) |
Jun 11, 2015 | 4.819 | 4.829 | 4.681 | 4.740 | 787,887 | -0.10(-2.05%) |
Jun 10, 2015 | 4.919 | 4.953 | 4.819 | 4.839 | 804,790 | +0.00(+0.00%) |
Jun 09, 2015 | 4.889 | 4.938 | 4.790 | 4.839 | 766,671 | -0.01(-0.20%) |
Jun 08, 2015 | 4.780 | 4.859 | 4.681 | 4.849 | 963,825 | +0.07(+1.45%) |
Jun 05, 2015 | 4.810 | 4.899 | 4.780 | 4.780 | 939,877 | -0.09(-1.83%) |
Jun 04, 2015 | 4.839 | 4.968 | 4.815 | 4.869 | 887,454 | -0.03(-0.61%) |
Jun 03, 2015 | 4.998 | 5.087 | 4.889 | 4.899 | 842,036 | -0.16(-3.14%) |
Jun 02, 2015 | 4.988 | 5.107 | 4.948 | 5.057 | 877,468 | +0.11(+2.20%) |