Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.105 | 3.540 | 3.016 | 3.530 | 1,961,945 | +0.35(+10.87%) |
Aug 28, 2015 | 3.016 | 3.461 | 2.966 | 3.184 | 3,118,004 | +0.23(+7.69%) |
Aug 27, 2015 | 2.907 | 3.075 | 2.867 | 2.956 | 1,464,376 | +0.15(+5.28%) |
Aug 26, 2015 | 2.719 | 2.828 | 2.592 | 2.808 | 942,413 | +0.15(+5.58%) |
Aug 25, 2015 | 3.203 | 3.203 | 2.650 | 2.660 | 1,061,361 | -0.02(-0.74%) |
Aug 24, 2015 | 2.492 | 2.887 | 2.482 | 2.679 | 1,150,292 | -0.11(-3.90%) |
Aug 21, 2015 | 2.937 | 3.045 | 2.768 | 2.788 | 1,683,965 | -0.21(-6.93%) |
Aug 20, 2015 | 3.075 | 3.140 | 2.956 | 2.996 | 1,075,104 | -0.10(-3.19%) |
Aug 19, 2015 | 3.253 | 3.302 | 3.040 | 3.095 | 1,016,842 | -0.22(-6.57%) |
Aug 18, 2015 | 3.312 | 3.342 | 3.179 | 3.312 | 712,707 | -0.04(-1.18%) |
Aug 17, 2015 | 3.233 | 3.381 | 3.194 | 3.352 | 615,199 | +0.05(+1.50%) |
Aug 14, 2015 | 3.362 | 3.500 | 3.263 | 3.302 | 721,996 | -0.06(-1.76%) |
Aug 13, 2015 | 3.441 | 3.480 | 3.273 | 3.362 | 849,700 | -0.18(-5.03%) |
Aug 12, 2015 | 3.411 | 3.609 | 3.411 | 3.540 | 757,875 | +0.11(+3.17%) |
Aug 11, 2015 | 3.411 | 3.457 | 3.283 | 3.431 | 776,098 | -0.11(-3.07%) |
Aug 10, 2015 | 3.322 | 3.559 | 3.174 | 3.540 | 657,292 | +0.29(+8.81%) |
Aug 07, 2015 | 3.619 | 3.737 | 3.174 | 3.253 | 1,402,632 | -0.40(-10.84%) |
Aug 06, 2015 | 3.075 | 3.727 | 3.016 | 3.648 | 2,866,975 | +0.48(+15.31%) |
Aug 05, 2015 | 3.500 | 3.520 | 3.144 | 3.164 | 990,764 | -0.25(-7.25%) |
Aug 04, 2015 | 3.431 | 3.522 | 3.342 | 3.411 | 1,139,209 | +0.01(+0.29%) |
Aug 03, 2015 | 3.648 | 3.658 | 3.372 | 3.401 | 1,298,458 | -0.33(-8.75%) |
Jul 31, 2015 | 3.975 | 3.994 | 3.648 | 3.727 | 1,100,653 | -0.26(-6.45%) |
Jul 30, 2015 | 3.994 | 4.024 | 3.856 | 3.985 | 1,294,301 | -0.05(-1.23%) |
Jul 29, 2015 | 3.816 | 4.034 | 3.658 | 4.034 | 2,434,111 | +0.20(+5.15%) |
Jul 28, 2015 | 3.975 | 4.044 | 3.792 | 3.836 | 1,504,138 | -0.11(-2.76%) |
Jul 27, 2015 | 4.113 | 4.133 | 3.905 | 3.945 | 936,691 | -0.28(-6.56%) |
Jul 24, 2015 | 4.459 | 4.459 | 4.131 | 4.222 | 989,752 | -0.25(-5.53%) |
Jul 23, 2015 | 4.380 | 4.479 | 4.163 | 4.469 | 1,083,446 | +0.16(+3.67%) |
Jul 22, 2015 | 4.429 | 4.429 | 4.123 | 4.311 | 1,332,671 | -0.12(-2.68%) |
Jul 21, 2015 | 4.311 | 4.538 | 4.247 | 4.429 | 1,086,761 | +0.18(+4.19%) |
Jul 20, 2015 | 4.380 | 4.420 | 4.123 | 4.252 | 1,262,541 | -0.13(-2.93%) |
Jul 17, 2015 | 4.499 | 4.499 | 4.350 | 4.380 | 764,893 | -0.12(-2.64%) |
Jul 16, 2015 | 4.588 | 4.746 | 4.410 | 4.499 | 1,019,949 | -0.05(-1.09%) |
Jul 15, 2015 | 4.776 | 4.934 | 4.518 | 4.548 | 945,910 | -0.31(-6.31%) |
Jul 14, 2015 | 4.538 | 4.874 | 4.535 | 4.855 | 903,754 | +0.25(+5.36%) |
Jul 13, 2015 | 4.598 | 4.785 | 4.459 | 4.607 | 672,430 | -0.01(-0.21%) |
Jul 10, 2015 | 4.785 | 4.845 | 4.578 | 4.617 | 987,723 | -0.08(-1.68%) |
Jul 09, 2015 | 4.637 | 4.790 | 4.548 | 4.696 | 2,181,545 | +0.21(+4.63%) |
Jul 08, 2015 | 4.696 | 4.785 | 4.370 | 4.489 | 2,031,814 | -0.31(-6.39%) |
Jul 07, 2015 | 4.696 | 4.924 | 4.400 | 4.795 | 2,842,412 | +0.04(+0.83%) |
Jul 06, 2015 | 5.013 | 5.042 | 4.716 | 4.756 | 2,166,556 | -0.33(-6.42%) |
Jul 02, 2015 | 5.211 | 5.082 | 5.082 | 5.082 | 858,989 | -0.02(-0.39%) |
Jul 01, 2015 | 5.359 | 5.403 | 5.082 | 5.102 | 1,474,914 | -0.32(-5.84%) |
Jun 30, 2015 | 5.398 | 5.458 | 5.250 | 5.418 | 997,659 | +0.11(+2.05%) |
Jun 29, 2015 | 5.487 | 5.517 | 5.300 | 5.309 | 967,901 | -0.30(-5.29%) |
Jun 26, 2015 | 5.646 | 5.695 | 5.507 | 5.606 | 1,748,765 | -0.07(-1.22%) |
Jun 25, 2015 | 5.576 | 5.715 | 5.478 | 5.675 | 1,041,492 | +0.06(+1.06%) |
Jun 24, 2015 | 5.596 | 5.685 | 5.557 | 5.616 | 1,391,648 | +0.01(+0.18%) |
Jun 23, 2015 | 5.547 | 5.665 | 5.458 | 5.606 | 1,076,784 | +0.05(+0.89%) |
Jun 22, 2015 | 5.438 | 5.641 | 5.339 | 5.557 | 1,737,396 | +0.13(+2.37%) |
Jun 19, 2015 | 5.349 | 5.487 | 5.280 | 5.428 | 1,569,540 | +0.07(+1.29%) |
Jun 18, 2015 | 5.359 | 5.468 | 5.250 | 5.359 | 1,100,685 | +0.01(+0.18%) |
Jun 17, 2015 | 5.359 | 5.487 | 5.300 | 5.349 | 962,503 | +0.02(+0.37%) |
Jun 16, 2015 | 5.270 | 5.339 | 5.250 | 5.329 | 505,439 | +0.03(+0.56%) |
Jun 15, 2015 | 5.191 | 5.384 | 5.151 | 5.300 | 935,819 | +0.07(+1.32%) |
Jun 12, 2015 | 5.300 | 5.300 | 5.151 | 5.230 | 777,652 | -0.11(-2.04%) |
Jun 11, 2015 | 5.398 | 5.468 | 5.230 | 5.339 | 1,328,729 | -0.08(-1.46%) |
Jun 10, 2015 | 5.379 | 5.428 | 5.329 | 5.418 | 743,956 | +0.11(+2.05%) |
Jun 09, 2015 | 5.309 | 5.428 | 5.263 | 5.309 | 904,985 | +0.08(+1.51%) |
Jun 08, 2015 | 5.191 | 5.250 | 5.131 | 5.230 | 1,131,992 | +0.01(+0.19%) |
Jun 05, 2015 | 5.092 | 5.334 | 5.082 | 5.220 | 1,379,325 | +0.05(+0.96%) |
Jun 04, 2015 | 5.191 | 5.270 | 5.141 | 5.171 | 992,680 | -0.10(-1.88%) |
Jun 03, 2015 | 5.349 | 5.453 | 5.191 | 5.270 | 1,148,118 | -0.15(-2.74%) |
Jun 02, 2015 | 5.240 | 5.485 | 5.240 | 5.418 | 1,181,246 | +0.21(+3.98%) |