Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 1.890 | 1.940 | 1.540 | 1.840 | 2,097,429 | +0.08(+4.55%) |
Aug 28, 2015 | 1.470 | 1.780 | 1.450 | 1.760 | 2,235,730 | +0.29(+19.73%) |
Aug 27, 2015 | 1.190 | 1.480 | 1.180 | 1.470 | 1,691,986 | +0.31(+26.72%) |
Aug 26, 2015 | 1.180 | 1.190 | 1.120 | 1.160 | 559,754 | +0.00(+0.00%) |
Aug 25, 2015 | 1.190 | 1.190 | 1.100 | 1.160 | 800,188 | +0.06(+5.45%) |
Aug 24, 2015 | 1.080 | 1.170 | 1.000 | 1.100 | 1,239,405 | +0.02(+1.85%) |
Aug 21, 2015 | 1.080 | 1.100 | 1.035 | 1.080 | 1,055,061 | +0.00(+0.00%) |
Aug 20, 2015 | 1.100 | 1.190 | 1.060 | 1.080 | 1,725,893 | +0.00(+0.00%) |
Aug 19, 2015 | 1.180 | 1.190 | 1.080 | 1.080 | 1,280,149 | -0.08(-6.90%) |
Aug 18, 2015 | 1.280 | 1.280 | 1.060 | 1.160 | 2,538,646 | -0.04(-3.33%) |
Aug 17, 2015 | 1.430 | 1.450 | 1.030 | 1.200 | 4,009,122 | -0.12(-9.09%) |
Aug 14, 2015 | 2.050 | 2.530 | 1.320 | 1.320 | 6,016,821 | -0.66(-33.33%) |
Aug 13, 2015 | 2.290 | 2.290 | 1.860 | 1.980 | 1,927,970 | -0.31(-13.54%) |
Aug 12, 2015 | 2.540 | 2.610 | 2.290 | 2.290 | 1,231,011 | -0.27(-10.55%) |
Aug 11, 2015 | 2.630 | 2.660 | 2.430 | 2.560 | 701,183 | -0.11(-4.12%) |
Aug 10, 2015 | 2.620 | 2.780 | 2.580 | 2.670 | 679,879 | +0.07(+2.69%) |
Aug 07, 2015 | 2.750 | 2.830 | 2.550 | 2.600 | 1,028,764 | -0.10(-3.70%) |
Aug 06, 2015 | 2.600 | 2.710 | 2.510 | 2.700 | 927,442 | +0.11(+4.25%) |
Aug 05, 2015 | 2.900 | 2.930 | 2.570 | 2.590 | 748,367 | -0.26(-9.12%) |
Aug 04, 2015 | 2.760 | 2.980 | 2.750 | 2.850 | 457,272 | +0.04(+1.42%) |
Jul 31, 2015 | 2.810 | 2.810 | 2.810 | 0 | -0.03(-1.06%) | |
Jul 30, 2015 | 2.920 | 2.990 | 2.760 | 2.840 | 596,013 | -0.05(-1.73%) |
Jul 29, 2015 | 2.720 | 2.920 | 2.670 | 2.890 | 560,569 | +0.17(+6.25%) |
Jul 28, 2015 | 2.800 | 2.865 | 2.700 | 2.720 | 358,335 | +0.02(+0.74%) |
Jul 27, 2015 | 2.740 | 2.840 | 2.550 | 2.700 | 236,932 | -0.09(-3.23%) |
Jul 24, 2015 | 3.000 | 3.020 | 2.750 | 2.790 | 360,806 | -0.18(-6.06%) |
Jul 23, 2015 | 3.050 | 3.140 | 2.860 | 2.970 | 129,713 | -0.03(-1.00%) |
Jul 22, 2015 | 2.900 | 3.070 | 2.790 | 3.000 | 462,892 | +0.08(+2.74%) |
Jul 21, 2015 | 2.970 | 3.150 | 2.910 | 2.920 | 688,314 | +0.12(+4.29%) |
Jul 20, 2015 | 2.900 | 2.910 | 2.770 | 2.800 | 305,716 | -0.09(-3.11%) |
Jul 17, 2015 | 3.020 | 3.020 | 2.880 | 2.890 | 449,112 | -0.05(-1.70%) |
Jul 16, 2015 | 3.100 | 3.100 | 2.890 | 2.940 | 829,345 | -0.11(-3.61%) |
Jul 15, 2015 | 3.270 | 3.270 | 3.010 | 3.050 | 318,650 | -0.18(-5.57%) |
Jul 14, 2015 | 3.100 | 3.330 | 3.100 | 3.230 | 371,399 | +0.07(+2.22%) |
Jul 13, 2015 | 3.140 | 3.210 | 3.000 | 3.160 | 582,048 | +0.05(+1.61%) |
Jul 10, 2015 | 3.370 | 3.400 | 2.960 | 3.110 | 899,300 | -0.21(-6.33%) |
Jul 09, 2015 | 3.700 | 3.700 | 3.260 | 3.320 | 1,037,610 | -0.24(-6.74%) |
Jul 08, 2015 | 3.780 | 3.780 | 3.500 | 3.560 | 628,291 | -0.22(-5.82%) |
Jul 07, 2015 | 3.960 | 3.960 | 3.660 | 3.780 | 1,039,337 | -0.20(-5.03%) |
Jul 06, 2015 | 3.920 | 4.010 | 3.830 | 3.980 | 495,668 | -0.07(-1.73%) |
Jul 03, 2015 | 4.150 | 4.150 | 4.010 | 4.050 | 169,024 | -0.10(-2.41%) |
Jul 02, 2015 | 4.010 | 4.190 | 4.010 | 4.150 | 331,718 | +0.00(+0.00%) |
Jun 30, 2015 | 4.150 | 4.150 | 4.150 | 0 | +0.09(+2.22%) | |
Jun 29, 2015 | 4.040 | 4.210 | 4.000 | 4.060 | 633,072 | -0.08(-1.93%) |
Jun 26, 2015 | 4.290 | 4.320 | 4.100 | 4.140 | 271,769 | -0.15(-3.50%) |
Jun 25, 2015 | 4.250 | 4.315 | 4.130 | 4.290 | 499,853 | +0.03(+0.70%) |
Jun 24, 2015 | 4.200 | 4.510 | 4.175 | 4.260 | 715,857 | +0.03(+0.71%) |
Jun 23, 2015 | 4.250 | 3.990 | 4.230 | 580,216 | +0.21(+5.22%) | |
Jun 22, 2015 | 4.120 | 4.135 | 3.990 | 4.020 | 333,492 | -0.03(-0.74%) |
Jun 19, 2015 | 4.020 | 4.070 | 3.950 | 4.050 | 1,037,986 | +0.08(+2.02%) |
Jun 18, 2015 | 4.020 | 4.030 | 3.940 | 3.970 | 402,171 | -0.03(-0.75%) |
Jun 17, 2015 | 4.050 | 4.090 | 3.890 | 4.000 | 519,123 | +0.02(+0.50%) |
Jun 16, 2015 | 4.050 | 4.090 | 3.890 | 3.980 | 465,197 | -0.07(-1.73%) |
Jun 15, 2015 | 4.120 | 4.140 | 4.040 | 4.050 | 147,084 | -0.12(-2.88%) |
Jun 12, 2015 | 4.100 | 4.230 | 4.030 | 4.170 | 1,320,600 | +0.05(+1.21%) |
Jun 11, 2015 | 4.100 | 4.140 | 4.030 | 4.120 | 461,754 | -0.01(-0.24%) |
Jun 10, 2015 | 3.950 | 4.150 | 3.950 | 4.130 | 795,161 | +0.28(+7.27%) |
Jun 09, 2015 | 3.720 | 3.880 | 3.710 | 3.850 | 1,470,166 | +0.13(+3.49%) |
Jun 08, 2015 | 3.750 | 3.760 | 3.610 | 3.720 | 645,460 | -0.05(-1.33%) |
Jun 05, 2015 | 3.780 | 3.820 | 3.570 | 3.770 | 1,540,753 | -0.02(-0.53%) |
Jun 04, 2015 | 3.980 | 3.990 | 3.780 | 3.790 | 1,639,354 | -0.22(-5.49%) |
Jun 03, 2015 | 3.950 | 4.050 | 3.890 | 4.010 | 1,008,374 | +0.04(+1.01%) |
Jun 02, 2015 | 3.940 | 4.020 | 3.930 | 3.970 | 1,253,963 | +0.06(+1.53%) |