Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.170 | 2.640 | 2.030 | 2.560 | 1,004,122 | +0.39(+17.97%) |
Aug 28, 2015 | 2.050 | 2.430 | 2.000 | 2.170 | 1,526,957 | +0.12(+5.85%) |
Aug 27, 2015 | 1.760 | 2.150 | 1.730 | 2.050 | 1,329,848 | +0.34(+19.88%) |
Aug 26, 2015 | 1.800 | 1.870 | 1.650 | 1.710 | 858,041 | +0.00(+0.00%) |
Aug 25, 2015 | 2.010 | 2.100 | 1.700 | 1.710 | 1,280,229 | -0.20(-10.47%) |
Aug 24, 2015 | 1.990 | 2.090 | 1.838 | 1.910 | 1,476,832 | -0.11(-5.45%) |
Aug 21, 2015 | 2.250 | 2.380 | 2.010 | 2.020 | 1,182,041 | -0.29(-12.55%) |
Aug 20, 2015 | 2.480 | 2.580 | 2.310 | 2.310 | 669,688 | -0.18(-7.23%) |
Aug 19, 2015 | 2.740 | 2.770 | 2.375 | 2.490 | 534,365 | -0.27(-9.78%) |
Aug 18, 2015 | 2.680 | 2.785 | 2.545 | 2.760 | 577,083 | +0.09(+3.37%) |
Aug 17, 2015 | 2.690 | 2.747 | 2.625 | 2.670 | 294,245 | -0.02(-0.74%) |
Aug 14, 2015 | 2.840 | 2.850 | 2.655 | 2.690 | 344,446 | -0.10(-3.58%) |
Aug 13, 2015 | 2.720 | 2.960 | 2.600 | 2.790 | 1,069,657 | +0.01(+0.36%) |
Aug 12, 2015 | 2.840 | 3.000 | 2.640 | 2.780 | 1,149,687 | -0.10(-3.30%) |
Aug 11, 2015 | 2.940 | 3.000 | 2.610 | 2.875 | 1,028,926 | -0.15(-5.12%) |
Aug 10, 2015 | 2.820 | 3.030 | 2.570 | 3.030 | 1,786,563 | +0.26(+9.39%) |
Aug 07, 2015 | 2.330 | 2.780 | 2.330 | 2.770 | 1,174,179 | +0.39(+16.39%) |
Aug 06, 2015 | 2.900 | 2.900 | 1.860 | 2.380 | 5,636,584 | -0.74(-23.72%) |
Aug 05, 2015 | 3.460 | 3.530 | 2.980 | 3.120 | 1,258,933 | -0.32(-9.30%) |
Aug 04, 2015 | 3.720 | 3.800 | 3.300 | 3.440 | 931,802 | -0.25(-6.78%) |
Aug 03, 2015 | 3.840 | 3.940 | 3.651 | 3.690 | 716,301 | -0.20(-5.14%) |
Jul 31, 2015 | 4.130 | 4.244 | 3.840 | 3.890 | 908,195 | -0.20(-4.89%) |
Jul 30, 2015 | 4.230 | 4.340 | 4.020 | 4.090 | 1,493,308 | -0.16(-3.76%) |
Jul 29, 2015 | 4.230 | 4.430 | 4.175 | 4.250 | 779,666 | -0.01(-0.23%) |
Jul 28, 2015 | 4.130 | 4.280 | 4.040 | 4.260 | 1,318,475 | +0.08(+1.79%) |
Jul 27, 2015 | 4.500 | 4.500 | 4.100 | 4.185 | 678,617 | -0.37(-8.02%) |
Jul 24, 2015 | 4.500 | 4.730 | 4.310 | 4.550 | 1,736,700 | +0.09(+2.13%) |
Jul 23, 2015 | 4.420 | 4.470 | 4.150 | 4.455 | 1,022,772 | +0.08(+1.95%) |
Jul 22, 2015 | 4.610 | 4.610 | 4.270 | 4.370 | 783,970 | -0.30(-6.42%) |
Jul 21, 2015 | 4.810 | 5.100 | 4.670 | 4.670 | 1,314,007 | -0.19(-3.91%) |
Jul 20, 2015 | 4.990 | 5.000 | 4.740 | 4.860 | 742,161 | -0.13(-2.61%) |
Jul 17, 2015 | 5.200 | 5.250 | 4.970 | 4.990 | 866,626 | -0.23(-4.41%) |
Jul 16, 2015 | 5.490 | 5.620 | 5.110 | 5.220 | 710,184 | -0.28(-5.09%) |
Jul 15, 2015 | 5.630 | 5.775 | 5.400 | 5.500 | 471,462 | -0.20(-3.51%) |
Jul 14, 2015 | 5.410 | 5.730 | 5.360 | 5.700 | 729,704 | +0.23(+4.20%) |
Jul 13, 2015 | 5.350 | 5.520 | 5.190 | 5.470 | 535,389 | +0.06(+1.11%) |
Jul 10, 2015 | 5.680 | 5.820 | 5.350 | 5.410 | 655,085 | -0.17(-3.05%) |
Jul 09, 2015 | 5.820 | 5.980 | 5.560 | 5.580 | 976,300 | -0.13(-2.28%) |
Jul 08, 2015 | 6.030 | 6.200 | 5.660 | 5.710 | 721,629 | -0.37(-6.09%) |
Jul 07, 2015 | 5.870 | 6.300 | 5.785 | 6.080 | 788,689 | +0.22(+3.75%) |
Jul 06, 2015 | 5.940 | 6.010 | 5.720 | 5.860 | 588,529 | -0.23(-3.78%) |
Jul 02, 2015 | 6.090 | 6.090 | 6.090 | 0 | -0.09(-1.46%) | |
Jul 01, 2015 | 6.820 | 6.950 | 6.150 | 6.180 | 872,546 | -0.67(-9.78%) |
Jun 30, 2015 | 6.780 | 6.910 | 6.670 | 6.850 | 936,112 | +0.16(+2.39%) |
Jun 29, 2015 | 6.740 | 6.740 | 6.580 | 6.690 | 621,432 | -0.11(-1.62%) |
Jun 26, 2015 | 6.570 | 6.810 | 6.470 | 6.800 | 1,285,264 | +0.19(+2.87%) |
Jun 25, 2015 | 6.750 | 6.750 | 6.540 | 6.610 | 546,794 | -0.14(-2.07%) |
Jun 24, 2015 | 6.720 | 6.910 | 6.680 | 6.750 | 466,318 | -0.02(-0.30%) |
Jun 23, 2015 | 6.520 | 6.820 | 6.410 | 6.770 | 688,503 | +0.21(+3.20%) |
Jun 22, 2015 | 6.590 | 6.649 | 6.349 | 6.560 | 1,084,468 | -0.03(-0.46%) |
Jun 19, 2015 | 6.850 | 6.864 | 6.525 | 6.590 | 1,371,692 | -0.26(-3.80%) |
Jun 18, 2015 | 6.940 | 7.020 | 6.720 | 6.850 | 610,792 | -0.04(-0.58%) |
Jun 17, 2015 | 7.040 | 7.090 | 6.790 | 6.890 | 605,518 | -0.03(-0.43%) |
Jun 16, 2015 | 6.720 | 6.960 | 6.700 | 6.920 | 476,237 | +0.17(+2.52%) |
Jun 15, 2015 | 6.670 | 6.870 | 6.590 | 6.750 | 618,063 | +0.05(+0.75%) |
Jun 12, 2015 | 6.770 | 6.840 | 6.640 | 6.700 | 793,462 | -0.14(-2.05%) |
Jun 11, 2015 | 7.280 | 7.280 | 6.810 | 6.840 | 494,696 | -0.44(-6.04%) |
Jun 10, 2015 | 6.890 | 7.300 | 6.890 | 7.280 | 927,685 | +0.52(+7.69%) |
Jun 09, 2015 | 6.820 | 7.080 | 6.750 | 6.760 | 657,641 | +0.04(+0.60%) |
Jun 08, 2015 | 6.880 | 6.990 | 6.660 | 6.720 | 367,428 | -0.15(-2.18%) |
Jun 05, 2015 | 6.900 | 7.150 | 6.810 | 6.870 | 667,723 | -0.12(-1.72%) |
Jun 04, 2015 | 6.850 | 7.050 | 6.710 | 6.990 | 1,090,301 | +0.12(+1.75%) |
Jun 03, 2015 | 6.990 | 7.210 | 6.850 | 6.870 | 534,390 | -0.20(-2.83%) |
Jun 02, 2015 | 6.940 | 7.200 | 6.820 | 7.070 | 541,374 | +0.18(+2.61%) |