Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.940 | 3.040 | 2.900 | 2.950 | 26,732 | +0.01(+0.34%) |
Aug 28, 2015 | 2.910 | 3.100 | 2.880 | 2.940 | 94,053 | -0.03(-1.01%) |
Aug 27, 2015 | 2.920 | 2.990 | 2.838 | 2.970 | 66,404 | +0.12(+4.21%) |
Aug 26, 2015 | 3.030 | 3.030 | 2.810 | 2.850 | 112,640 | -0.09(-3.06%) |
Aug 25, 2015 | 3.000 | 3.100 | 2.940 | 2.940 | 132,454 | -0.03(-1.01%) |
Aug 24, 2015 | 2.820 | 3.080 | 2.820 | 2.970 | 134,532 | -0.14(-4.50%) |
Aug 21, 2015 | 3.110 | 3.160 | 3.040 | 3.110 | 121,595 | -0.03(-0.96%) |
Aug 20, 2015 | 3.400 | 3.440 | 3.100 | 3.140 | 123,470 | -0.24(-7.10%) |
Aug 19, 2015 | 3.500 | 3.500 | 3.320 | 3.380 | 631,124 | -0.14(-3.98%) |
Aug 18, 2015 | 3.530 | 3.590 | 3.510 | 3.520 | 70,807 | -0.09(-2.49%) |
Aug 17, 2015 | 3.560 | 3.640 | 3.520 | 3.610 | 16,997 | +0.00(+0.00%) |
Aug 14, 2015 | 3.600 | 3.640 | 3.563 | 3.610 | 12,695 | +0.01(+0.28%) |
Aug 13, 2015 | 3.580 | 3.620 | 3.550 | 3.600 | 42,552 | +0.01(+0.28%) |
Aug 12, 2015 | 3.530 | 3.640 | 3.510 | 3.590 | 28,946 | +0.02(+0.56%) |
Aug 11, 2015 | 3.610 | 3.690 | 3.520 | 3.570 | 43,750 | -0.03(-0.83%) |
Aug 10, 2015 | 3.670 | 3.670 | 3.540 | 3.600 | 43,595 | -0.07(-1.91%) |
Aug 07, 2015 | 3.560 | 3.670 | 3.530 | 3.670 | 62,308 | +0.07(+1.94%) |
Aug 06, 2015 | 3.700 | 3.750 | 3.550 | 3.600 | 83,021 | -0.11(-3.10%) |
Aug 05, 2015 | 3.700 | 3.750 | 3.530 | 3.715 | 111,997 | +0.08(+2.34%) |
Aug 04, 2015 | 3.730 | 3.730 | 3.550 | 3.630 | 95,446 | -0.10(-2.68%) |
Aug 03, 2015 | 3.820 | 3.820 | 3.600 | 3.730 | 55,440 | -0.02(-0.53%) |
Jul 31, 2015 | 3.750 | 3.807 | 3.690 | 3.750 | 46,216 | +0.06(+1.63%) |
Jul 30, 2015 | 3.720 | 3.890 | 3.600 | 3.690 | 208,413 | -0.18(-4.65%) |
Jul 29, 2015 | 3.640 | 3.880 | 3.540 | 3.870 | 172,182 | +0.22(+6.03%) |
Jul 28, 2015 | 3.740 | 3.940 | 3.530 | 3.650 | 448,694 | -0.16(-4.20%) |
Jul 27, 2015 | 4.580 | 5.350 | 3.750 | 3.810 | 7,840,394 | +0.30(+8.55%) |
Jul 24, 2015 | 3.800 | 3.800 | 3.510 | 3.510 | 12,390 | -0.19(-5.14%) |
Jul 23, 2015 | 3.680 | 3.909 | 3.670 | 3.700 | 10,719 | +0.02(+0.54%) |
Jul 22, 2015 | 3.550 | 3.710 | 3.550 | 3.680 | 7,944 | +0.13(+3.66%) |
Jul 21, 2015 | 3.610 | 3.710 | 3.540 | 3.550 | 13,843 | +0.01(+0.28%) |
Jul 20, 2015 | 3.737 | 3.739 | 3.540 | 3.540 | 15,712 | -0.20(-5.35%) |
Jul 17, 2015 | 3.680 | 3.750 | 3.670 | 3.740 | 4,116 | +0.05(+1.36%) |
Jul 16, 2015 | 3.710 | 3.750 | 3.660 | 3.690 | 7,937 | -0.01(-0.27%) |
Jul 15, 2015 | 3.730 | 3.790 | 3.680 | 3.700 | 12,329 | -0.03(-0.80%) |
Jul 14, 2015 | 3.640 | 3.800 | 3.600 | 3.730 | 43,124 | -0.11(-2.86%) |
Jul 13, 2015 | 3.708 | 3.889 | 3.700 | 3.840 | 22,905 | +0.16(+4.35%) |
Jul 10, 2015 | 3.530 | 3.790 | 3.530 | 3.680 | 52,207 | -0.28(-7.07%) |
Jul 09, 2015 | 3.810 | 3.960 | 3.500 | 3.960 | 19,944 | +0.19(+5.04%) |
Jul 08, 2015 | 3.900 | 3.950 | 3.710 | 3.770 | 70,740 | -0.26(-6.45%) |
Jul 07, 2015 | 4.000 | 4.140 | 3.940 | 4.030 | 12,943 | +0.09(+2.28%) |
Jul 06, 2015 | 4.000 | 4.099 | 3.940 | 3.940 | 5,767 | -0.08(-1.99%) |
Jul 02, 2015 | 4.110 | 4.020 | 4.020 | 4.020 | 6,600 | +0.09(+2.29%) |
Jul 01, 2015 | 4.130 | 4.140 | 3.920 | 3.930 | 4,273 | -0.02(-0.51%) |
Jun 30, 2015 | 3.950 | 4.020 | 3.890 | 3.950 | 5,191 | -0.02(-0.50%) |
Jun 29, 2015 | 4.180 | 4.180 | 3.860 | 3.970 | 31,987 | -0.26(-6.15%) |
Jun 26, 2015 | 4.183 | 4.270 | 4.050 | 4.230 | 26,907 | +0.05(+1.20%) |
Jun 25, 2015 | 4.187 | 4.187 | 4.100 | 4.180 | 21,453 | -0.03(-0.71%) |
Jun 24, 2015 | 4.120 | 4.300 | 4.120 | 4.210 | 70,318 | +0.09(+2.18%) |
Jun 23, 2015 | 4.130 | 4.130 | 4.070 | 4.120 | 9,848 | +0.04(+0.98%) |
Jun 22, 2015 | 3.960 | 4.150 | 3.901 | 4.080 | 30,211 | +0.22(+5.70%) |
Jun 19, 2015 | 4.000 | 4.080 | 3.860 | 3.860 | 37,350 | -0.14(-3.50%) |
Jun 18, 2015 | 4.030 | 4.040 | 3.960 | 4.000 | 30,193 | -0.03(-0.74%) |
Jun 17, 2015 | 3.980 | 4.089 | 3.869 | 4.030 | 23,955 | +0.01(+0.25%) |
Jun 16, 2015 | 3.810 | 4.040 | 3.810 | 4.020 | 36,976 | -0.02(-0.50%) |
Jun 15, 2015 | 4.110 | 4.180 | 3.940 | 4.040 | 24,207 | -0.01(-0.25%) |
Jun 12, 2015 | 4.030 | 4.170 | 4.010 | 4.050 | 25,604 | -0.09(-2.17%) |
Jun 11, 2015 | 4.240 | 4.270 | 4.020 | 4.140 | 19,194 | -0.02(-0.48%) |
Jun 10, 2015 | 4.070 | 4.400 | 3.970 | 4.160 | 251,664 | +0.09(+2.21%) |
Jun 09, 2015 | 4.150 | 4.205 | 4.150 | 4.070 | 18,738 | -0.11(-2.63%) |
Jun 08, 2015 | 4.090 | 4.240 | 4.070 | 4.180 | 41,188 | +0.05(+1.21%) |
Jun 05, 2015 | 4.130 | 4.151 | 4.031 | 4.130 | 22,421 | +0.01(+0.24%) |
Jun 04, 2015 | 4.220 | 4.220 | 4.080 | 4.120 | 26,634 | -0.09(-2.14%) |
Jun 03, 2015 | 4.300 | 4.390 | 4.070 | 4.210 | 202,747 | +0.08(+1.94%) |
Jun 02, 2015 | 3.950 | 4.270 | 3.950 | 4.130 | 104,181 | +0.18(+4.56%) |