Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 1.990 | 2.200 | 1.940 | 2.120 | 79,350 | +0.13(+6.53%) |
Aug 28, 2015 | 1.940 | 2.120 | 1.880 | 1.990 | 129,637 | +0.13(+6.99%) |
Aug 27, 2015 | 1.730 | 1.930 | 1.720 | 1.860 | 70,690 | +0.26(+16.25%) |
Aug 26, 2015 | 1.700 | 1.700 | 1.570 | 1.600 | 6,408 | -0.01(-0.62%) |
Aug 25, 2015 | 1.840 | 1.840 | 1.540 | 1.610 | 711,861 | -0.05(-3.01%) |
Aug 24, 2015 | 1.460 | 1.740 | 1.460 | 1.660 | 531,205 | -0.14(-7.78%) |
Aug 21, 2015 | 1.940 | 1.940 | 1.800 | 1.800 | 41,775 | -0.18(-9.09%) |
Aug 20, 2015 | 2.120 | 2.120 | 1.930 | 1.980 | 59,106 | -0.17(-7.91%) |
Aug 19, 2015 | 2.270 | 2.270 | 2.120 | 2.150 | 44,510 | -0.10(-4.44%) |
Aug 18, 2015 | 2.220 | 2.290 | 2.190 | 2.250 | 5,669 | +0.04(+1.81%) |
Aug 17, 2015 | 2.300 | 2.300 | 2.210 | 2.210 | 44,711 | -0.04(-1.78%) |
Aug 14, 2015 | 2.380 | 2.250 | 2.250 | 50,695 | -0.13(-5.46%) | |
Aug 13, 2015 | 2.460 | 2.460 | 2.380 | 2.380 | 10,900 | -0.07(-2.86%) |
Aug 12, 2015 | 2.440 | 2.470 | 2.420 | 2.450 | 36,300 | +0.02(+0.82%) |
Aug 11, 2015 | 2.390 | 2.440 | 2.380 | 2.430 | 11,978 | -0.02(-0.82%) |
Aug 10, 2015 | 2.500 | 2.500 | 2.440 | 2.450 | 67,400 | -0.01(-0.41%) |
Aug 07, 2015 | 2.500 | 2.510 | 2.420 | 2.460 | 74,300 | -0.05(-1.99%) |
Aug 06, 2015 | 2.510 | 2.510 | 2.440 | 2.510 | 46,400 | -0.04(-1.57%) |
Aug 05, 2015 | 2.610 | 2.610 | 2.450 | 2.550 | 61,320 | -0.05(-1.92%) |
Aug 04, 2015 | 2.660 | 2.660 | 2.560 | 2.600 | 8,915 | -0.04(-1.52%) |
Jul 31, 2015 | 2.640 | 2.640 | 2.640 | 0 | -0.16(-5.71%) | |
Jul 30, 2015 | 2.800 | 2.800 | 2.790 | 2.800 | 7,600 | +0.03(+1.08%) |
Jul 29, 2015 | 2.850 | 2.850 | 2.770 | 2.770 | 171,401 | -0.01(-0.36%) |
Jul 28, 2015 | 2.780 | 2.900 | 2.760 | 2.780 | 66,600 | +0.02(+0.72%) |
Jul 27, 2015 | 2.890 | 2.920 | 2.740 | 2.760 | 29,150 | -0.21(-7.07%) |
Jul 24, 2015 | 3.050 | 3.080 | 2.970 | 2.970 | 43,655 | -0.06(-1.98%) |
Jul 23, 2015 | 3.030 | 3.080 | 2.950 | 3.030 | 34,630 | -0.03(-0.98%) |
Jul 22, 2015 | 3.080 | 3.100 | 3.060 | 3.060 | 21,350 | -0.05(-1.61%) |
Jul 21, 2015 | 3.300 | 3.360 | 3.050 | 3.110 | 583,020 | -0.14(-4.31%) |
Jul 20, 2015 | 3.360 | 3.360 | 3.210 | 3.250 | 12,497 | -0.19(-5.52%) |
Jul 17, 2015 | 3.540 | 3.540 | 3.400 | 3.440 | 12,535 | -0.10(-2.82%) |
Jul 16, 2015 | 3.680 | 3.730 | 3.540 | 3.540 | 21,491 | -0.16(-4.32%) |
Jul 15, 2015 | 3.680 | 3.700 | 3.570 | 3.700 | 43,706 | -0.05(-1.33%) |
Jul 14, 2015 | 3.600 | 3.750 | 3.570 | 3.750 | 20,674 | +0.00(+0.00%) |
Jul 13, 2015 | 3.680 | 3.750 | 3.650 | 3.750 | 12,710 | -0.02(-0.53%) |
Jul 10, 2015 | 3.950 | 3.960 | 3.700 | 3.770 | 16,300 | -0.12(-3.08%) |
Jul 09, 2015 | 3.960 | 3.960 | 3.670 | 3.890 | 40,600 | -0.02(-0.51%) |
Jul 08, 2015 | 3.920 | 3.960 | 3.850 | 3.910 | 19,800 | -0.06(-1.51%) |
Jul 07, 2015 | 3.970 | 3.970 | 3.880 | 3.970 | 4,100 | -0.02(-0.50%) |
Jul 06, 2015 | 4.130 | 4.130 | 3.970 | 3.990 | 6,824 | -0.14(-3.39%) |
Jul 03, 2015 | 4.140 | 4.140 | 4.130 | 4.130 | 500 | +0.00(+0.00%) |
Jul 02, 2015 | 4.280 | 4.350 | 4.100 | 4.130 | 305,550 | -0.11(-2.59%) |
Jun 30, 2015 | 4.240 | 4.240 | 4.240 | 0 | -0.05(-1.17%) | |
Jun 29, 2015 | 4.250 | 4.290 | 4.250 | 4.290 | 1,400 | +0.00(+0.00%) |
Jun 26, 2015 | 4.230 | 4.300 | 4.230 | 4.290 | 35,148 | +0.06(+1.42%) |
Jun 25, 2015 | 4.240 | 4.250 | 4.120 | 4.230 | 6,459 | -0.05(-1.17%) |
Jun 24, 2015 | 4.180 | 4.300 | 4.180 | 4.280 | 19,100 | +0.07(+1.66%) |
Jun 23, 2015 | 4.120 | 4.220 | 4.120 | 4.210 | 2,004 | +0.09(+2.18%) |
Jun 22, 2015 | 4.140 | 4.140 | 4.080 | 4.120 | 12,200 | +0.02(+0.49%) |
Jun 19, 2015 | 4.060 | 4.130 | 4.050 | 4.100 | 18,607 | -0.02(-0.49%) |
Jun 18, 2015 | 4.230 | 4.230 | 4.020 | 4.120 | 16,971 | -0.07(-1.67%) |
Jun 17, 2015 | 4.200 | 4.300 | 4.150 | 4.190 | 35,610 | +0.01(+0.24%) |
Jun 16, 2015 | 4.200 | 4.270 | 4.180 | 4.180 | 6,972 | +0.03(+0.72%) |
Jun 15, 2015 | 4.180 | 4.250 | 4.070 | 4.150 | 83,246 | -0.10(-2.35%) |
Jun 12, 2015 | 4.260 | 4.300 | 4.150 | 4.250 | 35,000 | -0.04(-0.93%) |
Jun 11, 2015 | 4.300 | 4.300 | 4.210 | 4.290 | 27,400 | -0.01(-0.23%) |
Jun 10, 2015 | 4.330 | 4.400 | 4.300 | 4.300 | 107,222 | -0.01(-0.23%) |
Jun 09, 2015 | 4.300 | 4.400 | 4.250 | 4.310 | 43,500 | +0.02(+0.47%) |
Jun 08, 2015 | 4.430 | 4.430 | 4.260 | 4.290 | 75,526 | -0.14(-3.16%) |
Jun 05, 2015 | 4.430 | 4.490 | 4.400 | 4.430 | 9,450 | -0.05(-1.12%) |
Jun 04, 2015 | 4.500 | 4.500 | 4.480 | 4.480 | 1,045 | -0.07(-1.54%) |
Jun 03, 2015 | 4.540 | 4.600 | 4.460 | 4.550 | 16,112 | +0.06(+1.34%) |
Jun 02, 2015 | 4.570 | 4.620 | 4.490 | 4.490 | 17,547 | -0.12(-2.60%) |