Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.681 | 3.681 | 3.675 | 3.675 | 7,524 | +0.01(+0.27%) |
Nov 24, 2015 | 3.721 | 3.665 | 3.665 | 3.665 | 1,805 | -0.11(-2.91%) |
Nov 23, 2015 | 3.774 | 3.774 | 3.774 | 3.774 | 782 | -0.06(-1.64%) |
Nov 19, 2015 | 3.837 | 3.837 | 3.837 | 3.837 | 300 | -0.04(-1.03%) |
Nov 16, 2015 | 3.877 | 3.877 | 3.877 | 3.877 | 722 | -0.08(-1.93%) |
Nov 12, 2015 | 3.954 | 3.954 | 3.954 | 3.954 | 902 | -0.00(-0.00%) |
Nov 11, 2015 | 3.954 | 3.954 | 3.954 | 3.954 | 1,294 | +0.13(+3.39%) |
Nov 10, 2015 | 3.917 | 3.917 | 3.824 | 3.824 | 1,143 | -0.16(-4.08%) |
Nov 09, 2015 | 4.037 | 4.037 | 3.987 | 3.987 | 4,322 | -0.17(-4.00%) |
Nov 06, 2015 | 4.153 | 4.153 | 4.153 | 4.153 | 620 | -0.10(-2.34%) |
Nov 05, 2015 | 4.253 | 4.253 | 4.253 | 4.253 | 601 | -0.07(-1.54%) |
Oct 30, 2015 | 4.402 | 4.402 | 4.319 | 4.319 | 225 | -0.07(-1.51%) |
Oct 27, 2015 | 4.386 | 4.386 | 4.386 | 4.386 | 2,708 | +0.04(+0.84%) |
Oct 26, 2015 | 4.349 | 4.349 | 4.349 | 4.349 | 601 | -0.14(-3.04%) |
Oct 23, 2015 | 4.485 | 4.485 | 4.485 | 4.485 | 391 | -0.10(-2.10%) |
Oct 19, 2015 | 4.592 | 4.592 | 4.547 | 4.582 | 144 | -0.29(-6.00%) |
Oct 09, 2015 | 4.874 | 4.874 | 4.874 | 4.874 | 300 | +0.14(+3.02%) |
Oct 08, 2015 | 4.642 | 4.731 | 4.642 | 4.731 | 1,745 | +0.26(+5.72%) |
Oct 07, 2015 | 4.529 | 4.562 | 4.475 | 4.475 | 6,621 | +0.07(+1.51%) |
Oct 05, 2015 | 4.409 | 4.409 | 4.409 | 4.409 | 252 | +0.12(+2.71%) |
Oct 02, 2015 | 4.203 | 4.293 | 4.203 | 4.293 | 2,636 | +0.08(+1.81%) |
Oct 01, 2015 | 4.382 | 4.382 | 4.203 | 4.216 | 23,707 | -0.17(-3.79%) |
Sep 25, 2015 | 4.455 | 4.382 | 4.382 | 4.382 | 902 | -0.08(-1.76%) |
Sep 24, 2015 | 4.588 | 4.588 | 4.461 | 4.461 | 5,023 | +0.02(+0.35%) |
Sep 22, 2015 | 4.529 | 4.542 | 4.409 | 4.446 | 27 | -0.12(-2.55%) |
Sep 21, 2015 | 4.718 | 4.721 | 4.562 | 4.562 | 6,741 | -0.16(-3.38%) |
Sep 18, 2015 | 4.738 | 4.738 | 4.718 | 4.721 | 4,132 | -0.12(-2.47%) |
Sep 17, 2015 | 4.990 | 4.990 | 4.839 | 4.841 | 3,927 | -0.21(-4.21%) |
Sep 16, 2015 | 5.050 | 5.054 | 5.050 | 5.054 | 2,299 | -0.02(-0.39%) |
Sep 15, 2015 | 5.097 | 5.117 | 4.881 | 5.073 | 34,028 | +0.38(+7.99%) |
Sep 14, 2015 | 5.183 | 5.213 | 4.622 | 4.698 | 19,620 | -0.42(-8.12%) |
Sep 11, 2015 | 5.170 | 5.183 | 5.070 | 5.113 | 15,355 | +0.01(+0.26%) |
Sep 09, 2015 | 5.130 | 5.100 | 5.100 | 5.100 | 12,039 | +0.09(+1.86%) |
Sep 08, 2015 | 5.040 | 5.073 | 5.007 | 5.007 | 6,410 | +0.32(+6.73%) |
Sep 04, 2015 | 4.751 | 4.691 | 4.691 | 4.691 | 2,708 | -0.15(-3.02%) |
Sep 02, 2015 | 4.821 | 4.881 | 4.821 | 4.838 | 45 | +0.14(+2.90%) |
Aug 31, 2015 | 4.685 | 4.701 | 4.701 | 4.701 | 3,912 | +0.08(+1.64%) |
Aug 25, 2015 | 4.625 | 4.625 | 4.625 | 4.625 | 1,805 | +0.00(+0.05%) |
Aug 24, 2015 | 4.685 | 4.715 | 4.568 | 4.623 | 14,160 | -0.31(-6.30%) |
Aug 21, 2015 | 4.931 | 4.934 | 4.931 | 4.934 | 1,203 | -0.15(-2.94%) |
Aug 19, 2015 | 5.083 | 5.083 | 5.083 | 5.083 | 30 | -0.15(-2.92%) |
Aug 17, 2015 | 5.236 | 5.236 | 5.236 | 5.236 | 601 | -0.07(-1.32%) |
Aug 13, 2015 | 5.306 | 5.306 | 5.306 | 5.306 | 601 | -0.04(-0.68%) |
Aug 12, 2015 | 5.343 | 5.343 | 5.343 | 5.343 | 2,106 | -0.13(-2.31%) |
Aug 10, 2015 | 5.562 | 5.469 | 5.469 | 5.469 | 601 | +0.07(+1.23%) |
Aug 05, 2015 | 5.402 | 5.402 | 5.402 | 5.402 | 300 | +0.26(+5.11%) |
Jul 30, 2015 | 5.230 | 5.230 | 5.140 | 5.140 | 60 | -0.21(-3.85%) |
Jul 29, 2015 | 5.346 | 5.412 | 5.346 | 5.346 | 1,291 | -0.22(-3.94%) |
Jul 28, 2015 | 5.466 | 5.565 | 5.466 | 5.565 | 902 | +0.13(+2.38%) |
Jul 23, 2015 | 5.426 | 5.436 | 5.436 | 5.436 | 5,718 | -0.05(-0.85%) |
Jul 22, 2015 | 5.446 | 5.482 | 5.396 | 5.482 | 10,537 | -0.11(-1.96%) |
Jul 21, 2015 | 5.559 | 5.592 | 5.559 | 5.592 | 1,083 | +0.14(+2.62%) |
Jul 16, 2015 | 5.416 | 5.449 | 5.449 | 5.449 | 12,942 | -1.50(-21.57%) |
Jul 15, 2015 | 6.947 | 6.947 | 6.947 | 6.947 | 607 | -0.03(-0.48%) |
Jul 13, 2015 | 7.004 | 6.981 | 6.981 | 6.981 | 37,020 | +0.00(+0.05%) |
Jul 10, 2015 | 7.007 | 7.014 | 6.977 | 6.977 | 35,921 | +0.00(+0.00%) |
Jul 09, 2015 | 6.997 | 6.997 | 6.977 | 6.977 | 9,751 | +0.20(+2.99%) |
Jul 08, 2015 | 6.778 | 6.778 | 6.775 | 6.775 | 1,926 | -0.24(-3.36%) |
Jul 07, 2015 | 6.788 | 7.011 | 6.788 | 7.011 | 8,126 | +0.07(+0.97%) |
Jul 02, 2015 | 6.695 | 6.943 | 6.943 | 6.943 | 902 | +0.14(+2.03%) |
Jul 01, 2015 | 6.781 | 6.806 | 6.781 | 6.806 | 1,745 | +0.19(+2.93%) |
Jun 30, 2015 | 6.692 | 6.692 | 6.612 | 6.612 | 2,452 | +0.00(+0.02%) |
Jun 29, 2015 | 6.611 | 6.611 | 6.611 | 6.611 | 752 | -0.14(-2.03%) |
Jun 26, 2015 | 6.688 | 6.748 | 6.688 | 6.748 | 1,805 | -0.06(-0.93%) |
Jun 25, 2015 | 6.886 | 6.886 | 6.811 | 6.811 | 5,164 | -0.07(-1.07%) |
Jun 24, 2015 | 6.824 | 7.011 | 6.824 | 6.885 | 34,795 | +0.49(+7.59%) |
Jun 23, 2015 | 6.399 | 6.399 | 6.399 | 6.399 | 1,504 | -0.23(-3.46%) |
Jun 22, 2015 | 6.628 | 6.628 | 6.628 | 6.628 | 1,504 | +0.05(+0.71%) |
Jun 19, 2015 | 6.582 | 6.582 | 6.582 | 6.582 | 601 | +0.01(+0.10%) |
Jun 18, 2015 | 6.521 | 6.582 | 6.521 | 6.575 | 4,424 | -0.08(-1.17%) |
Jun 16, 2015 | 6.605 | 6.653 | 6.653 | 6.653 | 2,708 | +0.05(+0.81%) |
Jun 15, 2015 | 6.562 | 6.645 | 6.509 | 6.600 | 7,286 | -0.58(-8.08%) |
Jun 12, 2015 | 7.024 | 7.306 | 7.020 | 7.180 | 5,748 | +0.10(+1.36%) |
Jun 11, 2015 | 6.878 | 7.084 | 6.878 | 7.084 | 902 | +0.16(+2.34%) |
Jun 10, 2015 | 6.878 | 6.945 | 6.878 | 6.921 | 2,829 | +0.28(+4.20%) |
Jun 05, 2015 | 6.642 | 6.642 | 6.642 | 6.642 | 63 | -0.17(-2.43%) |
Jun 03, 2015 | 6.811 | 6.811 | 6.808 | 6.808 | 6 | +0.02(+0.24%) |
Jun 02, 2015 | 6.894 | 6.901 | 6.791 | 6.791 | 4,457 | -0.32(-4.49%) |
Jun 01, 2015 | 7.004 | 7.147 | 7.004 | 7.110 | 3,990 | +0.19(+2.71%) |
May 28, 2015 | 6.911 | 6.922 | 6.922 | 6.922 | 902 | -0.05(-0.74%) |
May 27, 2015 | 6.974 | 6.974 | 6.974 | 6.974 | 2,344 | +0.16(+2.34%) |
May 26, 2015 | 6.931 | 6.931 | 6.814 | 6.814 | 3,057 | -0.30(-4.20%) |
May 21, 2015 | 7.133 | 7.114 | 7.114 | 7.114 | 3,009 | -0.16(-2.19%) |
May 20, 2015 | 7.273 | 7.273 | 7.273 | 7.273 | 1,264 | -0.08(-1.06%) |
May 19, 2015 | 7.243 | 7.393 | 7.243 | 7.351 | 19,723 | +0.42(+6.01%) |
May 14, 2015 | 6.934 | 6.934 | 6.934 | 6.934 | 30 | +0.05(+0.68%) |
May 13, 2015 | 6.888 | 6.888 | 6.888 | 6.888 | 800 | -0.01(-0.10%) |
May 12, 2015 | 6.834 | 6.904 | 6.834 | 6.894 | 3,792 | -0.05(-0.79%) |
May 11, 2015 | 6.991 | 7.037 | 6.949 | 6.949 | 6,955 | -0.05(-0.69%) |
May 08, 2015 | 7.094 | 7.094 | 6.965 | 6.997 | 17,528 | +0.08(+1.15%) |
May 07, 2015 | 6.838 | 6.917 | 6.834 | 6.917 | 5,008 | -0.02(-0.29%) |
May 06, 2015 | 6.947 | 6.947 | 6.931 | 6.937 | 4,920 | +0.05(+0.72%) |
May 05, 2015 | 6.971 | 6.971 | 6.888 | 6.888 | 1,896 | -0.27(-3.76%) |
May 04, 2015 | 7.263 | 7.263 | 7.127 | 7.157 | 7,665 | -0.09(-1.19%) |
May 01, 2015 | 7.243 | 7.243 | 7.243 | 7.243 | 300 | +0.06(+0.79%) |
Apr 30, 2015 | 7.240 | 7.276 | 7.167 | 7.187 | 30,561 | +0.04(+0.60%) |
Apr 27, 2015 | 7.220 | 7.220 | 7.110 | 7.143 | 379 | -0.10(-1.45%) |
Apr 24, 2015 | 7.018 | 7.253 | 7.018 | 7.248 | 13,718 | +0.07(+0.95%) |
Apr 23, 2015 | 7.256 | 7.256 | 7.180 | 7.180 | 3,289 | -0.01(-0.18%) |
Apr 22, 2015 | 7.190 | 7.244 | 7.180 | 7.193 | 3,385 | +0.08(+1.07%) |
Apr 21, 2015 | 7.034 | 7.158 | 7.034 | 7.117 | 43,461 | +0.35(+5.21%) |
Apr 20, 2015 | 6.768 | 6.811 | 6.765 | 6.765 | 6,922 | +0.00(+0.07%) |
Apr 17, 2015 | 6.760 | 6.760 | 6.760 | 6.760 | 1,116 | +0.01(+0.18%) |
Apr 16, 2015 | 6.652 | 6.748 | 6.652 | 6.748 | 8,893 | +0.04(+0.66%) |
Apr 15, 2015 | 6.711 | 6.711 | 6.704 | 6.704 | 14,579 | -0.11(-1.58%) |
Apr 14, 2015 | 6.708 | 6.820 | 6.708 | 6.811 | 27,716 | +0.04(+0.59%) |
Apr 09, 2015 | 6.765 | 6.771 | 6.771 | 6.771 | 902 | +0.04(+0.59%) |
Apr 08, 2015 | 6.741 | 6.745 | 6.725 | 6.731 | 11,738 | +0.06(+0.95%) |
Apr 07, 2015 | 6.599 | 6.791 | 6.579 | 6.668 | 26,874 | +0.05(+0.80%) |
Apr 06, 2015 | 6.439 | 6.615 | 6.439 | 6.615 | 5,884 | +0.01(+0.16%) |
Apr 02, 2015 | 6.507 | 6.605 | 6.605 | 6.605 | 64,710 | +0.08(+1.18%) |
Apr 01, 2015 | 6.495 | 6.551 | 6.436 | 6.528 | 8,288 | +0.20(+3.15%) |
Mar 31, 2015 | 6.422 | 6.422 | 6.290 | 6.329 | 15,139 | +0.02(+0.25%) |
Mar 30, 2015 | 6.300 | 6.349 | 6.300 | 6.313 | 1,300 | +0.03(+0.53%) |
Mar 26, 2015 | 6.319 | 6.280 | 6.280 | 6.280 | 5,116 | -0.08(-1.25%) |
Mar 25, 2015 | 6.196 | 6.378 | 6.196 | 6.359 | 13,971 | -0.12(-1.90%) |
Mar 24, 2015 | 6.525 | 6.560 | 6.482 | 6.482 | 10,188 | +0.07(+1.09%) |
Mar 23, 2015 | 6.110 | 6.412 | 6.110 | 6.412 | 15,584 | +0.33(+5.46%) |
Mar 20, 2015 | 5.997 | 6.090 | 5.997 | 6.080 | 2,708 | +0.03(+0.49%) |
Mar 19, 2015 | 6.140 | 6.163 | 5.951 | 6.050 | 20,189 | -0.23(-3.68%) |
Mar 18, 2015 | 6.147 | 6.283 | 6.117 | 6.281 | 5,471 | +0.00(+0.03%) |
Mar 16, 2015 | 6.280 | 6.280 | 6.280 | 6.279 | 75 | +0.07(+1.07%) |
Mar 13, 2015 | 6.213 | 6.213 | 6.213 | 6.213 | 601 | +0.04(+0.59%) |
Mar 12, 2015 | 6.120 | 6.177 | 6.103 | 6.177 | 6,353 | +0.08(+1.25%) |
Mar 11, 2015 | 6.058 | 6.113 | 6.047 | 6.100 | 9,450 | +0.03(+0.49%) |
Mar 10, 2015 | 6.093 | 6.097 | 6.070 | 6.070 | 16,033 | -0.16(-2.53%) |
Mar 09, 2015 | 6.197 | 6.228 | 6.178 | 6.228 | 6,865 | +0.07(+1.10%) |
Mar 06, 2015 | 6.180 | 6.180 | 6.127 | 6.160 | 4,568 | -0.11(-1.82%) |
Mar 04, 2015 | 6.200 | 6.274 | 6.274 | 6.274 | 13,844 | +0.08(+1.31%) |
Mar 03, 2015 | 6.113 | 6.243 | 6.113 | 6.193 | 31,316 | +0.31(+5.19%) |
Mar 02, 2015 | 5.868 | 5.887 | 5.868 | 5.887 | 4,923 | -0.16(-2.69%) |
Feb 25, 2015 | 6.050 | 6.050 | 6.050 | 6.050 | 3 | -0.01(-0.11%) |
Feb 24, 2015 | 5.987 | 6.057 | 5.987 | 6.057 | 3,398 | -0.07(-1.10%) |
Feb 23, 2015 | 6.074 | 6.124 | 6.074 | 6.124 | 4,394 | +0.06(+1.06%) |
Feb 19, 2015 | 6.044 | 6.060 | 6.060 | 6.060 | 21,369 | +0.02(+0.28%) |
Feb 18, 2015 | 5.987 | 6.043 | 5.981 | 6.043 | 4,764 | +0.09(+1.50%) |
Feb 17, 2015 | 5.937 | 5.957 | 5.937 | 5.954 | 15,349 | +0.16(+2.69%) |
Feb 12, 2015 | 5.841 | 5.798 | 5.798 | 5.798 | 9,330 | +0.12(+2.05%) |
Feb 11, 2015 | 5.648 | 5.681 | 5.648 | 5.681 | 2,573 | +0.16(+2.95%) |
Feb 10, 2015 | 5.545 | 5.549 | 5.456 | 5.519 | 35,142 | +0.08(+1.47%) |
Feb 09, 2015 | 5.356 | 5.582 | 5.356 | 5.439 | 6,633 | -0.04(-0.73%) |
Feb 05, 2015 | 5.449 | 5.479 | 5.479 | 5.479 | 15,349 | +0.16(+3.00%) |
Feb 04, 2015 | 5.432 | 5.432 | 5.319 | 5.319 | 22,389 | -0.16(-2.85%) |
Feb 03, 2015 | 5.479 | 5.512 | 5.409 | 5.476 | 14,154 | -0.04(-0.66%) |
Feb 02, 2015 | 5.489 | 5.549 | 5.392 | 5.512 | 118,172 | -0.14(-2.41%) |
Jan 30, 2015 | 5.615 | 5.681 | 5.615 | 5.648 | 21,688 | -0.06(-0.99%) |
Jan 29, 2015 | 5.775 | 5.775 | 5.485 | 5.705 | 23,328 | -0.06(-0.97%) |
Jan 28, 2015 | 5.814 | 5.814 | 5.761 | 5.761 | 2,194 | +0.09(+1.63%) |
Jan 27, 2015 | 5.705 | 5.705 | 5.658 | 5.668 | 5,020 | -0.08(-1.39%) |
Jan 26, 2015 | 5.499 | 5.748 | 5.439 | 5.748 | 38,485 | +0.33(+6.17%) |
Jan 23, 2015 | 5.565 | 5.612 | 5.414 | 5.414 | 97,203 | -0.23(-4.09%) |
Jan 22, 2015 | 5.429 | 5.715 | 5.419 | 5.645 | 79,283 | +0.25(+4.62%) |
Jan 21, 2015 | 5.442 | 5.476 | 5.396 | 5.396 | 92,222 | -0.22(-3.91%) |
Jan 20, 2015 | 5.632 | 5.632 | 5.600 | 5.615 | 108,944 | -0.09(-1.52%) |
Jan 16, 2015 | 5.665 | 5.765 | 5.615 | 5.701 | 316,847 | -0.05(-0.81%) |
Jan 15, 2015 | 6.044 | 6.044 | 5.681 | 5.748 | 125,459 | -0.58(-9.19%) |
Jan 14, 2015 | 6.376 | 6.462 | 6.280 | 6.329 | 170,205 | -0.28(-4.27%) |
Jan 13, 2015 | 6.612 | 457,900 | -0.37(-5.24%) | |||
Jan 12, 2015 | 6.605 | 7.034 | 6.605 | 6.977 | 59,843 | +0.79(+12.84%) |
Jan 09, 2015 | 6.280 | 6.280 | 6.183 | 6.183 | 79,457 | -0.10(-1.53%) |
Jan 08, 2015 | 6.113 | 6.296 | 6.113 | 6.280 | 732,866 | +0.23(+3.85%) |
Jan 07, 2015 | 5.967 | 6.462 | 5.947 | 6.047 | 289,991 | +0.14(+2.30%) |