Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.937 | 2.937 | 2.934 | 2.934 | 8,355 | -0.00(-0.11%) |
Apr 28, 2016 | 3.073 | 3.073 | 2.930 | 2.937 | 25,944 | -0.05(-1.67%) |
Apr 27, 2016 | 2.927 | 2.987 | 2.927 | 2.987 | 25,850 | -0.06(-1.86%) |
Apr 26, 2016 | 3.040 | 3.190 | 2.944 | 3.043 | 156,179 | +0.02(+0.55%) |
Apr 25, 2016 | 3.014 | 3.120 | 3.004 | 3.027 | 33,068 | +0.50(+19.55%) |
Apr 22, 2016 | 2.528 | 2.565 | 2.359 | 2.532 | 61,239 | -0.05(-1.80%) |
Apr 21, 2016 | 2.565 | 2.608 | 2.565 | 2.578 | 3,882 | +0.08(+3.05%) |
Apr 20, 2016 | 2.492 | 2.535 | 2.455 | 2.502 | 7,870 | +0.01(+0.40%) |
Apr 19, 2016 | 2.508 | 2.508 | 2.492 | 2.492 | 1,805 | -0.00(-0.13%) |
Apr 18, 2016 | 2.469 | 2.495 | 2.469 | 2.495 | 1,565 | +0.04(+1.49%) |
Apr 15, 2016 | 2.469 | 2.469 | 2.459 | 2.459 | 1,206 | -0.02(-0.94%) |
Apr 14, 2016 | 2.489 | 2.489 | 2.482 | 2.482 | 1,504 | +0.01(+0.27%) |
Apr 13, 2016 | 2.492 | 2.492 | 2.475 | 2.475 | 2,203 | +0.01(+0.54%) |
Apr 12, 2016 | 2.558 | 2.558 | 2.449 | 2.462 | 10,191 | -0.08(-3.26%) |
Apr 11, 2016 | 2.582 | 2.582 | 2.545 | 2.545 | 6,230 | -0.09(-3.29%) |
Apr 08, 2016 | 2.648 | 2.648 | 2.615 | 2.632 | 3,361 | -0.04(-1.61%) |
Apr 07, 2016 | 2.675 | 2.675 | 2.675 | 2.675 | 547 | +0.01(+0.37%) |
Apr 06, 2016 | 2.628 | 2.665 | 2.628 | 2.665 | 7,343 | +0.06(+2.43%) |
Apr 05, 2016 | 2.602 | 2.602 | 2.602 | 2.602 | 2,979 | -0.04(-1.51%) |
Apr 04, 2016 | 2.645 | 2.645 | 2.611 | 2.641 | 9,480 | +0.02(+0.63%) |
Apr 01, 2016 | 2.665 | 2.665 | 2.625 | 2.625 | 8,758 | -0.02(-0.63%) |
Mar 31, 2016 | 2.638 | 2.641 | 2.638 | 2.641 | 1,363 | +0.03(+1.02%) |
Mar 30, 2016 | 2.635 | 2.648 | 2.615 | 2.615 | 3,358 | +0.03(+1.29%) |
Mar 29, 2016 | 2.605 | 2.608 | 2.582 | 2.582 | 6,495 | -0.02(-0.64%) |
Mar 28, 2016 | 2.572 | 2.621 | 2.572 | 2.598 | 3,909 | +0.11(+4.41%) |
Mar 23, 2016 | 2.522 | 2.489 | 2.489 | 2.489 | 1,805 | -0.04(-1.71%) |
Mar 22, 2016 | 2.558 | 2.558 | 2.532 | 2.532 | 2,139 | -0.04(-1.55%) |
Mar 21, 2016 | 2.572 | 2.572 | 2.572 | 2.572 | 996 | +0.01(+0.26%) |
Mar 17, 2016 | 2.535 | 2.565 | 2.565 | 2.565 | 6,922 | +0.04(+1.58%) |
Mar 16, 2016 | 2.525 | 2.525 | 2.525 | 2.525 | 4,424 | +0.05(+1.88%) |
Mar 15, 2016 | 2.552 | 2.552 | 2.472 | 2.479 | 18,684 | -0.09(-3.48%) |
Mar 14, 2016 | 2.568 | 2.568 | 2.568 | 2.568 | 704 | -0.02(-0.90%) |
Mar 11, 2016 | 2.568 | 2.619 | 2.568 | 2.591 | 7,545 | +0.02(+0.89%) |
Mar 10, 2016 | 2.568 | 2.568 | 2.568 | 2.568 | 3,009 | -0.03(-1.02%) |
Mar 09, 2016 | 2.595 | 2.595 | 2.595 | 2.595 | 1,336 | +0.00(+0.00%) |
Mar 04, 2016 | 2.598 | 2.595 | 2.595 | 2.595 | 1,203 | -0.06(-2.13%) |
Mar 03, 2016 | 2.651 | 2.651 | 2.651 | 2.651 | 541 | +0.00(+0.00%) |
Mar 02, 2016 | 2.673 | 2.678 | 2.651 | 2.651 | 3,355 | -0.01(-0.25%) |
Mar 01, 2016 | 2.705 | 2.708 | 2.658 | 2.658 | 1,468 | -0.01(-0.25%) |
Feb 29, 2016 | 2.741 | 2.741 | 2.665 | 2.665 | 3,581 | -0.14(-5.09%) |
Feb 24, 2016 | 2.814 | 2.808 | 2.808 | 2.808 | 2,708 | -0.02(-0.59%) |
Feb 23, 2016 | 2.914 | 2.914 | 2.824 | 2.824 | 7,066 | -0.05(-1.73%) |
Feb 22, 2016 | 2.894 | 2.894 | 2.861 | 2.874 | 2,510 | +0.06(+2.25%) |
Feb 19, 2016 | 2.811 | 2.811 | 2.811 | 2.811 | 463 | +0.03(+1.20%) |
Feb 18, 2016 | 2.817 | 2.831 | 2.778 | 2.778 | 25,908 | -0.00(-0.12%) |
Feb 16, 2016 | 2.748 | 2.907 | 2.741 | 2.781 | 589 | +0.09(+3.46%) |
Feb 11, 2016 | 2.714 | 2.688 | 2.688 | 2.688 | 1,203 | -0.08(-3.00%) |
Feb 10, 2016 | 2.774 | 2.774 | 2.768 | 2.771 | 3,373 | +0.03(+1.09%) |
Feb 09, 2016 | 2.784 | 2.784 | 2.741 | 2.741 | 1,920 | -0.07(-2.60%) |
Feb 05, 2016 | 2.831 | 2.831 | 2.814 | 2.814 | 346 | -0.05(-1.63%) |
Feb 04, 2016 | 2.907 | 2.911 | 2.857 | 2.861 | 9,444 | -0.09(-2.93%) |
Feb 03, 2016 | 2.940 | 2.947 | 2.940 | 2.947 | 2,471 | +0.02(+0.57%) |
Feb 02, 2016 | 2.930 | 2.930 | 2.930 | 2.930 | 559 | +0.01(+0.46%) |
Feb 01, 2016 | 2.987 | 2.987 | 2.911 | 2.917 | 2,016 | -0.14(-4.57%) |
Jan 29, 2016 | 3.016 | 3.057 | 3.016 | 3.057 | 6,022 | +0.04(+1.43%) |
Jan 28, 2016 | 3.004 | 3.014 | 3.004 | 3.014 | 7,593 | +0.06(+2.02%) |
Jan 27, 2016 | 2.954 | 2.954 | 2.954 | 2.954 | 300 | +0.00(+0.00%) |
Jan 26, 2016 | 2.954 | 2.954 | 2.954 | 2.954 | 1,125 | +0.00(+0.00%) |
Jan 25, 2016 | 2.994 | 2.994 | 2.944 | 2.954 | 4,150 | -0.05(-1.55%) |
Jan 22, 2016 | 3.017 | 3.047 | 2.997 | 3.000 | 4,267 | +0.11(+3.79%) |
Jan 21, 2016 | 2.891 | 2.891 | 2.891 | 2.891 | 568 | -0.10(-3.44%) |
Jan 20, 2016 | 2.924 | 2.994 | 2.924 | 2.994 | 3,873 | -0.03(-0.99%) |
Jan 15, 2016 | 2.980 | 3.023 | 2.980 | 3.023 | 505 | +0.03(+0.89%) |
Jan 14, 2016 | 3.004 | 3.040 | 2.990 | 2.997 | 13,158 | -0.07(-2.28%) |
Jan 13, 2016 | 3.027 | 3.067 | 3.027 | 3.067 | 1,706 | -0.03(-0.97%) |
Jan 12, 2016 | 3.077 | 3.107 | 3.077 | 3.097 | 3,671 | -0.00(-0.11%) |
Jan 11, 2016 | 3.176 | 3.176 | 3.100 | 3.100 | 9,965 | +0.03(+0.86%) |
Jan 08, 2016 | 3.249 | 3.249 | 3.073 | 3.073 | 2,720 | -0.08(-2.63%) |
Jan 07, 2016 | 3.193 | 3.193 | 3.113 | 3.156 | 3,656 | -0.10(-3.06%) |
Jan 05, 2016 | 3.293 | 3.256 | 3.256 | 3.256 | 902 | +0.01(+0.31%) |
Jan 04, 2016 | 3.266 | 3.269 | 3.236 | 3.246 | 16,622 | -0.08(-2.49%) |
Dec 31, 2015 | 3.356 | 3.329 | 3.329 | 3.329 | 27,689 | -0.04(-1.28%) |
Dec 30, 2015 | 3.382 | 3.406 | 3.269 | 3.372 | 27,148 | -0.02(-0.69%) |
Dec 29, 2015 | 3.419 | 3.459 | 3.396 | 3.396 | 39,130 | -0.06(-1.73%) |
Dec 28, 2015 | 3.455 | 3.462 | 3.455 | 3.455 | 8,385 | +0.23(+7.00%) |
Dec 23, 2015 | 3.256 | 3.229 | 3.229 | 3.229 | 12,340 | -0.01(-0.31%) |
Dec 22, 2015 | 3.239 | 3.263 | 3.233 | 3.239 | 9,805 | -0.02(-0.51%) |
Dec 21, 2015 | 3.210 | 3.279 | 3.160 | 3.256 | 45,080 | +0.04(+1.34%) |
Dec 18, 2015 | 3.166 | 3.293 | 3.166 | 3.213 | 67,665 | -0.05(-1.63%) |
Dec 17, 2015 | 3.426 | 3.445 | 3.266 | 3.266 | 323,306 | -0.14(-4.00%) |
Dec 16, 2015 | 3.309 | 3.402 | 3.266 | 3.402 | 79,174 | +0.03(+0.79%) |
Dec 15, 2015 | 3.296 | 3.416 | 3.296 | 3.376 | 37,525 | +0.02(+0.59%) |
Dec 14, 2015 | 3.326 | 3.326 | 3.326 | 3.356 | 57,179 | +0.01(+0.20%) |
Dec 11, 2015 | 3.289 | 3.648 | 3.289 | 3.349 | 109,522 | +0.14(+4.35%) |
Dec 10, 2015 | 3.210 | 3.210 | 3.210 | 3.210 | 300 | -0.03(-1.01%) |
Dec 09, 2015 | 3.256 | 3.323 | 3.239 | 3.242 | 12,096 | -0.21(-5.99%) |
Dec 07, 2015 | 3.495 | 3.495 | 3.449 | 3.449 | 21 | -0.04(-1.14%) |
Dec 04, 2015 | 3.485 | 3.489 | 3.484 | 3.489 | 4,659 | +0.00(+0.10%) |
Dec 03, 2015 | 3.522 | 3.522 | 3.485 | 3.485 | 2,061 | -0.13(-3.67%) |
Dec 01, 2015 | 3.572 | 3.618 | 3.618 | 3.618 | 10,835 | -0.06(-1.54%) |
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%) |