Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.474 | 3.474 | 3.474 | 3.474 | 224 | +0.16(+4.84%) |
Apr 28, 2016 | 3.313 | 3.313 | 3.313 | 3.313 | 112 | -0.12(-3.63%) |
Apr 27, 2016 | 3.429 | 3.438 | 3.429 | 3.438 | 785 | +0.13(+4.04%) |
Apr 26, 2016 | 3.251 | 3.670 | 3.242 | 3.305 | 37,172 | +0.08(+2.49%) |
Apr 25, 2016 | 3.465 | 3.492 | 3.224 | 3.224 | 1,480 | -0.25(-7.13%) |
Apr 22, 2016 | 3.447 | 3.473 | 3.438 | 3.472 | 1,255 | +0.05(+1.51%) |
Apr 21, 2016 | 3.420 | 3.420 | 3.411 | 3.420 | 1,240 | +0.11(+3.25%) |
Apr 20, 2016 | 3.367 | 3.518 | 3.311 | 3.313 | 10,895 | +0.13(+4.18%) |
Apr 19, 2016 | 3.171 | 3.180 | 3.171 | 3.180 | 1,118 | +0.18(+5.93%) |
Apr 18, 2016 | 3.002 | 3.002 | 3.002 | 3.002 | 159 | -0.20(-6.39%) |
Apr 14, 2016 | 3.189 | 3.207 | 3.207 | 3.207 | 898 | +0.03(+0.84%) |
Apr 13, 2016 | 3.165 | 3.180 | 3.126 | 3.180 | 5,189 | +0.01(+0.28%) |
Apr 12, 2016 | 3.189 | 3.215 | 3.171 | 3.171 | 5,391 | -0.05(-1.66%) |
Apr 11, 2016 | 3.224 | 3.224 | 3.224 | 3.224 | 1,241 | +0.00(+0.00%) |
Apr 08, 2016 | 3.296 | 3.316 | 3.224 | 3.224 | 6,983 | -0.19(-5.48%) |
Apr 07, 2016 | 3.429 | 3.429 | 3.411 | 3.411 | 1,474 | +0.00(+0.00%) |
Apr 06, 2016 | 3.394 | 3.420 | 3.394 | 3.411 | 7,172 | +0.06(+1.65%) |
Apr 05, 2016 | 3.313 | 3.356 | 3.313 | 3.356 | 1,350 | -0.03(-0.84%) |
Apr 04, 2016 | 3.385 | 3.394 | 3.385 | 3.385 | 2,743 | +0.02(+0.72%) |
Apr 01, 2016 | 3.361 | 3.361 | 3.361 | 3.361 | 644 | +0.06(+1.97%) |
Mar 30, 2016 | 3.296 | 3.296 | 3.296 | 3.296 | 112 | +0.00(+0.00%) |
Mar 23, 2016 | 3.376 | 3.296 | 3.296 | 3.296 | 53 | -0.06(-1.86%) |
Mar 21, 2016 | 3.403 | 3.358 | 3.358 | 3.358 | 1,234 | +0.11(+3.51%) |
Mar 18, 2016 | 3.244 | 3.244 | 3.244 | 3.244 | 573 | -0.06(-1.80%) |
Mar 17, 2016 | 3.297 | 3.304 | 3.297 | 3.304 | 653 | +0.02(+0.52%) |
Mar 16, 2016 | 3.296 | 3.322 | 3.251 | 3.287 | 3,805 | +0.10(+3.07%) |
Mar 15, 2016 | 3.216 | 3.260 | 3.189 | 3.189 | 3,008 | -0.21(-6.28%) |
Mar 10, 2016 | 3.403 | 3.403 | 3.403 | 3.403 | 1 | +0.04(+1.09%) |
Mar 09, 2016 | 3.366 | 3.366 | 3.366 | 3.366 | 112 | +0.14(+4.25%) |
Mar 08, 2016 | 3.291 | 3.291 | 3.215 | 3.229 | 6,293 | +0.05(+1.47%) |
Feb 29, 2016 | 3.251 | 3.182 | 3.182 | 3.182 | 673 | -0.26(-7.67%) |
Feb 23, 2016 | 3.447 | 3.446 | 3.446 | 3.446 | 5 | +0.04(+1.29%) |
Feb 22, 2016 | 3.403 | 3.403 | 3.403 | 3.403 | 154 | +0.08(+2.41%) |
Feb 17, 2016 | 3.322 | 3.322 | 3.322 | 3.322 | 28 | +0.09(+2.64%) |
Feb 11, 2016 | 3.109 | 3.237 | 3.237 | 3.237 | 147 | +0.06(+1.79%) |
Feb 08, 2016 | 3.207 | 3.180 | 3.180 | 3.180 | 561 | +0.00(+0.00%) |
Feb 05, 2016 | 3.180 | 3.180 | 3.180 | 3.180 | 112 | -0.01(-0.28%) |
Feb 04, 2016 | 3.189 | 3.189 | 3.189 | 3.189 | 112 | +0.00(+0.00%) |
Feb 03, 2016 | 3.233 | 3.367 | 3.189 | 3.189 | 1,914 | +0.00(+0.00%) |
Feb 02, 2016 | 3.171 | 3.189 | 3.171 | 3.189 | 1,038 | -0.03(-0.83%) |
Feb 01, 2016 | 3.153 | 3.215 | 3.153 | 3.215 | 694 | +0.02(+0.56%) |
Jan 29, 2016 | 3.403 | 3.403 | 3.109 | 3.198 | 46,786 | -0.20(-5.77%) |
Jan 28, 2016 | 3.372 | 3.394 | 3.372 | 3.394 | 690 | -0.13(-3.79%) |
Jan 26, 2016 | 3.385 | 3.527 | 3.527 | 3.527 | 785 | +0.16(+4.76%) |
Jan 25, 2016 | 3.367 | 3.367 | 3.367 | 3.367 | 152 | +0.00(+0.00%) |
Jan 22, 2016 | 3.358 | 3.367 | 3.322 | 3.367 | 10,805 | +0.03(+0.80%) |
Jan 21, 2016 | 3.349 | 3.349 | 3.340 | 3.340 | 321 | -0.20(-5.54%) |
Jan 20, 2016 | 3.385 | 3.536 | 3.340 | 3.536 | 8,240 | +0.15(+4.47%) |
Jan 19, 2016 | 3.385 | 3.429 | 3.385 | 3.385 | 2,632 | -0.05(-1.55%) |
Jan 15, 2016 | 3.492 | 3.438 | 3.438 | 3.438 | 4,490 | -0.13(-3.74%) |
Jan 13, 2016 | 3.572 | 3.572 | 3.572 | 3.572 | 138 | -0.17(-4.52%) |
Jan 11, 2016 | 3.848 | 3.741 | 3.741 | 3.741 | 1 | -0.12(-3.23%) |
Jan 06, 2016 | 4.186 | 3.866 | 3.866 | 3.866 | 44 | +0.02(+0.40%) |
Jan 04, 2016 | 3.866 | 3.850 | 3.850 | 3.850 | 449 | -0.31(-7.49%) |
Dec 30, 2015 | 4.142 | 4.162 | 4.162 | 4.162 | 785 | +0.30(+7.91%) |
Dec 29, 2015 | 3.857 | 3.901 | 3.857 | 3.857 | 1,050 | -0.09(-2.26%) |
Dec 28, 2015 | 4.186 | 4.186 | 3.946 | 3.946 | 300 | -0.32(-7.52%) |
Dec 23, 2015 | 4.266 | 4.266 | 4.266 | 4.266 | 336 | +0.19(+4.77%) |
Dec 22, 2015 | 3.866 | 4.249 | 3.857 | 4.072 | 1,286 | +0.01(+0.26%) |
Dec 21, 2015 | 3.955 | 4.062 | 3.857 | 4.062 | 6,039 | +0.00(+0.00%) |
Dec 18, 2015 | 4.195 | 4.195 | 4.062 | 4.062 | 19,074 | -0.12(-2.98%) |
Dec 17, 2015 | 4.186 | 4.186 | 4.186 | 4.186 | 3,380 | -0.01(-0.21%) |
Dec 16, 2015 | 4.453 | 4.453 | 4.186 | 4.195 | 1,320 | -0.01(-0.21%) |
Dec 15, 2015 | 4.204 | 4.204 | 4.204 | 4.204 | 179 | +0.02(+0.40%) |
Dec 03, 2015 | 4.186 | 4.187 | 4.187 | 4.187 | 112 | +0.05(+1.10%) |
Dec 02, 2015 | 4.302 | 4.480 | 4.142 | 4.142 | 1,891 | -0.16(-3.73%) |
Dec 01, 2015 | 4.311 | 4.311 | 4.302 | 4.302 | 893 | +0.00(+0.00%) |
Nov 30, 2015 | 4.231 | 4.302 | 3.857 | 4.302 | 3,488 | +0.24(+5.92%) |
Nov 27, 2015 | 3.849 | 4.275 | 3.848 | 4.062 | 3,539 | +0.06(+1.56%) |
Nov 24, 2015 | 3.999 | 3.999 | 3.999 | 3.999 | 4,490 | -0.01(-0.22%) |
Nov 23, 2015 | 4.275 | 4.275 | 4.008 | 4.008 | 5,410 | -0.23(-5.46%) |
Nov 20, 2015 | 4.053 | 4.240 | 4.053 | 4.240 | 224 | -0.03(-0.60%) |
Nov 19, 2015 | 4.062 | 4.266 | 4.062 | 4.266 | 993 | +0.42(+10.85%) |
Nov 18, 2015 | 4.142 | 4.266 | 3.839 | 3.848 | 6,668 | -0.29(-7.10%) |
Nov 17, 2015 | 4.142 | 4.142 | 4.142 | 4.142 | 2,833 | +0.10(+2.42%) |
Nov 13, 2015 | 4.097 | 4.044 | 4.044 | 4.044 | 81 | +0.09(+2.26%) |
Nov 12, 2015 | 4.008 | 4.097 | 3.830 | 3.954 | 7,213 | -0.05(-1.34%) |
Nov 11, 2015 | 4.008 | 4.053 | 3.999 | 4.008 | 12,350 | +0.26(+6.89%) |
Nov 10, 2015 | 3.884 | 4.026 | 3.750 | 3.750 | 669 | -0.33(-8.08%) |
Nov 09, 2015 | 3.794 | 4.079 | 3.563 | 4.079 | 2,785 | +0.26(+6.69%) |
Nov 04, 2015 | 3.821 | 3.824 | 3.824 | 3.824 | 107 | -0.02(-0.62%) |
Nov 03, 2015 | 3.848 | 3.848 | 3.821 | 3.848 | 2,379 | +0.01(+0.23%) |
Nov 02, 2015 | 3.839 | 3.839 | 3.839 | 3.839 | 460 | -0.01(-0.23%) |
Oct 28, 2015 | 3.901 | 3.848 | 3.848 | 3.848 | 20 | -0.05(-1.37%) |
Oct 26, 2015 | 3.901 | 3.901 | 3.901 | 3.901 | 224 | +0.04(+1.15%) |
Oct 23, 2015 | 4.133 | 4.142 | 3.857 | 3.857 | 2,334 | +0.01(+0.23%) |
Oct 19, 2015 | 3.848 | 3.848 | 3.848 | 3.848 | 121 | -0.11(-2.72%) |
Oct 13, 2015 | 3.955 | 3.956 | 3.956 | 3.956 | 224 | -0.20(-4.90%) |
Oct 12, 2015 | 4.186 | 4.186 | 4.160 | 4.160 | 1,748 | +0.04(+0.99%) |
Oct 07, 2015 | 4.186 | 4.119 | 4.119 | 4.119 | 673 | +0.27(+7.04%) |
Oct 06, 2015 | 3.848 | 3.848 | 3.839 | 3.848 | 2,019 | -0.18(-4.42%) |
Oct 02, 2015 | 4.062 | 4.026 | 4.026 | 4.026 | 30 | -0.04(-1.10%) |
Oct 01, 2015 | 4.173 | 4.173 | 4.071 | 4.071 | 2,366 | +0.22(+5.79%) |
Sep 29, 2015 | 3.848 | 3.848 | 3.848 | 3.848 | 93 | -0.42(-9.80%) |
Sep 28, 2015 | 4.008 | 4.266 | 4.008 | 4.266 | 829 | +0.43(+11.25%) |
Sep 25, 2015 | 4.231 | 4.240 | 3.835 | 3.835 | 2,425 | -0.11(-2.89%) |
Sep 24, 2015 | 3.977 | 3.977 | 3.821 | 3.949 | 3,233 | -0.32(-7.45%) |
Sep 23, 2015 | 4.231 | 4.266 | 4.231 | 4.266 | 1,554 | +0.39(+10.12%) |
Sep 22, 2015 | 3.871 | 3.875 | 3.871 | 3.874 | 3,876 | -0.27(-6.57%) |
Sep 21, 2015 | 3.839 | 4.147 | 3.839 | 4.147 | 1,728 | +0.25(+6.30%) |
Sep 18, 2015 | 3.955 | 4.275 | 3.901 | 3.901 | 6,427 | -0.11(-2.67%) |
Sep 16, 2015 | 4.008 | 4.008 | 4.008 | 4.008 | 785 | -0.18(-4.26%) |
Sep 15, 2015 | 4.186 | 4.186 | 4.186 | 4.186 | 1,286 | +0.00(+0.00%) |
Sep 11, 2015 | 4.097 | 4.186 | 4.186 | 4.186 | 153 | +0.09(+2.17%) |
Sep 10, 2015 | 4.079 | 4.097 | 4.008 | 4.097 | 886 | +0.00(+0.00%) |
Sep 09, 2015 | 4.053 | 4.097 | 4.053 | 4.097 | 830 | +0.00(+0.00%) |
Sep 08, 2015 | 3.928 | 4.097 | 3.928 | 4.097 | 3,912 | +0.19(+4.78%) |
Sep 03, 2015 | 3.910 | 3.910 | 3.910 | 3.910 | 1,010 | -0.01(-0.23%) |
Sep 01, 2015 | 3.919 | 3.919 | 3.919 | 3.919 | 55 | +0.00(+0.00%) |
Aug 28, 2015 | 3.901 | 3.919 | 3.919 | 3.919 | 5 | +0.03(+0.69%) |
Aug 27, 2015 | 3.919 | 3.919 | 3.759 | 3.892 | 1,281 | +0.08(+2.10%) |
Aug 26, 2015 | 3.884 | 3.892 | 3.812 | 3.812 | 1,010 | +0.03(+0.71%) |
Aug 25, 2015 | 3.661 | 3.785 | 3.661 | 3.785 | 1,522 | +0.14(+3.73%) |
Aug 24, 2015 | 3.892 | 3.892 | 3.563 | 3.649 | 1,510 | -0.24(-6.24%) |
Aug 21, 2015 | 3.786 | 4.133 | 3.786 | 3.892 | 842 | +0.26(+7.13%) |
Aug 20, 2015 | 4.249 | 4.249 | 3.633 | 3.633 | 4,555 | -0.45(-10.94%) |
Aug 17, 2015 | 4.035 | 4.080 | 4.080 | 4.080 | 3,031 | +0.03(+0.66%) |
Aug 14, 2015 | 3.830 | 4.086 | 3.830 | 4.053 | 7,309 | +0.26(+6.81%) |
Aug 13, 2015 | 3.652 | 3.794 | 3.607 | 3.794 | 5,585 | +0.11(+2.90%) |
Aug 12, 2015 | 3.676 | 3.688 | 3.563 | 3.687 | 4,939 | -0.01(-0.34%) |
Aug 11, 2015 | 3.692 | 3.705 | 3.599 | 3.700 | 3,811 | +0.07(+2.06%) |
Aug 10, 2015 | 3.634 | 3.634 | 3.625 | 3.625 | 224 | -0.05(-1.45%) |
Aug 07, 2015 | 3.679 | 3.679 | 3.679 | 3.679 | 577 | -0.02(-0.48%) |
Aug 06, 2015 | 3.741 | 3.741 | 3.527 | 3.696 | 2,134 | -0.06(-1.66%) |
Aug 05, 2015 | 3.670 | 3.759 | 3.670 | 3.759 | 1,075 | +0.09(+2.55%) |
Aug 04, 2015 | 3.919 | 3.919 | 3.661 | 3.665 | 1,778 | -0.04(-1.08%) |
Aug 03, 2015 | 3.704 | 3.705 | 3.696 | 3.705 | 1,899 | +0.00(+0.00%) |
Jul 31, 2015 | 3.652 | 3.812 | 3.652 | 3.705 | 9,282 | +0.32(+9.47%) |
Jul 30, 2015 | 3.385 | 3.385 | 3.385 | 3.385 | 385 | +0.10(+2.98%) |
Jul 28, 2015 | 3.287 | 3.287 | 3.287 | 3.287 | 112 | -0.19(-5.38%) |
Jul 27, 2015 | 3.474 | 3.474 | 3.474 | 3.474 | 463 | +0.20(+5.98%) |
Jul 24, 2015 | 3.278 | 3.278 | 3.278 | 3.278 | 227 | +0.07(+2.22%) |
Jul 22, 2015 | 3.207 | 3.207 | 3.207 | 3.207 | 449 | -0.03(-0.83%) |
Jul 21, 2015 | 3.207 | 3.233 | 3.135 | 3.233 | 685 | +0.11(+3.42%) |
Jul 20, 2015 | 3.144 | 3.144 | 3.126 | 3.126 | 842 | -0.04(-1.40%) |
Jul 17, 2015 | 3.189 | 3.260 | 3.171 | 3.171 | 1,432 | -0.10(-3.00%) |
Jul 16, 2015 | 3.189 | 3.278 | 3.144 | 3.269 | 4,545 | +0.06(+1.95%) |
Jul 15, 2015 | 3.198 | 3.296 | 3.162 | 3.207 | 1,685 | +0.01(+0.28%) |
Jul 14, 2015 | 3.171 | 3.260 | 3.162 | 3.198 | 4,256 | -0.23(-6.84%) |
Jul 10, 2015 | 3.242 | 3.432 | 3.432 | 3.432 | 336 | +0.29(+9.16%) |
Jul 01, 2015 | 3.144 | 3.144 | 3.144 | 3.144 | 561 | +0.00(+0.01%) |
Jun 30, 2015 | 3.135 | 3.144 | 3.135 | 3.144 | 370 | -0.04(-1.40%) |
Jun 29, 2015 | 3.215 | 3.215 | 3.189 | 3.189 | 2,240 | -0.21(-6.28%) |
Jun 22, 2015 | 3.403 | 3.403 | 3.403 | 3.403 | 1,010 | +0.06(+1.81%) |
Jun 17, 2015 | 3.340 | 3.342 | 3.342 | 3.342 | 13 | +0.07(+2.10%) |
Jun 16, 2015 | 3.273 | 3.273 | 3.273 | 3.273 | 307 | -0.12(-3.54%) |
Jun 12, 2015 | 3.394 | 3.394 | 3.394 | 3.394 | 84 | -0.01(-0.21%) |
Jun 09, 2015 | 3.447 | 3.401 | 3.401 | 3.401 | 87 | +0.11(+3.47%) |
Jun 08, 2015 | 3.616 | 3.652 | 3.251 | 3.287 | 4,976 | -0.12(-3.66%) |
Jun 05, 2015 | 3.394 | 3.411 | 3.354 | 3.411 | 1,928 | +0.00(+0.00%) |
Jun 04, 2015 | 3.474 | 3.474 | 3.411 | 3.411 | 2,807 | -0.10(-2.79%) |
Jun 03, 2015 | 3.502 | 3.509 | 3.502 | 3.509 | 870 | -0.10(-2.80%) |
Jun 02, 2015 | 3.610 | 3.610 | 3.610 | 3.610 | 566 | +0.05(+1.33%) |
May 29, 2015 | 3.492 | 3.563 | 3.563 | 3.563 | 2,582 | -0.08(-2.20%) |
May 28, 2015 | 3.500 | 3.643 | 3.500 | 3.643 | 1,552 | +0.01(+0.30%) |
May 27, 2015 | 3.643 | 3.647 | 3.632 | 3.632 | 5,281 | +0.01(+0.19%) |
May 26, 2015 | 3.483 | 3.625 | 3.483 | 3.625 | 1,066 | +0.16(+4.52%) |
May 22, 2015 | 3.465 | 3.468 | 3.468 | 3.468 | 224 | -0.18(-5.00%) |
May 20, 2015 | 3.652 | 3.651 | 3.651 | 3.651 | 75 | -0.00(-0.02%) |
May 19, 2015 | 3.469 | 3.652 | 3.469 | 3.652 | 1,627 | +0.20(+5.94%) |
May 18, 2015 | 3.500 | 3.554 | 3.438 | 3.447 | 6,440 | +0.10(+2.93%) |
May 15, 2015 | 3.330 | 3.351 | 3.322 | 3.349 | 6,821 | +0.09(+2.73%) |
May 13, 2015 | 3.260 | 3.260 | 3.260 | 3.260 | 154 | -0.30(-8.50%) |
May 11, 2015 | 3.572 | 3.563 | 3.563 | 3.563 | 3,255 | -0.04(-1.23%) |
May 07, 2015 | 3.607 | 3.607 | 3.607 | 3.607 | 2 | +0.01(+0.37%) |
May 06, 2015 | 3.670 | 3.670 | 3.594 | 3.594 | 1,266 | -0.06(-1.59%) |
May 05, 2015 | 3.652 | 3.652 | 3.652 | 3.652 | 605 | -0.01(-0.15%) |