Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2016 | 2.760 | 2.750 | 2.750 | 2.750 | 1,800 | +0.09(+3.38%) |
May 24, 2016 | 2.510 | 2.660 | 2.450 | 2.660 | 629 | -0.00(-0.09%) |
May 23, 2016 | 2.530 | 2.662 | 2.500 | 2.662 | 3,755 | +0.14(+5.65%) |
May 20, 2016 | 2.500 | 2.520 | 2.500 | 2.520 | 1,551 | +0.01(+0.40%) |
May 18, 2016 | 2.560 | 2.510 | 2.510 | 2.510 | 5,300 | -0.09(-3.46%) |
May 17, 2016 | 2.610 | 2.610 | 2.600 | 2.600 | 1,665 | -0.07(-2.62%) |
May 16, 2016 | 2.550 | 2.750 | 2.547 | 2.670 | 5,821 | -0.09(-3.26%) |
May 10, 2016 | 2.760 | 2.760 | 2.760 | 2.760 | 100 | +0.06(+2.14%) |
May 09, 2016 | 2.510 | 2.702 | 2.510 | 2.702 | 201 | +0.11(+4.34%) |
May 06, 2016 | 2.590 | 2.590 | 2.583 | 2.590 | 1,800 | -0.13(-4.79%) |
May 05, 2016 | 2.560 | 2.720 | 2.560 | 2.720 | 3,866 | -0.03(-1.07%) |
Apr 25, 2016 | 2.750 | 2.750 | 2.750 | 2.750 | 35 | +0.03(+0.97%) |
Apr 20, 2016 | 2.720 | 2.724 | 2.724 | 2.724 | 23 | +0.16(+6.34%) |
Apr 19, 2016 | 2.569 | 2.569 | 2.569 | 2.561 | 438 | -0.10(-3.71%) |
Apr 18, 2016 | 2.660 | 2.660 | 2.660 | 2.660 | 1,855 | -0.08(-2.92%) |
Apr 14, 2016 | 2.500 | 2.740 | 2.740 | 2.740 | 600 | +0.08(+3.12%) |
Apr 13, 2016 | 2.500 | 2.780 | 2.360 | 2.657 | 8,976 | +0.16(+6.28%) |
Apr 12, 2016 | 2.610 | 2.780 | 2.400 | 2.500 | 11,683 | -0.27(-9.77%) |
Apr 11, 2016 | 2.700 | 2.771 | 2.700 | 2.771 | 200 | -0.00(-0.17%) |
Mar 31, 2016 | 2.640 | 2.776 | 2.776 | 2.776 | 1,100 | +0.01(+0.48%) |
Mar 30, 2016 | 2.622 | 2.762 | 2.620 | 2.762 | 650 | -0.02(-0.58%) |
Mar 29, 2016 | 2.610 | 2.778 | 2.610 | 2.778 | 4,063 | +0.00(+0.18%) |
Mar 28, 2016 | 2.620 | 2.773 | 2.620 | 2.773 | 1,407 | +0.00(+0.12%) |
Mar 24, 2016 | 2.770 | 2.770 | 2.770 | 2.770 | 100 | +0.12(+4.52%) |
Mar 23, 2016 | 2.790 | 2.790 | 2.610 | 2.650 | 2,770 | -0.14(-4.96%) |
Mar 22, 2016 | 2.788 | 2.788 | 2.788 | 2.788 | 102 | -0.01(-0.41%) |
Mar 18, 2016 | 2.650 | 2.800 | 2.800 | 2.800 | 1,200 | -0.14(-4.68%) |
Mar 15, 2016 | 2.900 | 2.937 | 2.937 | 2.937 | 1,100 | +0.04(+1.29%) |
Mar 14, 2016 | 2.650 | 2.900 | 2.650 | 2.900 | 702 | +0.20(+7.40%) |
Mar 11, 2016 | 2.660 | 2.867 | 2.620 | 2.700 | 1,501 | -0.17(-6.08%) |
Mar 10, 2016 | 2.875 | 2.875 | 2.875 | 2.875 | 120 | +0.00(+0.09%) |
Mar 09, 2016 | 2.872 | 2.872 | 2.872 | 2.872 | 100 | +0.06(+2.22%) |
Mar 08, 2016 | 2.610 | 2.871 | 2.610 | 2.810 | 4,924 | -0.18(-6.05%) |
Mar 04, 2016 | 2.990 | 2.991 | 2.991 | 2.991 | 13 | +0.04(+1.39%) |
Mar 03, 2016 | 2.924 | 2.950 | 2.924 | 2.950 | 355 | +0.01(+0.35%) |
Mar 02, 2016 | 3.000 | 3.000 | 2.690 | 2.940 | 3,736 | -0.03(-1.02%) |
Mar 01, 2016 | 2.660 | 2.970 | 2.650 | 2.970 | 1,579 | +0.36(+13.79%) |
Feb 29, 2016 | 2.495 | 2.660 | 2.495 | 2.610 | 862 | -0.01(-0.38%) |
Feb 26, 2016 | 2.620 | 2.620 | 2.620 | 2.620 | 1,728 | -0.05(-1.88%) |
Feb 25, 2016 | 2.610 | 2.670 | 2.601 | 2.670 | 4,114 | +0.00(+0.09%) |
Feb 24, 2016 | 2.600 | 2.668 | 2.590 | 2.668 | 5,135 | +0.09(+3.49%) |
Feb 23, 2016 | 2.680 | 2.680 | 2.430 | 2.578 | 900 | -0.11(-4.16%) |
Feb 22, 2016 | 2.690 | 2.690 | 2.690 | 2.690 | 125 | +0.11(+4.26%) |
Feb 19, 2016 | 2.600 | 2.700 | 2.500 | 2.580 | 11,706 | +0.02(+0.83%) |
Feb 18, 2016 | 2.577 | 2.592 | 2.559 | 2.559 | 1,297 | -0.04(-1.59%) |
Feb 17, 2016 | 2.600 | 2.600 | 2.600 | 2.600 | 103 | -0.07(-2.69%) |
Feb 16, 2016 | 2.690 | 2.690 | 2.520 | 2.672 | 1,833 | -0.02(-0.67%) |
Feb 11, 2016 | 2.690 | 2.690 | 2.690 | 2.690 | 600 | -0.08(-2.89%) |
Feb 10, 2016 | 2.770 | 2.780 | 2.770 | 2.770 | 2,013 | +0.02(+0.73%) |
Feb 09, 2016 | 2.750 | 2.762 | 2.510 | 2.750 | 2,106 | -0.15(-5.18%) |
Feb 05, 2016 | 2.640 | 2.900 | 2.900 | 2.900 | 11 | +0.04(+1.40%) |
Feb 04, 2016 | 2.550 | 2.860 | 2.550 | 2.860 | 237 | -0.04(-1.31%) |
Feb 03, 2016 | 2.893 | 2.900 | 2.690 | 2.898 | 2,440 | +0.01(+0.28%) |
Feb 02, 2016 | 2.920 | 2.920 | 2.890 | 2.890 | 301 | -0.03(-1.02%) |
Feb 01, 2016 | 2.901 | 2.920 | 2.890 | 2.920 | 500 | +0.03(+1.03%) |
Jan 29, 2016 | 2.945 | 2.950 | 2.890 | 2.890 | 2,260 | -0.01(-0.34%) |
Jan 28, 2016 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | -0.10(-3.33%) |
Jan 27, 2016 | 2.900 | 3.000 | 2.890 | 3.000 | 4,117 | -0.01(-0.27%) |
Jan 22, 2016 | 2.890 | 3.008 | 3.008 | 3.008 | 2 | -0.01(-0.18%) |
Jan 20, 2016 | 2.890 | 3.013 | 3.013 | 3.013 | 2,600 | -0.04(-1.23%) |
Jan 15, 2016 | 3.020 | 3.051 | 3.051 | 3.051 | 61 | +0.12(+4.12%) |
Jan 14, 2016 | 2.909 | 2.990 | 2.900 | 2.930 | 1,398 | +0.02(+0.69%) |
Jan 13, 2016 | 3.020 | 3.020 | 2.900 | 2.910 | 472 | +0.01(+0.34%) |
Jan 12, 2016 | 3.018 | 3.018 | 2.900 | 2.900 | 210 | -0.11(-3.52%) |
Jan 11, 2016 | 3.050 | 3.050 | 2.880 | 3.006 | 2,722 | +0.05(+1.66%) |
Jan 08, 2016 | 2.900 | 3.050 | 2.880 | 2.957 | 1,643 | -0.01(-0.37%) |
Jan 07, 2016 | 2.976 | 2.976 | 2.850 | 2.968 | 3,436 | -0.15(-4.87%) |
Jan 06, 2016 | 3.120 | 3.120 | 3.120 | 3.120 | 232 | +0.01(+0.32%) |
Jan 05, 2016 | 3.110 | 3.110 | 3.110 | 3.110 | 145 | +0.01(+0.29%) |
Jan 04, 2016 | 3.030 | 3.170 | 2.950 | 3.101 | 1,382 | +0.08(+2.48%) |
Dec 31, 2015 | 2.970 | 3.026 | 3.026 | 3.026 | 2,700 | +0.04(+1.48%) |
Dec 30, 2015 | 2.840 | 2.982 | 2.810 | 2.982 | 6,542 | +0.14(+4.79%) |
Dec 29, 2015 | 2.850 | 2.900 | 2.820 | 2.846 | 9,229 | -0.08(-2.75%) |
Dec 28, 2015 | 2.960 | 2.960 | 2.770 | 2.926 | 7,336 | -0.07(-2.46%) |
Dec 24, 2015 | 3.030 | 3.000 | 3.000 | 3.000 | 700 | +0.01(+0.20%) |
Dec 23, 2015 | 2.900 | 3.010 | 2.900 | 2.994 | 3,009 | +0.05(+1.80%) |
Dec 22, 2015 | 3.076 | 3.076 | 2.890 | 2.941 | 1,890 | -0.14(-4.50%) |
Dec 21, 2015 | 2.850 | 3.080 | 2.796 | 3.080 | 6,807 | +0.13(+4.40%) |
Dec 18, 2015 | 3.120 | 3.120 | 2.950 | 2.950 | 661 | -0.01(-0.34%) |
Dec 17, 2015 | 2.852 | 3.122 | 2.852 | 2.960 | 3,784 | -0.02(-0.67%) |
Dec 16, 2015 | 3.190 | 3.190 | 2.980 | 2.980 | 2,582 | -0.17(-5.46%) |
Dec 15, 2015 | 2.610 | 3.152 | 2.510 | 3.152 | 11,551 | +0.48(+18.05%) |
Dec 14, 2015 | 2.780 | 2.870 | 2.660 | 2.670 | 11,652 | -0.19(-6.64%) |
Dec 11, 2015 | 3.397 | 3.397 | 2.710 | 2.860 | 28,057 | -0.34(-10.59%) |
Dec 10, 2015 | 3.700 | 3.700 | 3.060 | 3.199 | 3,542 | -0.00(-0.04%) |
Dec 09, 2015 | 3.144 | 3.300 | 3.110 | 3.200 | 6,474 | -0.09(-2.74%) |
Dec 08, 2015 | 3.250 | 3.745 | 3.160 | 3.290 | 4,868 | -0.01(-0.31%) |
Dec 07, 2015 | 4.000 | 4.000 | 3.250 | 3.300 | 24,846 | -0.92(-21.80%) |
Dec 04, 2015 | 4.280 | 4.500 | 3.780 | 4.220 | 20,643 | +0.02(+0.40%) |
Dec 03, 2015 | 3.690 | 4.490 | 3.600 | 4.203 | 37,887 | +0.54(+14.84%) |
Dec 02, 2015 | 3.250 | 3.900 | 3.250 | 3.660 | 31,434 | +0.44(+13.51%) |
Dec 01, 2015 | 3.250 | 3.250 | 3.224 | 3.224 | 3,712 | -0.03(-0.78%) |
Nov 30, 2015 | 3.165 | 3.250 | 3.165 | 3.250 | 2,413 | +0.00(+0.00%) |
Nov 27, 2015 | 3.410 | 3.410 | 3.250 | 3.250 | 2,606 | +0.01(+0.46%) |
Nov 25, 2015 | 3.200 | 3.235 | 3.235 | 3.235 | 700 | -0.01(-0.46%) |
Nov 24, 2015 | 3.232 | 3.250 | 3.110 | 3.250 | 5,810 | +0.01(+0.23%) |
Nov 23, 2015 | 3.300 | 3.300 | 2.970 | 3.243 | 7,489 | -0.41(-11.16%) |
Nov 19, 2015 | 3.410 | 3.650 | 3.650 | 3.650 | 7 | -0.11(-2.93%) |
Nov 18, 2015 | 3.760 | 3.760 | 3.760 | 3.760 | 393 | -0.09(-2.39%) |
Nov 17, 2015 | 3.877 | 3.877 | 3.760 | 3.852 | 1,292 | +0.09(+2.45%) |
Nov 16, 2015 | 3.550 | 3.764 | 3.550 | 3.760 | 7,781 | +0.04(+1.07%) |
Nov 13, 2015 | 3.890 | 3.900 | 3.550 | 3.720 | 27,227 | +0.73(+24.42%) |
Nov 12, 2015 | 2.990 | 2.990 | 2.990 | 2.990 | 3,400 | +0.00(+0.00%) |
Nov 11, 2015 | 3.000 | 3.000 | 2.870 | 2.990 | 6,238 | +0.02(+0.58%) |
Nov 09, 2015 | 2.980 | 2.973 | 2.973 | 2.973 | 24 | -0.01(-0.46%) |
Nov 04, 2015 | 2.990 | 2.986 | 2.986 | 2.986 | 41 | +0.05(+1.58%) |
Nov 03, 2015 | 2.750 | 2.950 | 2.700 | 2.940 | 18,349 | +0.09(+3.20%) |
Nov 02, 2015 | 2.800 | 2.850 | 2.800 | 2.849 | 1,579 | +0.09(+3.41%) |
Oct 30, 2015 | 2.890 | 2.982 | 2.750 | 2.755 | 7,622 | -0.13(-4.67%) |
Oct 29, 2015 | 2.701 | 2.890 | 2.701 | 2.890 | 563 | +0.00(+0.00%) |
Oct 22, 2015 | 2.890 | 2.890 | 2.890 | 2.890 | 52 | +0.01(+0.35%) |
Oct 21, 2015 | 2.895 | 2.895 | 2.850 | 2.880 | 1,154 | +0.18(+6.66%) |
Oct 20, 2015 | 2.770 | 2.905 | 2.700 | 2.700 | 491 | -0.09(-3.23%) |
Oct 16, 2015 | 2.730 | 2.790 | 2.790 | 2.790 | 17 | +0.05(+1.85%) |
Oct 15, 2015 | 2.670 | 2.739 | 2.660 | 2.739 | 1,771 | -0.00(-0.03%) |
Oct 13, 2015 | 2.770 | 2.740 | 2.740 | 2.740 | 133 | +0.07(+2.62%) |
Oct 12, 2015 | 2.670 | 2.799 | 2.660 | 2.670 | 5,125 | -0.07(-2.62%) |
Oct 09, 2015 | 2.809 | 2.809 | 2.700 | 2.742 | 981 | +0.08(+3.07%) |
Oct 08, 2015 | 2.661 | 2.848 | 2.660 | 2.660 | 3,529 | -0.01(-0.37%) |
Oct 07, 2015 | 2.680 | 2.898 | 2.670 | 2.670 | 5,492 | -0.22(-7.53%) |
Oct 06, 2015 | 2.680 | 2.888 | 2.680 | 2.887 | 499 | +0.02(+0.61%) |
Oct 05, 2015 | 2.700 | 2.870 | 2.680 | 2.870 | 411 | -0.01(-0.20%) |
Oct 02, 2015 | 2.670 | 2.876 | 2.670 | 2.876 | 200 | +0.01(+0.52%) |
Oct 01, 2015 | 2.860 | 2.861 | 2.690 | 2.861 | 4,171 | +0.01(+0.39%) |
Sep 30, 2015 | 2.660 | 2.850 | 2.660 | 2.850 | 601 | -0.01(-0.28%) |
Sep 29, 2015 | 2.858 | 2.858 | 2.858 | 2.858 | 203 | -0.01(-0.35%) |
Sep 28, 2015 | 2.680 | 2.868 | 2.680 | 2.868 | 482 | +0.15(+5.44%) |
Sep 25, 2015 | 2.910 | 2.910 | 2.720 | 2.720 | 419 | -0.13(-4.50%) |
Sep 23, 2015 | 2.660 | 2.848 | 2.848 | 2.848 | 60 | -0.05(-1.63%) |
Sep 22, 2015 | 2.640 | 2.895 | 2.640 | 2.895 | 819 | +0.15(+5.28%) |
Sep 21, 2015 | 2.910 | 2.910 | 2.750 | 2.750 | 419 | -0.10(-3.51%) |
Sep 18, 2015 | 2.850 | 2.912 | 2.660 | 2.850 | 3,328 | -0.11(-3.83%) |
Sep 17, 2015 | 2.670 | 2.977 | 2.651 | 2.963 | 1,065 | +0.29(+10.99%) |
Sep 16, 2015 | 3.060 | 3.060 | 2.670 | 2.670 | 233 | -0.21(-7.29%) |
Sep 15, 2015 | 2.770 | 2.910 | 2.400 | 2.880 | 11,153 | +0.06(+2.13%) |
Sep 14, 2015 | 2.760 | 2.987 | 2.760 | 2.820 | 2,148 | -0.23(-7.54%) |
Sep 11, 2015 | 3.060 | 3.070 | 3.050 | 3.050 | 3,279 | -0.14(-4.39%) |
Sep 10, 2015 | 3.060 | 3.190 | 3.060 | 3.190 | 1,279 | +0.12(+4.08%) |
Sep 09, 2015 | 3.060 | 3.210 | 3.060 | 3.065 | 600 | -0.02(-0.49%) |
Sep 08, 2015 | 3.120 | 3.250 | 3.060 | 3.080 | 2,723 | -0.15(-4.64%) |
Sep 03, 2015 | 3.230 | 3.230 | 3.230 | 3.230 | 100 | +0.00(+0.09%) |
Sep 02, 2015 | 3.227 | 3.227 | 3.227 | 3.227 | 176 | +0.08(+2.71%) |
Sep 01, 2015 | 3.150 | 3.260 | 3.126 | 3.142 | 1,233 | +0.04(+1.31%) |
Aug 31, 2015 | 3.108 | 3.108 | 3.100 | 3.102 | 2,126 | -0.17(-5.15%) |
Aug 28, 2015 | 3.270 | 3.270 | 3.270 | 3.270 | 198 | +0.00(+0.00%) |
Aug 27, 2015 | 3.070 | 3.270 | 3.070 | 3.270 | 654 | +0.01(+0.31%) |
Aug 26, 2015 | 3.240 | 3.260 | 3.080 | 3.260 | 300 | +0.06(+1.87%) |
Aug 24, 2015 | 3.200 | 3.200 | 3.200 | 3.200 | 200 | -0.05(-1.41%) |
Aug 21, 2015 | 3.100 | 3.248 | 3.070 | 3.246 | 3,206 | -0.01(-0.44%) |
Aug 20, 2015 | 3.130 | 3.260 | 3.130 | 3.260 | 200 | +0.01(+0.31%) |
Aug 18, 2015 | 3.070 | 3.250 | 3.250 | 3.250 | 6,900 | +0.18(+5.83%) |
Aug 17, 2015 | 3.290 | 3.290 | 3.071 | 3.071 | 529 | -0.07(-2.20%) |
Aug 14, 2015 | 3.350 | 3.350 | 3.110 | 3.140 | 2,106 | +0.06(+1.95%) |
Aug 13, 2015 | 3.060 | 3.100 | 3.060 | 3.080 | 2,187 | -0.05(-1.57%) |
Aug 12, 2015 | 3.130 | 3.130 | 3.082 | 3.129 | 8,600 | -0.05(-1.60%) |
Aug 10, 2015 | 3.400 | 3.180 | 3.180 | 3.180 | 5,800 | -0.41(-11.42%) |
Aug 07, 2015 | 3.410 | 3.590 | 3.410 | 3.590 | 512 | +0.02(+0.56%) |
Aug 03, 2015 | 3.570 | 3.570 | 3.570 | 3.570 | 5 | +0.17(+5.00%) |
Jul 31, 2015 | 3.500 | 3.500 | 3.400 | 3.400 | 3,103 | -0.03(-0.87%) |
Jul 30, 2015 | 3.390 | 3.550 | 3.390 | 3.430 | 4,006 | -0.16(-4.45%) |
Jul 24, 2015 | 3.430 | 3.590 | 3.590 | 3.590 | 2,000 | +0.00(+0.00%) |
Jul 21, 2015 | 3.400 | 3.590 | 3.590 | 3.590 | 22 | -0.01(-0.28%) |
Jul 14, 2015 | 3.500 | 3.600 | 3.600 | 3.600 | 66 | -0.03(-0.82%) |
Jul 13, 2015 | 3.390 | 3.630 | 3.390 | 3.630 | 1,167 | -0.01(-0.15%) |
Jul 09, 2015 | 3.640 | 3.635 | 3.635 | 3.635 | 100 | +0.10(+2.86%) |
Jul 08, 2015 | 3.470 | 3.670 | 3.420 | 3.534 | 1,200 | -0.13(-3.44%) |
Jul 07, 2015 | 3.662 | 3.662 | 3.419 | 3.660 | 800 | +0.06(+1.77%) |
Jul 06, 2015 | 3.525 | 3.596 | 3.490 | 3.596 | 2,140 | -0.03(-0.84%) |
Jul 02, 2015 | 3.400 | 3.627 | 3.627 | 3.627 | 500 | -0.04(-1.17%) |
Jul 01, 2015 | 3.630 | 3.680 | 3.478 | 3.670 | 2,305 | -0.01(-0.27%) |
Jun 30, 2015 | 3.670 | 3.680 | 3.660 | 3.680 | 3,521 | -0.03(-0.78%) |
Jun 26, 2015 | 3.620 | 3.709 | 3.709 | 3.709 | 52 | +0.03(+0.79%) |
Jun 25, 2015 | 3.660 | 3.680 | 3.660 | 3.680 | 4,116 | +0.03(+0.82%) |
Jun 24, 2015 | 3.665 | 3.665 | 3.590 | 3.650 | 7,190 | +0.10(+2.82%) |
Jun 23, 2015 | 3.700 | 3.700 | 3.550 | 3.550 | 300 | +0.05(+1.43%) |
Jun 22, 2015 | 3.530 | 3.740 | 3.440 | 3.500 | 9,586 | -0.26(-6.91%) |
Jun 18, 2015 | 3.650 | 3.760 | 3.760 | 3.760 | 103 | +0.07(+1.90%) |
Jun 17, 2015 | 3.690 | 3.690 | 3.690 | 3.690 | 303 | -0.04(-1.07%) |
Jun 16, 2015 | 3.720 | 3.810 | 3.720 | 3.730 | 772 | -0.07(-1.80%) |
Jun 15, 2015 | 3.798 | 3.780 | 3.780 | 3.798 | 163 | +0.02(+0.48%) |
Jun 12, 2015 | 3.740 | 3.788 | 3.680 | 3.780 | 1,461 | -0.00(-0.00%) |
Jun 11, 2015 | 3.785 | 3.790 | 3.720 | 3.780 | 7,700 | +0.09(+2.44%) |
Jun 10, 2015 | 3.687 | 3.810 | 3.687 | 3.690 | 3,660 | -0.10(-2.59%) |
Jun 09, 2015 | 3.680 | 3.788 | 3.680 | 3.788 | 203 | -0.02(-0.49%) |
Jun 08, 2015 | 3.680 | 3.807 | 3.680 | 3.807 | 1,045 | +0.03(+0.71%) |
Jun 04, 2015 | 3.780 | 3.780 | 3.780 | 3.780 | 50 | +0.01(+0.39%) |
Jun 03, 2015 | 3.604 | 3.800 | 3.380 | 3.765 | 11,454 | -0.00(-0.12%) |