Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.949 | 4.107 | 3.895 | 4.097 | 2,293,194 | +0.14(+3.47%) |
Jun 29, 2016 | 3.995 | 4.001 | 3.876 | 3.960 | 1,513,538 | +0.11(+2.90%) |
Jun 28, 2016 | 3.881 | 3.954 | 3.783 | 3.848 | 2,281,350 | +0.03(+0.71%) |
Jun 27, 2016 | 3.903 | 3.911 | 3.683 | 3.821 | 4,502,136 | -0.15(-3.70%) |
Jun 24, 2016 | 4.052 | 4.139 | 3.930 | 3.968 | 6,416,732 | -0.27(-6.41%) |
Jun 23, 2016 | 4.136 | 4.289 | 4.117 | 4.240 | 5,039,824 | +0.08(+1.89%) |
Jun 22, 2016 | 4.134 | 4.169 | 4.063 | 4.161 | 1,598,170 | +0.05(+1.12%) |
Jun 21, 2016 | 4.022 | 4.180 | 4.003 | 4.115 | 2,161,001 | +0.10(+2.50%) |
Jun 20, 2016 | 4.098 | 4.240 | 3.987 | 4.014 | 3,453,615 | -0.01(-0.20%) |
Jun 17, 2016 | 4.055 | 4.101 | 3.941 | 4.022 | 5,934,512 | -0.03(-0.67%) |
Jun 16, 2016 | 4.185 | 4.207 | 4.009 | 4.049 | 6,526,278 | -0.16(-3.75%) |
Jun 15, 2016 | 4.310 | 4.376 | 4.164 | 4.207 | 6,245,846 | -0.10(-2.40%) |
Jun 14, 2016 | 3.824 | 4.373 | 3.816 | 4.310 | 9,399,443 | +0.45(+11.53%) |
Jun 13, 2016 | 3.941 | 3.976 | 3.829 | 3.865 | 3,256,759 | -0.09(-2.20%) |
Jun 10, 2016 | 3.976 | 4.017 | 3.886 | 3.952 | 3,548,683 | -0.05(-1.16%) |
Jun 09, 2016 | 3.805 | 4.022 | 3.770 | 3.998 | 5,352,880 | +0.20(+5.15%) |
Jun 08, 2016 | 3.791 | 3.892 | 3.737 | 3.802 | 6,421,446 | +0.05(+1.38%) |
Jun 07, 2016 | 3.628 | 3.802 | 3.609 | 3.751 | 3,319,579 | +0.11(+2.91%) |
Jun 06, 2016 | 3.615 | 3.770 | 3.596 | 3.645 | 1,910,663 | +0.05(+1.51%) |
Jun 03, 2016 | 3.677 | 3.691 | 3.574 | 3.590 | 4,266,438 | -0.09(-2.44%) |
Jun 02, 2016 | 3.672 | 3.730 | 3.574 | 3.680 | 3,263,076 | +0.02(+0.67%) |
Jun 01, 2016 | 3.805 | 3.832 | 3.617 | 3.655 | 2,529,201 | -0.15(-3.93%) |
May 31, 2016 | 3.837 | 3.843 | 3.723 | 3.805 | 4,880,510 | +0.02(+0.50%) |
May 27, 2016 | 3.712 | 3.786 | 3.786 | 3.786 | 1,781,980 | +0.08(+2.13%) |
May 26, 2016 | 3.895 | 3.896 | 3.675 | 3.707 | 2,451,196 | -0.17(-4.28%) |
May 25, 2016 | 3.843 | 3.927 | 3.810 | 3.873 | 2,372,160 | +0.06(+1.50%) |
May 24, 2016 | 3.854 | 3.859 | 3.767 | 3.816 | 1,766,283 | -0.00(-0.07%) |
May 23, 2016 | 3.778 | 3.857 | 3.734 | 3.818 | 3,716,387 | +0.03(+0.79%) |
May 20, 2016 | 3.710 | 3.789 | 3.623 | 3.789 | 3,040,596 | +0.14(+3.72%) |
May 19, 2016 | 3.737 | 3.794 | 3.552 | 3.653 | 3,196,853 | -0.10(-2.68%) |
May 18, 2016 | 3.938 | 3.962 | 3.704 | 3.753 | 3,256,321 | -0.18(-4.69%) |
May 17, 2016 | 3.979 | 4.014 | 3.886 | 3.938 | 1,979,370 | +0.05(+1.33%) |
May 16, 2016 | 4.033 | 4.040 | 3.873 | 3.886 | 2,982,850 | -0.03(-0.76%) |
May 13, 2016 | 3.998 | 4.009 | 3.816 | 3.916 | 4,347,520 | -0.04(-0.96%) |
May 12, 2016 | 4.049 | 4.185 | 3.941 | 3.954 | 4,886,941 | +0.00(+0.07%) |
May 11, 2016 | 3.941 | 3.984 | 3.805 | 3.952 | 3,051,741 | +0.08(+2.04%) |
May 10, 2016 | 3.653 | 3.935 | 3.587 | 3.873 | 4,508,972 | +0.29(+8.04%) |
May 09, 2016 | 3.462 | 3.650 | 3.452 | 3.585 | 4,134,863 | +0.17(+5.10%) |
May 06, 2016 | 3.533 | 3.645 | 3.397 | 3.411 | 3,186,903 | -0.09(-2.56%) |
May 05, 2016 | 3.530 | 3.691 | 3.370 | 3.500 | 3,649,203 | +0.02(+0.55%) |
May 04, 2016 | 3.264 | 3.857 | 3.261 | 3.481 | 20,863,386 | +0.45(+14.78%) |
May 03, 2016 | 3.131 | 3.131 | 2.913 | 3.033 | 6,223,953 | -0.04(-1.15%) |
May 02, 2016 | 3.125 | 3.134 | 3.028 | 3.068 | 6,068,744 | -0.03(-0.97%) |
Apr 29, 2016 | 3.139 | 3.144 | 3.071 | 3.098 | 2,948,108 | -0.01(-0.35%) |
Apr 28, 2016 | 3.193 | 3.199 | 3.098 | 3.109 | 1,285,605 | -0.04(-1.12%) |
Apr 27, 2016 | 3.202 | 3.202 | 3.107 | 3.144 | 2,781,647 | -0.04(-1.11%) |
Apr 26, 2016 | 3.193 | 3.234 | 3.142 | 3.180 | 1,592,688 | +0.01(+0.26%) |
Apr 25, 2016 | 3.234 | 3.234 | 3.125 | 3.172 | 1,670,649 | -0.02(-0.51%) |
Apr 22, 2016 | 3.250 | 3.253 | 3.077 | 3.188 | 3,281,220 | -0.01(-0.17%) |
Apr 21, 2016 | 3.231 | 3.242 | 3.134 | 3.193 | 2,729,108 | +0.00(+0.04%) |
Apr 20, 2016 | 3.174 | 3.253 | 3.125 | 3.192 | 3,902,205 | +0.07(+2.26%) |
Apr 19, 2016 | 3.221 | 3.221 | 3.090 | 3.121 | 2,827,207 | -0.04(-1.33%) |
Apr 18, 2016 | 3.193 | 3.215 | 3.068 | 3.163 | 3,890,677 | +0.08(+2.65%) |
Apr 15, 2016 | 2.949 | 3.153 | 2.927 | 3.082 | 7,955,906 | +0.14(+4.61%) |
Apr 14, 2016 | 2.892 | 2.957 | 2.851 | 2.946 | 1,925,546 | +0.06(+2.07%) |
Apr 13, 2016 | 2.835 | 2.894 | 2.788 | 2.886 | 1,951,527 | +0.09(+3.11%) |
Apr 12, 2016 | 2.797 | 2.826 | 2.734 | 2.799 | 3,142,816 | +0.02(+0.59%) |
Apr 11, 2016 | 2.848 | 2.875 | 2.748 | 2.783 | 3,068,431 | -0.05(-1.92%) |
Apr 08, 2016 | 2.998 | 3.038 | 2.826 | 2.837 | 2,816,963 | -0.14(-4.83%) |
Apr 07, 2016 | 3.085 | 3.093 | 2.965 | 2.981 | 3,526,282 | -0.11(-3.69%) |
Apr 06, 2016 | 3.044 | 3.109 | 3.012 | 3.096 | 2,977,838 | +0.06(+2.06%) |
Apr 05, 2016 | 3.068 | 3.079 | 3.000 | 3.033 | 4,757,199 | -0.05(-1.67%) |
Apr 04, 2016 | 3.131 | 3.180 | 3.006 | 3.085 | 3,584,112 | -0.06(-1.99%) |
Apr 01, 2016 | 2.995 | 3.163 | 2.946 | 3.147 | 5,998,480 | +0.14(+4.70%) |
Mar 31, 2016 | 2.973 | 3.093 | 2.938 | 3.006 | 2,484,006 | +0.04(+1.19%) |
Mar 30, 2016 | 2.990 | 3.049 | 2.938 | 2.971 | 2,716,222 | +0.02(+0.64%) |
Mar 29, 2016 | 2.941 | 2.971 | 2.875 | 2.951 | 1,522,502 | -0.00(-0.09%) |
Mar 28, 2016 | 3.025 | 3.038 | 2.922 | 2.954 | 2,009,961 | -0.04(-1.45%) |
Mar 24, 2016 | 2.924 | 2.998 | 2.998 | 2.998 | 3,335,831 | +0.08(+2.89%) |
Mar 23, 2016 | 2.962 | 2.990 | 2.870 | 2.913 | 1,637,677 | -0.06(-2.01%) |
Mar 22, 2016 | 2.941 | 3.009 | 2.873 | 2.973 | 2,050,381 | +0.01(+0.37%) |
Mar 21, 2016 | 2.905 | 2.968 | 2.864 | 2.962 | 2,743,738 | +0.07(+2.25%) |
Mar 18, 2016 | 3.068 | 3.098 | 2.848 | 2.897 | 13,045,040 | -0.15(-4.82%) |
Mar 17, 2016 | 3.079 | 3.101 | 2.992 | 3.044 | 4,200,495 | -0.04(-1.23%) |
Mar 16, 2016 | 3.022 | 3.093 | 2.968 | 3.082 | 2,382,466 | +0.05(+1.61%) |
Mar 15, 2016 | 3.028 | 3.074 | 2.919 | 3.033 | 2,356,298 | -0.02(-0.71%) |
Mar 14, 2016 | 3.112 | 3.174 | 3.038 | 3.055 | 3,877,155 | -0.05(-1.66%) |
Mar 11, 2016 | 3.106 | 3.158 | 3.047 | 3.106 | 2,036,108 | +0.04(+1.24%) |
Mar 10, 2016 | 3.136 | 3.183 | 3.040 | 3.068 | 1,491,612 | -0.04(-1.40%) |
Mar 09, 2016 | 3.147 | 3.185 | 2.938 | 3.112 | 3,015,903 | -0.02(-0.69%) |
Mar 08, 2016 | 3.242 | 3.275 | 3.093 | 3.134 | 3,151,227 | -0.13(-3.92%) |
Mar 07, 2016 | 3.139 | 3.261 | 3.125 | 3.261 | 3,513,922 | +0.13(+4.17%) |
Mar 04, 2016 | 3.302 | 3.310 | 3.123 | 3.131 | 2,281,181 | -0.12(-3.76%) |
Mar 03, 2016 | 3.210 | 3.343 | 3.185 | 3.253 | 4,046,301 | +0.06(+1.96%) |
Mar 02, 2016 | 3.161 | 3.253 | 3.096 | 3.191 | 3,396,771 | +0.10(+3.07%) |
Mar 01, 2016 | 3.006 | 3.169 | 2.938 | 3.096 | 3,949,082 | +0.14(+4.59%) |
Feb 29, 2016 | 2.919 | 3.009 | 2.870 | 2.960 | 3,789,546 | +0.08(+2.64%) |
Feb 26, 2016 | 2.894 | 2.908 | 2.854 | 2.884 | 1,497,613 | -0.01(-0.28%) |
Feb 25, 2016 | 2.889 | 2.922 | 2.856 | 2.892 | 1,378,100 | +0.02(+0.57%) |
Feb 24, 2016 | 2.851 | 2.894 | 2.749 | 2.875 | 2,055,245 | +0.06(+2.22%) |
Feb 23, 2016 | 2.788 | 2.905 | 2.788 | 2.813 | 2,796,218 | -0.03(-1.15%) |
Feb 22, 2016 | 2.851 | 2.916 | 2.821 | 2.845 | 2,947,320 | -0.01(-0.29%) |
Feb 19, 2016 | 2.832 | 2.886 | 2.764 | 2.854 | 2,511,973 | +0.02(+0.57%) |
Feb 18, 2016 | 2.767 | 2.927 | 2.699 | 2.837 | 3,549,533 | +0.09(+3.26%) |
Feb 17, 2016 | 2.767 | 2.911 | 2.734 | 2.748 | 4,475,673 | -0.02(-0.79%) |
Feb 16, 2016 | 2.748 | 2.854 | 2.677 | 2.769 | 3,788,939 | +0.10(+3.77%) |
Feb 12, 2016 | 2.609 | 2.669 | 2.669 | 2.669 | 3,844,705 | +0.03(+1.24%) |
Feb 11, 2016 | 2.503 | 2.704 | 2.460 | 2.636 | 4,618,081 | +0.08(+3.19%) |
Feb 10, 2016 | 2.473 | 2.574 | 2.402 | 2.555 | 2,340,376 | +0.08(+3.07%) |
Feb 09, 2016 | 2.446 | 2.517 | 2.286 | 2.479 | 6,868,104 | -0.02(-0.76%) |
Feb 08, 2016 | 2.454 | 2.650 | 2.446 | 2.498 | 3,259,794 | -0.03(-1.18%) |
Feb 05, 2016 | 2.658 | 2.715 | 2.525 | 2.528 | 5,246,965 | -0.13(-4.71%) |
Feb 04, 2016 | 2.775 | 2.854 | 2.378 | 2.653 | 20,220,532 | -0.24(-8.44%) |
Feb 03, 2016 | 2.712 | 2.941 | 2.492 | 2.897 | 24,286,240 | -0.42(-12.55%) |
Feb 02, 2016 | 3.457 | 3.486 | 3.261 | 3.313 | 7,418,615 | -0.16(-4.69%) |
Feb 01, 2016 | 3.291 | 3.519 | 3.269 | 3.476 | 3,909,755 | +0.07(+1.91%) |
Jan 29, 2016 | 3.337 | 3.449 | 3.291 | 3.411 | 3,440,248 | +0.02(+0.64%) |
Jan 28, 2016 | 3.226 | 3.427 | 3.125 | 3.389 | 3,919,068 | +0.14(+4.26%) |
Jan 27, 2016 | 3.335 | 3.397 | 3.215 | 3.250 | 1,700,751 | -0.05(-1.48%) |
Jan 26, 2016 | 3.259 | 3.359 | 3.210 | 3.299 | 1,824,239 | +0.05(+1.42%) |
Jan 25, 2016 | 3.416 | 3.471 | 3.215 | 3.253 | 2,010,381 | -0.07(-2.05%) |
Jan 22, 2016 | 3.386 | 3.386 | 3.229 | 3.321 | 4,159,692 | +0.08(+2.35%) |
Jan 21, 2016 | 3.278 | 3.329 | 3.163 | 3.245 | 2,210,829 | -0.00(-0.08%) |
Jan 20, 2016 | 3.318 | 3.329 | 3.112 | 3.248 | 5,617,351 | -0.15(-4.48%) |
Jan 19, 2016 | 3.533 | 3.623 | 3.291 | 3.400 | 5,364,095 | -0.12(-3.47%) |
Jan 15, 2016 | 3.465 | 3.522 | 3.522 | 3.522 | 5,849,295 | -0.03(-0.77%) |
Jan 14, 2016 | 3.666 | 3.696 | 3.465 | 3.549 | 6,594,713 | -0.06(-1.77%) |
Jan 13, 2016 | 3.745 | 3.759 | 3.533 | 3.613 | 3,560,685 | -0.07(-1.95%) |
Jan 12, 2016 | 3.761 | 3.843 | 3.601 | 3.685 | 3,108,821 | -0.05(-1.24%) |
Jan 11, 2016 | 3.696 | 3.840 | 3.666 | 3.731 | 2,197,045 | +0.04(+1.03%) |
Jan 08, 2016 | 3.683 | 3.764 | 3.683 | 3.693 | 1,884,627 | +0.02(+0.59%) |
Jan 07, 2016 | 3.702 | 3.781 | 3.577 | 3.672 | 4,453,912 | -0.11(-2.95%) |
Jan 06, 2016 | 3.696 | 3.873 | 3.691 | 3.783 | 6,113,421 | +0.07(+1.83%) |
Jan 05, 2016 | 3.653 | 3.799 | 3.631 | 3.715 | 4,808,071 | +0.08(+2.32%) |
Jan 04, 2016 | 3.650 | 3.666 | 3.544 | 3.631 | 6,517,981 | -0.05(-1.40%) |
Dec 31, 2015 | 3.715 | 3.683 | 3.683 | 3.683 | 1,513,376 | -0.01(-0.37%) |
Dec 30, 2015 | 3.753 | 3.775 | 3.680 | 3.696 | 2,709,206 | -0.05(-1.23%) |
Dec 29, 2015 | 3.789 | 3.797 | 3.669 | 3.742 | 2,843,191 | +0.01(+0.29%) |
Dec 28, 2015 | 3.857 | 3.905 | 3.683 | 3.731 | 2,410,408 | -0.10(-2.56%) |
Dec 24, 2015 | 3.797 | 3.829 | 3.829 | 3.829 | 1,273,841 | +0.02(+0.43%) |
Dec 23, 2015 | 3.848 | 3.848 | 3.707 | 3.813 | 2,340,619 | +0.03(+0.86%) |
Dec 22, 2015 | 3.693 | 3.854 | 3.685 | 3.780 | 1,429,171 | +0.00(+0.07%) |
Dec 21, 2015 | 3.919 | 3.927 | 3.664 | 3.778 | 3,134,445 | -0.12(-3.00%) |
Dec 18, 2015 | 3.881 | 3.962 | 3.794 | 3.895 | 12,001,726 | +0.01(+0.35%) |
Dec 17, 2015 | 4.030 | 4.063 | 3.867 | 3.881 | 2,714,165 | -0.11(-2.72%) |
Dec 16, 2015 | 3.941 | 4.006 | 3.861 | 3.990 | 4,971,154 | +0.16(+4.26%) |
Dec 15, 2015 | 3.740 | 3.941 | 3.688 | 3.827 | 4,446,947 | +0.12(+3.30%) |
Dec 14, 2015 | 3.674 | 3.770 | 3.636 | 3.704 | 5,820,190 | -0.06(-1.52%) |
Dec 11, 2015 | 3.710 | 3.802 | 3.677 | 3.761 | 3,754,573 | -0.02(-0.57%) |
Dec 10, 2015 | 3.786 | 3.805 | 3.655 | 3.783 | 4,588,398 | +0.10(+2.73%) |
Dec 09, 2015 | 3.615 | 3.761 | 3.571 | 3.683 | 2,633,128 | +0.05(+1.27%) |
Dec 08, 2015 | 3.533 | 3.642 | 3.533 | 3.636 | 2,318,024 | +0.04(+0.98%) |
Dec 07, 2015 | 3.639 | 3.664 | 3.533 | 3.601 | 2,441,552 | +0.04(+1.07%) |
Dec 04, 2015 | 3.547 | 3.604 | 3.484 | 3.563 | 5,205,578 | +0.02(+0.46%) |
Dec 03, 2015 | 3.802 | 3.837 | 3.533 | 3.547 | 6,160,820 | -0.29(-7.45%) |
Dec 02, 2015 | 3.810 | 3.859 | 3.805 | 3.832 | 1,684,429 | -0.04(-0.91%) |
Dec 01, 2015 | 3.949 | 3.949 | 3.778 | 3.867 | 3,364,373 | -0.07(-1.73%) |
Nov 30, 2015 | 4.058 | 4.058 | 3.805 | 3.935 | 5,490,644 | -0.04(-0.96%) |
Nov 27, 2015 | 3.968 | 4.022 | 3.892 | 3.973 | 1,866,185 | +0.06(+1.46%) |
Nov 25, 2015 | 3.818 | 3.916 | 3.916 | 3.916 | 4,083,505 | +0.05(+1.34%) |
Nov 24, 2015 | 3.884 | 4.104 | 3.702 | 3.865 | 8,292,429 | -0.04(-1.04%) |
Nov 23, 2015 | 4.338 | 4.343 | 3.821 | 3.905 | 11,888,578 | -0.23(-5.46%) |
Nov 20, 2015 | 4.153 | 4.395 | 3.905 | 4.131 | 27,189,860 | +0.13(+3.12%) |