Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2.920 | 2.950 | 2.370 | 2.500 | 21,415 | -0.09(-3.47%) |
Sep 29, 2015 | 2.870 | 2.870 | 2.590 | 2.590 | 4,270 | -0.01(-0.38%) |
Sep 28, 2015 | 2.930 | 3.130 | 2.570 | 2.600 | 3,300 | -0.32(-10.86%) |
Sep 25, 2015 | 3.080 | 3.080 | 2.650 | 2.917 | 1,500 | -0.16(-5.31%) |
Sep 24, 2015 | 2.980 | 3.150 | 2.930 | 3.080 | 1,222 | -0.07(-2.22%) |
Sep 22, 2015 | 2.920 | 3.150 | 3.150 | 3.150 | 14 | +0.03(+0.96%) |
Sep 21, 2015 | 3.000 | 3.120 | 2.940 | 3.120 | 22,331 | +0.21(+7.22%) |
Sep 18, 2015 | 2.910 | 2.910 | 2.910 | 2.910 | 954 | -0.22(-7.03%) |
Sep 17, 2015 | 3.450 | 3.498 | 3.000 | 3.130 | 32,532 | -0.30(-8.75%) |
Sep 16, 2015 | 3.620 | 3.667 | 3.200 | 3.430 | 28,479 | -0.32(-8.53%) |
Sep 15, 2015 | 3.830 | 3.869 | 3.600 | 3.750 | 5,170 | -0.17(-4.33%) |
Sep 11, 2015 | 3.910 | 3.920 | 3.920 | 3.920 | 61 | -0.01(-0.26%) |
Sep 10, 2015 | 3.930 | 3.930 | 3.930 | 3.930 | 100 | +0.27(+7.38%) |
Sep 09, 2015 | 3.970 | 3.980 | 3.600 | 3.660 | 8,999 | -0.08(-2.14%) |
Sep 04, 2015 | 3.490 | 3.740 | 3.740 | 3.740 | 48 | -0.22(-5.56%) |
Sep 03, 2015 | 3.560 | 4.034 | 3.560 | 3.960 | 2,476 | +0.15(+3.94%) |
Sep 02, 2015 | 3.950 | 3.950 | 3.570 | 3.810 | 973 | +0.05(+1.38%) |
Sep 01, 2015 | 4.000 | 4.000 | 3.750 | 3.758 | 2,986 | -0.20(-5.10%) |
Aug 31, 2015 | 3.750 | 3.960 | 3.750 | 3.960 | 526 | +0.21(+5.60%) |
Aug 28, 2015 | 3.700 | 3.750 | 3.700 | 3.750 | 367 | +0.00(+0.00%) |
Aug 27, 2015 | 3.480 | 3.750 | 3.360 | 3.750 | 1,000 | -0.05(-1.29%) |
Aug 26, 2015 | 3.420 | 3.800 | 3.420 | 3.799 | 21,631 | -0.10(-2.59%) |
Aug 24, 2015 | 3.620 | 3.900 | 3.900 | 3.900 | 10 | +0.00(+0.00%) |
Aug 21, 2015 | 3.900 | 3.927 | 3.620 | 3.900 | 2,039 | -0.06(-1.52%) |
Aug 20, 2015 | 3.830 | 4.060 | 3.610 | 3.960 | 3,523 | -0.05(-1.25%) |
Aug 19, 2015 | 4.049 | 4.060 | 4.000 | 4.010 | 5,843 | -0.10(-2.43%) |
Aug 18, 2015 | 3.890 | 4.110 | 3.880 | 4.110 | 634 | +0.02(+0.49%) |
Aug 17, 2015 | 3.740 | 4.150 | 3.730 | 4.090 | 9,761 | +0.05(+1.24%) |
Aug 13, 2015 | 4.020 | 4.040 | 4.040 | 4.040 | 11 | +0.12(+3.06%) |
Aug 12, 2015 | 3.811 | 4.130 | 3.470 | 3.920 | 14,518 | +0.01(+0.26%) |
Aug 11, 2015 | 3.980 | 4.159 | 3.861 | 3.910 | 8,179 | -0.27(-6.46%) |
Aug 10, 2015 | 3.960 | 4.200 | 3.950 | 4.180 | 4,340 | +0.09(+2.20%) |
Aug 07, 2015 | 4.160 | 4.160 | 4.000 | 4.090 | 734 | +0.09(+2.25%) |
Aug 06, 2015 | 4.170 | 4.170 | 3.920 | 4.000 | 1,144 | -0.04(-0.99%) |
Aug 05, 2015 | 4.110 | 4.110 | 3.940 | 4.040 | 936 | -0.13(-3.12%) |
Aug 04, 2015 | 4.170 | 4.170 | 4.170 | 4.170 | 200 | -0.01(-0.24%) |
Aug 03, 2015 | 4.060 | 4.180 | 3.890 | 4.180 | 3,164 | -0.02(-0.46%) |
Jul 31, 2015 | 3.960 | 4.199 | 3.960 | 4.199 | 1,500 | +0.01(+0.23%) |
Jul 30, 2015 | 4.190 | 4.190 | 3.950 | 4.190 | 2,447 | +0.01(+0.24%) |
Jul 29, 2015 | 4.060 | 4.190 | 4.000 | 4.180 | 16,353 | +0.15(+3.72%) |
Jul 28, 2015 | 4.000 | 4.150 | 4.000 | 4.030 | 4,330 | -0.18(-4.27%) |
Jul 27, 2015 | 4.350 | 4.450 | 4.000 | 4.210 | 3,403 | -0.13(-3.00%) |
Jul 24, 2015 | 4.285 | 4.580 | 4.010 | 4.340 | 1,947 | +0.08(+1.89%) |
Jul 23, 2015 | 4.340 | 4.340 | 3.860 | 4.260 | 8,131 | -0.03(-0.71%) |
Jul 22, 2015 | 4.270 | 4.390 | 4.110 | 4.290 | 9,784 | -0.01(-0.23%) |
Jul 21, 2015 | 5.000 | 5.000 | 4.010 | 4.300 | 38,973 | -0.55(-11.34%) |
Jul 20, 2015 | 4.980 | 5.059 | 4.850 | 4.850 | 3,902 | -0.13(-2.61%) |
Jul 17, 2015 | 4.830 | 5.060 | 4.750 | 4.980 | 2,305 | -0.01(-0.17%) |
Jul 16, 2015 | 4.721 | 4.989 | 4.721 | 4.989 | 1,220 | -0.06(-1.20%) |
Jul 15, 2015 | 4.580 | 5.049 | 4.571 | 5.049 | 6,501 | +0.10(+2.07%) |
Jul 14, 2015 | 5.480 | 5.490 | 4.680 | 4.947 | 20,224 | -0.49(-9.07%) |
Jul 13, 2015 | 5.000 | 5.440 | 4.620 | 5.440 | 1,412 | +0.41(+8.15%) |
Jul 10, 2015 | 5.080 | 5.080 | 4.510 | 5.030 | 19,459 | +0.46(+10.07%) |
Jul 09, 2015 | 4.750 | 4.840 | 4.520 | 4.570 | 13,535 | -0.30(-6.16%) |
Jul 08, 2015 | 4.930 | 4.980 | 4.850 | 4.870 | 11,742 | -0.09(-1.81%) |
Jul 07, 2015 | 5.090 | 5.090 | 4.500 | 4.960 | 7,764 | -0.34(-6.42%) |
Jul 06, 2015 | 5.300 | 5.380 | 5.000 | 5.300 | 2,000 | +0.01(+0.19%) |
Jul 02, 2015 | 5.370 | 5.290 | 5.290 | 5.290 | 600 | +0.11(+2.12%) |
Jul 01, 2015 | 5.400 | 5.400 | 5.180 | 5.180 | 1,238 | -0.21(-3.90%) |
Jun 30, 2015 | 5.450 | 5.450 | 5.130 | 5.390 | 904 | +0.15(+2.87%) |
Jun 29, 2015 | 5.300 | 5.460 | 5.140 | 5.239 | 6,411 | -0.22(-4.04%) |
Jun 26, 2015 | 5.330 | 5.479 | 5.130 | 5.460 | 5,340 | +0.06(+1.11%) |
Jun 25, 2015 | 5.400 | 5.400 | 5.400 | 5.400 | 1,111 | -0.08(-1.46%) |
Jun 24, 2015 | 5.480 | 5.480 | 5.480 | 5.480 | 100 | -0.02(-0.36%) |
Jun 23, 2015 | 5.530 | 5.530 | 5.260 | 5.500 | 3,001 | +0.16(+3.00%) |
Jun 22, 2015 | 5.430 | 5.600 | 5.340 | 5.340 | 554 | -0.20(-3.61%) |
Jun 19, 2015 | 5.400 | 5.540 | 5.317 | 5.540 | 3,263 | +0.11(+2.03%) |
Jun 18, 2015 | 5.590 | 5.590 | 5.430 | 5.430 | 845 | -0.17(-3.03%) |
Jun 17, 2015 | 5.420 | 5.639 | 5.400 | 5.599 | 2,170 | -0.00(-0.01%) |
Jun 16, 2015 | 5.508 | 5.600 | 5.400 | 5.600 | 785 | -0.01(-0.18%) |
Jun 15, 2015 | 5.450 | 5.640 | 5.400 | 5.610 | 2,714 | +0.17(+3.12%) |
Jun 12, 2015 | 5.600 | 5.600 | 5.440 | 5.440 | 1,201 | -0.18(-3.20%) |
Jun 11, 2015 | 5.620 | 5.620 | 5.620 | 5.620 | 118 | +0.02(+0.36%) |
Jun 10, 2015 | 5.660 | 5.750 | 5.420 | 5.600 | 15,884 | +0.04(+0.72%) |
Jun 09, 2015 | 5.610 | 5.650 | 5.560 | 5.560 | 754 | -0.14(-2.46%) |
Jun 08, 2015 | 5.690 | 5.870 | 5.510 | 5.700 | 4,900 | -0.14(-2.40%) |
Jun 05, 2015 | 5.540 | 5.840 | 5.540 | 5.840 | 400 | +0.06(+1.08%) |
Jun 04, 2015 | 5.670 | 5.777 | 5.601 | 5.777 | 1,696 | +0.06(+1.00%) |
Jun 03, 2015 | 5.650 | 5.730 | 5.600 | 5.720 | 2,177 | +0.06(+1.13%) |
Jun 02, 2015 | 5.680 | 5.680 | 5.656 | 5.656 | 322 | +0.06(+1.00%) |
Jun 01, 2015 | 5.580 | 5.679 | 5.510 | 5.600 | 6,006 | +0.06(+1.08%) |
May 28, 2015 | 5.470 | 5.540 | 5.540 | 5.540 | 1,100 | -0.10(-1.77%) |
May 27, 2015 | 5.640 | 5.640 | 5.640 | 5.640 | 196 | +0.09(+1.62%) |
May 26, 2015 | 5.400 | 5.550 | 5.400 | 5.550 | 5,370 | +0.05(+0.91%) |
May 22, 2015 | 5.550 | 5.500 | 5.500 | 5.500 | 4,700 | -0.08(-1.44%) |
May 21, 2015 | 5.450 | 5.790 | 5.450 | 5.580 | 928 | -0.07(-1.23%) |
May 20, 2015 | 5.550 | 5.650 | 5.550 | 5.650 | 1,618 | +0.06(+1.07%) |
May 19, 2015 | 5.650 | 5.650 | 5.400 | 5.590 | 21,176 | +0.00(+0.00%) |
May 18, 2015 | 5.470 | 5.600 | 5.410 | 5.590 | 8,067 | -0.06(-1.06%) |
May 15, 2015 | 5.900 | 6.170 | 5.601 | 5.650 | 20,899 | -0.36(-5.99%) |
May 14, 2015 | 5.610 | 6.170 | 5.560 | 6.010 | 41,991 | +0.25(+4.34%) |
May 13, 2015 | 5.760 | 5.760 | 5.760 | 5.760 | 364 | +0.01(+0.17%) |
May 11, 2015 | 5.700 | 5.750 | 5.750 | 5.750 | 9 | -0.03(-0.52%) |
May 07, 2015 | 5.860 | 5.780 | 5.780 | 5.780 | 50 | +0.05(+0.87%) |
May 06, 2015 | 5.700 | 5.800 | 5.560 | 5.730 | 34,083 | -0.09(-1.55%) |
May 05, 2015 | 6.020 | 6.129 | 5.570 | 5.820 | 23,425 | -0.16(-2.64%) |
May 04, 2015 | 6.020 | 6.160 | 5.978 | 5.978 | 900 | +0.03(+0.47%) |
May 01, 2015 | 5.850 | 6.100 | 5.850 | 5.950 | 1,320 | -0.20(-3.24%) |
Apr 29, 2015 | 6.110 | 6.149 | 6.149 | 6.149 | 700 | -0.01(-0.17%) |
Apr 28, 2015 | 6.160 | 6.160 | 6.160 | 6.160 | 100 | +0.05(+0.82%) |
Apr 27, 2015 | 6.080 | 6.199 | 5.900 | 6.110 | 11,205 | -0.09(-1.45%) |
Apr 24, 2015 | 6.040 | 6.300 | 6.040 | 6.200 | 1,635 | +0.13(+2.14%) |
Apr 23, 2015 | 6.200 | 6.520 | 6.060 | 6.070 | 3,272 | -0.19(-3.04%) |
Apr 22, 2015 | 6.350 | 6.550 | 6.050 | 6.260 | 6,667 | -0.27(-4.13%) |
Apr 21, 2015 | 6.470 | 6.678 | 6.420 | 6.530 | 6,217 | -0.01(-0.15%) |
Apr 20, 2015 | 6.510 | 6.873 | 6.450 | 6.540 | 15,586 | +0.18(+2.83%) |
Apr 17, 2015 | 6.290 | 6.390 | 6.260 | 6.360 | 5,379 | +0.06(+0.95%) |
Apr 16, 2015 | 6.400 | 6.400 | 6.160 | 6.300 | 3,113 | -0.01(-0.16%) |
Apr 15, 2015 | 6.400 | 6.400 | 6.151 | 6.310 | 4,160 | -0.07(-1.10%) |
Apr 14, 2015 | 6.330 | 6.560 | 6.110 | 6.380 | 5,098 | +0.00(+0.00%) |
Apr 13, 2015 | 6.300 | 6.720 | 6.000 | 6.380 | 20,032 | -0.21(-3.19%) |
Apr 10, 2015 | 6.580 | 6.900 | 6.460 | 6.590 | 36,989 | -0.05(-0.75%) |
Apr 09, 2015 | 5.890 | 6.820 | 5.861 | 6.640 | 42,948 | +0.61(+10.12%) |
Apr 08, 2015 | 6.010 | 6.270 | 5.710 | 6.030 | 9,776 | +0.02(+0.33%) |
Apr 07, 2015 | 6.070 | 6.270 | 5.460 | 6.010 | 12,309 | -0.06(-0.99%) |
Apr 06, 2015 | 5.370 | 6.470 | 5.370 | 6.070 | 6,994 | +0.17(+2.88%) |
Apr 01, 2015 | 5.380 | 5.900 | 5.900 | 5.900 | 500 | +0.16(+2.79%) |
Mar 31, 2015 | 6.000 | 6.800 | 5.500 | 5.740 | 13,821 | -0.02(-0.35%) |
Mar 30, 2015 | 5.730 | 6.050 | 5.510 | 5.760 | 3,040 | -0.13(-2.29%) |
Mar 27, 2015 | 5.570 | 5.895 | 5.561 | 5.895 | 651 | -0.04(-0.59%) |
Mar 23, 2015 | 5.800 | 5.930 | 5.930 | 5.930 | 6 | -0.07(-1.17%) |
Mar 20, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 687 | +0.30(+5.26%) |
Mar 19, 2015 | 5.640 | 6.050 | 5.410 | 5.700 | 8,382 | -0.18(-3.06%) |
Mar 18, 2015 | 5.910 | 5.939 | 5.713 | 5.880 | 3,594 | +0.04(+0.68%) |
Mar 17, 2015 | 5.700 | 6.040 | 5.503 | 5.840 | 5,054 | +0.06(+1.04%) |
Mar 16, 2015 | 5.710 | 5.840 | 5.700 | 5.780 | 2,694 | -0.44(-7.07%) |
Mar 11, 2015 | 6.000 | 6.220 | 6.220 | 6.220 | 75 | -0.05(-0.80%) |
Mar 09, 2015 | 6.280 | 6.270 | 6.270 | 6.270 | 4,600 | -0.03(-0.53%) |
Mar 06, 2015 | 6.440 | 6.440 | 6.303 | 6.303 | 300 | +0.00(+0.06%) |
Mar 05, 2015 | 6.330 | 6.391 | 6.310 | 6.300 | 4,700 | -0.15(-2.32%) |
Mar 04, 2015 | 6.300 | 6.449 | 6.300 | 6.449 | 1,300 | +0.09(+1.48%) |
Mar 03, 2015 | 6.310 | 6.356 | 6.310 | 6.356 | 517 | +0.04(+0.56%) |
Mar 02, 2015 | 6.320 | 6.320 | 6.320 | 6.320 | 303 | -0.08(-1.25%) |
Feb 27, 2015 | 6.300 | 6.439 | 6.300 | 6.400 | 1,454 | -0.03(-0.47%) |
Feb 25, 2015 | 6.120 | 6.430 | 6.430 | 6.430 | 5,239 | -0.01(-0.16%) |
Feb 24, 2015 | 6.440 | 6.440 | 6.440 | 6.440 | 102 | +0.14(+2.22%) |
Feb 23, 2015 | 6.301 | 6.305 | 6.300 | 6.300 | 1,670 | +0.00(+0.00%) |
Feb 20, 2015 | 6.300 | 6.420 | 6.300 | 6.300 | 9,112 | -0.01(-0.16%) |
Feb 19, 2015 | 6.300 | 6.340 | 6.300 | 6.310 | 5,318 | +0.01(+0.15%) |
Feb 18, 2015 | 6.300 | 6.330 | 6.300 | 6.301 | 2,901 | +0.00(+0.01%) |
Feb 17, 2015 | 6.310 | 6.340 | 6.300 | 6.300 | 4,254 | -0.01(-0.21%) |
Feb 13, 2015 | 6.410 | 6.314 | 6.314 | 6.314 | 300 | -0.05(-0.73%) |
Feb 12, 2015 | 6.030 | 6.420 | 6.030 | 6.360 | 6,300 | +0.25(+4.09%) |
Feb 11, 2015 | 6.290 | 6.290 | 6.064 | 6.110 | 1,750 | -0.17(-2.71%) |
Feb 10, 2015 | 6.170 | 6.290 | 6.053 | 6.280 | 2,100 | -0.04(-0.63%) |
Feb 09, 2015 | 6.020 | 6.330 | 6.010 | 6.319 | 1,293 | +0.20(+3.26%) |
Feb 06, 2015 | 6.060 | 6.270 | 6.050 | 6.120 | 2,053 | -0.20(-3.16%) |
Feb 05, 2015 | 6.040 | 6.320 | 6.040 | 6.320 | 410 | +0.00(+0.01%) |
Feb 04, 2015 | 6.003 | 6.319 | 6.003 | 6.319 | 474 | -0.02(-0.32%) |
Feb 03, 2015 | 6.020 | 6.340 | 6.010 | 6.340 | 1,161 | +0.12(+1.93%) |
Feb 02, 2015 | 6.220 | 6.220 | 6.220 | 6.220 | 110 | +0.10(+1.63%) |
Jan 30, 2015 | 5.810 | 6.220 | 5.690 | 6.120 | 5,430 | -0.03(-0.49%) |
Jan 28, 2015 | 5.990 | 6.150 | 6.150 | 6.150 | 8 | +0.13(+2.16%) |
Jan 27, 2015 | 6.090 | 6.200 | 6.000 | 6.020 | 1,131 | -0.08(-1.31%) |
Jan 26, 2015 | 6.100 | 6.100 | 6.100 | 6.100 | 100 | -0.08(-1.21%) |
Jan 23, 2015 | 6.080 | 6.380 | 5.810 | 6.175 | 10,290 | -0.23(-3.52%) |
Jan 22, 2015 | 6.220 | 6.400 | 6.200 | 6.400 | 811 | +0.00(+0.00%) |
Jan 21, 2015 | 6.070 | 6.420 | 6.020 | 6.400 | 2,520 | -0.02(-0.31%) |
Jan 20, 2015 | 6.150 | 6.800 | 6.000 | 6.420 | 3,113 | +0.17(+2.64%) |
Jan 16, 2015 | 6.932 | 6.932 | 6.110 | 6.255 | 700 | -0.20(-3.02%) |
Jan 15, 2015 | 6.260 | 6.550 | 6.150 | 6.450 | 1,894 | +0.19(+3.04%) |
Jan 14, 2015 | 6.240 | 6.939 | 6.100 | 6.260 | 2,320 | -0.37(-5.58%) |
Jan 13, 2015 | 6.120 | 6.630 | 6.050 | 6.630 | 1,100 | +0.23(+3.59%) |
Jan 12, 2015 | 6.150 | 6.400 | 6.100 | 6.400 | 2,494 | +0.08(+1.27%) |
Jan 09, 2015 | 6.550 | 6.550 | 6.320 | 6.320 | 1,635 | -0.01(-0.16%) |
Jan 07, 2015 | 6.210 | 6.330 | 6.330 | 6.330 | 1,500 | +0.14(+2.27%) |
Jan 06, 2015 | 6.180 | 6.189 | 6.180 | 6.189 | 284 | +0.36(+6.17%) |
Jan 05, 2015 | 5.990 | 6.330 | 5.673 | 5.830 | 6,964 | -0.16(-2.66%) |
Jan 02, 2015 | 5.940 | 5.989 | 5.730 | 5.989 | 1,078 | -0.01(-0.17%) |