Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 2.090 | 2.100 | 2.100 | 2.100 | 7,200 | +0.10(+5.00%) |
Dec 30, 2015 | 1.850 | 2.000 | 1.850 | 2.000 | 12,350 | +0.10(+5.26%) |
Dec 29, 2015 | 1.970 | 1.970 | 1.900 | 1.900 | 656 | -0.07(-3.55%) |
Dec 23, 2015 | 2.100 | 1.970 | 1.970 | 1.970 | 4,100 | -0.06(-3.13%) |
Dec 21, 2015 | 1.920 | 2.034 | 2.034 | 2.034 | 150 | -0.07(-3.16%) |
Dec 18, 2015 | 2.100 | 2.100 | 2.100 | 2.100 | 1,162 | +0.02(+0.88%) |
Dec 17, 2015 | 2.082 | 2.082 | 2.082 | 2.082 | 510 | -0.06(-2.72%) |
Dec 15, 2015 | 2.140 | 2.140 | 2.140 | 2.140 | 51 | +0.08(+3.88%) |
Dec 14, 2015 | 2.100 | 2.100 | 2.010 | 2.060 | 535 | -0.06(-2.83%) |
Dec 11, 2015 | 2.150 | 2.160 | 2.120 | 2.120 | 1,903 | +0.00(+0.00%) |
Dec 10, 2015 | 2.100 | 2.120 | 2.080 | 2.120 | 22,905 | +0.14(+6.87%) |
Dec 09, 2015 | 2.000 | 2.000 | 1.984 | 1.984 | 2,100 | -0.02(-0.82%) |
Dec 08, 2015 | 2.080 | 2.100 | 1.980 | 2.000 | 2,504 | +0.00(+0.00%) |
Dec 07, 2015 | 2.000 | 2.000 | 2.000 | 2.000 | 451 | -0.08(-3.85%) |
Dec 04, 2015 | 2.040 | 2.100 | 2.040 | 2.080 | 8,772 | -0.01(-0.48%) |
Dec 03, 2015 | 2.100 | 2.100 | 2.090 | 2.090 | 1,363 | +0.01(+0.72%) |
Dec 02, 2015 | 2.210 | 2.220 | 2.075 | 2.075 | 3,915 | -0.05(-2.50%) |
Nov 30, 2015 | 2.128 | 2.128 | 2.128 | 2.128 | 18 | -0.06(-2.62%) |
Nov 27, 2015 | 2.370 | 2.370 | 2.186 | 2.186 | 200 | +0.11(+5.07%) |
Nov 25, 2015 | 2.390 | 2.080 | 2.080 | 2.080 | 2,700 | -0.05(-2.34%) |
Nov 24, 2015 | 2.020 | 2.410 | 2.020 | 2.130 | 3,182 | +0.05(+2.40%) |
Nov 20, 2015 | 2.080 | 2.080 | 2.080 | 2.080 | 173 | -0.07(-3.25%) |
Nov 19, 2015 | 2.050 | 2.240 | 1.610 | 2.150 | 22,565 | -0.06(-2.71%) |
Nov 18, 2015 | 2.150 | 2.450 | 2.100 | 2.210 | 19,906 | +0.29(+15.10%) |
Nov 17, 2015 | 2.300 | 2.300 | 1.900 | 1.920 | 5,779 | -0.17(-7.98%) |
Nov 16, 2015 | 2.350 | 2.390 | 2.086 | 2.086 | 6,698 | +0.07(+3.29%) |
Nov 13, 2015 | 2.020 | 2.020 | 2.020 | 2.020 | 536 | -0.11(-5.16%) |
Nov 12, 2015 | 2.130 | 2.130 | 2.130 | 2.130 | 101 | +0.00(+0.00%) |
Nov 11, 2015 | 2.080 | 2.130 | 2.076 | 2.130 | 4,400 | +0.03(+1.43%) |
Nov 10, 2015 | 2.100 | 2.130 | 2.100 | 2.100 | 2,500 | -0.03(-1.41%) |
Nov 09, 2015 | 2.200 | 2.200 | 2.120 | 2.130 | 9,243 | -0.20(-8.58%) |
Nov 05, 2015 | 2.330 | 2.330 | 2.330 | 2.330 | 100 | +0.07(+3.10%) |
Nov 04, 2015 | 2.260 | 2.305 | 2.260 | 2.260 | 9,669 | -0.04(-1.74%) |
Nov 02, 2015 | 2.300 | 2.300 | 2.300 | 2.300 | 100 | +0.04(+1.77%) |
Oct 29, 2015 | 2.260 | 2.260 | 2.260 | 2.260 | 101 | -0.05(-2.16%) |
Oct 28, 2015 | 2.180 | 2.390 | 2.180 | 2.310 | 5,210 | +0.06(+2.67%) |
Oct 26, 2015 | 2.400 | 2.250 | 2.250 | 2.250 | 126 | -0.25(-10.00%) |
Oct 20, 2015 | 2.500 | 2.500 | 2.500 | 2.500 | 2 | +0.05(+2.04%) |
Oct 19, 2015 | 2.400 | 2.450 | 2.390 | 2.450 | 12,352 | +0.05(+2.08%) |
Oct 16, 2015 | 2.395 | 2.400 | 2.390 | 2.400 | 5,001 | +0.00(+0.00%) |
Oct 15, 2015 | 2.450 | 2.450 | 2.400 | 2.400 | 630 | -0.10(-4.00%) |
Oct 14, 2015 | 2.500 | 2.500 | 2.500 | 2.500 | 329 | +0.10(+4.17%) |
Oct 13, 2015 | 2.400 | 2.400 | 2.400 | 2.400 | 106 | -0.25(-9.51%) |
Oct 09, 2015 | 2.770 | 2.652 | 2.652 | 2.652 | 76 | +0.01(+0.46%) |
Oct 07, 2015 | 2.620 | 2.640 | 2.640 | 2.640 | 700 | +0.02(+0.76%) |
Sep 29, 2015 | 2.630 | 2.620 | 2.620 | 2.620 | 21 | -0.04(-1.44%) |
Sep 28, 2015 | 2.680 | 2.680 | 2.658 | 2.658 | 445 | -0.11(-3.95%) |
Sep 25, 2015 | 2.690 | 2.768 | 2.670 | 2.768 | 1,743 | -0.08(-2.89%) |
Sep 23, 2015 | 2.850 | 2.850 | 2.850 | 2.850 | 147 | -0.14(-4.68%) |
Sep 22, 2015 | 2.750 | 2.990 | 2.730 | 2.990 | 907 | +0.33(+12.41%) |
Sep 18, 2015 | 2.631 | 2.660 | 2.660 | 2.660 | 172 | +0.02(+0.76%) |
Sep 17, 2015 | 2.770 | 2.770 | 2.640 | 2.640 | 1,399 | -0.09(-3.30%) |
Sep 16, 2015 | 3.000 | 3.190 | 2.730 | 2.730 | 4,550 | -0.09(-3.27%) |
Sep 15, 2015 | 2.957 | 3.060 | 2.600 | 2.822 | 3,275 | -0.08(-2.68%) |
Sep 14, 2015 | 2.900 | 2.900 | 2.900 | 2.900 | 762 | +0.05(+1.75%) |
Sep 11, 2015 | 2.840 | 2.900 | 2.840 | 2.850 | 2,924 | +0.11(+4.01%) |
Sep 10, 2015 | 2.900 | 2.990 | 2.740 | 2.740 | 1,514 | -0.16(-5.52%) |
Sep 09, 2015 | 3.490 | 3.490 | 2.700 | 2.900 | 3,210 | +0.40(+16.00%) |
Sep 08, 2015 | 2.760 | 2.760 | 2.220 | 2.500 | 3,815 | -0.05(-1.96%) |
Sep 04, 2015 | 2.510 | 2.550 | 2.550 | 2.550 | 500 | +0.01(+0.39%) |
Sep 03, 2015 | 2.410 | 2.540 | 2.410 | 2.540 | 1,347 | +0.13(+5.39%) |
Sep 02, 2015 | 2.450 | 2.980 | 2.300 | 2.410 | 6,521 | +0.07(+2.99%) |
Sep 01, 2015 | 2.210 | 2.340 | 2.210 | 2.340 | 3,523 | +0.13(+5.88%) |
Aug 31, 2015 | 2.180 | 2.320 | 2.180 | 2.210 | 702 | +0.00(+0.00%) |
Aug 28, 2015 | 2.200 | 2.500 | 2.200 | 2.210 | 53,762 | +0.01(+0.45%) |
Aug 27, 2015 | 2.232 | 2.232 | 2.200 | 2.200 | 1,312 | +0.00(+0.00%) |
Aug 26, 2015 | 2.250 | 2.250 | 2.200 | 2.200 | 3,443 | +0.07(+3.29%) |
Aug 25, 2015 | 1.920 | 2.130 | 1.920 | 2.130 | 530 | -0.37(-14.80%) |
Aug 21, 2015 | 2.800 | 2.500 | 2.500 | 2.500 | 131 | -0.26(-9.42%) |
Aug 18, 2015 | 2.760 | 2.760 | 2.760 | 2.760 | 200 | -0.05(-1.78%) |
Aug 17, 2015 | 2.800 | 2.820 | 2.800 | 2.810 | 794 | -0.17(-5.70%) |
Aug 05, 2015 | 2.980 | 2.980 | 2.980 | 2.980 | 20 | +0.01(+0.34%) |
Jul 28, 2015 | 3.000 | 2.970 | 2.970 | 2.970 | 300 | -0.05(-1.66%) |
Jul 27, 2015 | 3.020 | 3.020 | 3.020 | 3.020 | 229 | +0.06(+2.03%) |
Jul 24, 2015 | 2.960 | 2.970 | 2.960 | 2.960 | 5,036 | -0.04(-1.33%) |
Jul 23, 2015 | 3.000 | 3.000 | 3.000 | 3.000 | 1,815 | +0.00(+0.00%) |
Jul 22, 2015 | 3.010 | 3.020 | 3.000 | 3.000 | 5,031 | -0.05(-1.64%) |
Jul 20, 2015 | 3.010 | 3.050 | 3.050 | 3.050 | 1,200 | +0.06(+2.01%) |
Jul 15, 2015 | 2.980 | 2.990 | 2.990 | 2.990 | 1,200 | +0.03(+1.01%) |
Jul 13, 2015 | 2.990 | 2.960 | 2.960 | 2.960 | 102 | +0.09(+3.14%) |
Jul 10, 2015 | 2.790 | 2.908 | 2.790 | 2.870 | 3,100 | -0.05(-1.71%) |
Jul 09, 2015 | 2.880 | 2.955 | 2.780 | 2.920 | 797 | -0.01(-0.34%) |
Jul 08, 2015 | 2.990 | 2.990 | 2.810 | 2.930 | 2,083 | -0.06(-2.01%) |
Jul 06, 2015 | 2.830 | 2.990 | 2.990 | 2.990 | 14 | +0.12(+4.18%) |
Jul 02, 2015 | 2.960 | 2.870 | 2.870 | 2.870 | 1,000 | -0.14(-4.65%) |
Jul 01, 2015 | 3.080 | 3.160 | 2.950 | 3.010 | 3,944 | -0.07(-2.27%) |
Jun 30, 2015 | 3.080 | 3.090 | 3.080 | 3.080 | 328 | +0.03(+0.97%) |
Jun 29, 2015 | 3.000 | 3.000 | 3.000 | 3.050 | 400 | -0.09(-2.85%) |
Jun 25, 2015 | 3.140 | 3.140 | 3.140 | 3.140 | 200 | +0.00(+0.00%) |
Jun 23, 2015 | 3.140 | 3.140 | 3.140 | 3.140 | 188 | -0.01(-0.32%) |
Jun 22, 2015 | 3.110 | 3.150 | 3.110 | 3.150 | 3,006 | +0.15(+5.00%) |
Jun 19, 2015 | 3.020 | 3.300 | 3.300 | 3.000 | 497 | -0.30(-9.09%) |
Jun 18, 2015 | 3.110 | 3.470 | 3.110 | 3.300 | 9,596 | +0.20(+6.30%) |
Jun 16, 2015 | 3.020 | 3.104 | 3.104 | 3.104 | 3 | -0.06(-1.76%) |
Jun 15, 2015 | 3.020 | 3.200 | 3.020 | 3.160 | 1,268 | +0.12(+3.95%) |
Jun 12, 2015 | 3.150 | 3.150 | 3.040 | 3.040 | 1,100 | -0.13(-4.10%) |
Jun 11, 2015 | 3.200 | 3.250 | 3.130 | 3.170 | 4,428 | -0.08(-2.46%) |
Jun 09, 2015 | 3.250 | 3.250 | 3.250 | 3.250 | 3 | +0.09(+2.85%) |
Jun 08, 2015 | 3.200 | 3.310 | 3.160 | 3.160 | 2,800 | -0.03(-0.94%) |
Jun 04, 2015 | 3.470 | 3.190 | 3.190 | 3.190 | 3,700 | -0.05(-1.54%) |
Jun 03, 2015 | 3.280 | 3.280 | 3.240 | 3.240 | 25,710 | -0.08(-2.41%) |
Jun 01, 2015 | 3.320 | 3.320 | 3.320 | 3.320 | 2 | -0.10(-2.92%) |
May 28, 2015 | 3.300 | 3.420 | 3.420 | 3.420 | 104 | +0.13(+3.95%) |
May 27, 2015 | 3.290 | 3.430 | 3.280 | 3.290 | 877 | +0.09(+2.89%) |
May 26, 2015 | 3.380 | 3.400 | 3.198 | 3.198 | 1,777 | -0.00(-0.07%) |
May 21, 2015 | 3.500 | 3.200 | 3.200 | 3.200 | 500 | -0.13(-3.90%) |
May 20, 2015 | 3.330 | 3.404 | 3.120 | 3.330 | 1,645 | -0.28(-7.83%) |
May 19, 2015 | 3.150 | 3.613 | 3.060 | 3.613 | 1,602 | +0.11(+3.23%) |
May 18, 2015 | 3.500 | 3.500 | 3.500 | 3.500 | 1,033 | +0.26(+8.02%) |
May 15, 2015 | 3.240 | 3.240 | 3.240 | 3.240 | 302 | +0.00(+0.00%) |
May 14, 2015 | 3.080 | 3.290 | 2.820 | 3.240 | 9,903 | +0.07(+2.21%) |
May 13, 2015 | 3.202 | 3.230 | 3.140 | 3.170 | 2,623 | -0.19(-5.65%) |
May 12, 2015 | 3.360 | 3.360 | 3.360 | 3.360 | 111 | -0.03(-0.88%) |
May 11, 2015 | 3.390 | 3.390 | 3.390 | 3.390 | 111 | -0.03(-0.88%) |
May 08, 2015 | 3.530 | 3.690 | 3.190 | 3.420 | 3,935 | -0.11(-3.19%) |
May 07, 2015 | 3.420 | 3.671 | 3.420 | 3.533 | 28,477 | +0.12(+3.60%) |
May 06, 2015 | 3.390 | 3.770 | 3.240 | 3.410 | 58,259 | +0.04(+1.19%) |
May 05, 2015 | 3.330 | 3.914 | 3.120 | 3.370 | 66,253 | +0.13(+4.01%) |
May 04, 2015 | 2.570 | 3.340 | 2.570 | 3.240 | 131,500 | +0.85(+35.56%) |
May 01, 2015 | 2.390 | 2.390 | 2.370 | 2.390 | 2,287 | +0.00(+0.00%) |
Apr 30, 2015 | 2.370 | 2.390 | 2.370 | 2.390 | 1,800 | +0.02(+0.84%) |
Apr 29, 2015 | 2.340 | 2.370 | 2.340 | 2.370 | 300 | +0.02(+0.85%) |
Apr 28, 2015 | 2.390 | 2.390 | 2.330 | 2.350 | 3,277 | -0.05(-2.08%) |
Apr 27, 2015 | 2.331 | 2.500 | 2.331 | 2.400 | 11,007 | -0.15(-5.88%) |
Apr 23, 2015 | 2.780 | 2.550 | 2.550 | 2.550 | 38,500 | -0.21(-7.61%) |
Apr 17, 2015 | 2.750 | 2.760 | 2.760 | 2.760 | 70 | -0.03(-1.08%) |
Apr 16, 2015 | 2.780 | 2.820 | 2.780 | 2.790 | 400 | -0.07(-2.35%) |
Apr 15, 2015 | 2.830 | 2.900 | 2.770 | 2.857 | 2,314 | +0.01(+0.25%) |
Apr 14, 2015 | 2.771 | 2.850 | 2.771 | 2.850 | 4,156 | +0.08(+2.89%) |
Apr 13, 2015 | 2.780 | 2.780 | 2.770 | 2.770 | 242 | -0.04(-1.42%) |
Apr 10, 2015 | 2.780 | 2.830 | 2.780 | 2.810 | 623 | +0.01(+0.36%) |
Apr 09, 2015 | 2.791 | 2.804 | 2.791 | 2.800 | 720 | -0.02(-0.83%) |
Apr 08, 2015 | 2.783 | 2.823 | 2.770 | 2.823 | 1,650 | +0.03(+1.20%) |
Apr 07, 2015 | 2.790 | 2.790 | 2.790 | 2.790 | 102 | -0.10(-3.46%) |
Apr 06, 2015 | 2.890 | 2.890 | 2.890 | 2.890 | 401 | +0.10(+3.58%) |
Apr 02, 2015 | 2.850 | 2.790 | 2.790 | 2.790 | 500 | -0.07(-2.45%) |
Apr 01, 2015 | 2.990 | 2.990 | 2.770 | 2.860 | 1,749 | +0.04(+1.42%) |
Mar 31, 2015 | 2.780 | 2.968 | 2.780 | 2.820 | 4,902 | -0.11(-3.69%) |
Mar 30, 2015 | 2.928 | 2.928 | 2.928 | 2.928 | 602 | +0.15(+5.32%) |
Mar 27, 2015 | 2.360 | 2.980 | 2.360 | 2.780 | 3,298 | -0.17(-5.76%) |
Mar 26, 2015 | 3.020 | 3.020 | 2.950 | 2.950 | 3,044 | +0.08(+2.79%) |
Mar 25, 2015 | 2.850 | 2.900 | 2.660 | 2.870 | 12,633 | +0.07(+2.50%) |
Mar 24, 2015 | 2.550 | 3.000 | 2.550 | 2.800 | 3,056 | +0.09(+3.32%) |
Mar 23, 2015 | 2.650 | 2.790 | 2.630 | 2.710 | 4,944 | -0.08(-2.87%) |
Mar 20, 2015 | 2.850 | 2.850 | 2.750 | 2.790 | 7,992 | +0.04(+1.45%) |
Mar 19, 2015 | 3.000 | 3.000 | 2.660 | 2.750 | 9,102 | -0.21(-7.09%) |
Mar 18, 2015 | 3.010 | 3.150 | 2.550 | 2.960 | 6,682 | -0.06(-1.99%) |
Mar 17, 2015 | 3.240 | 3.240 | 2.910 | 3.020 | 1,616 | -0.13(-4.13%) |
Mar 16, 2015 | 3.280 | 3.350 | 3.110 | 3.150 | 6,702 | -0.13(-3.96%) |
Mar 13, 2015 | 3.280 | 3.280 | 3.280 | 3.280 | 100 | +0.00(+0.00%) |
Mar 12, 2015 | 3.280 | 3.280 | 3.280 | 3.280 | 132 | +0.00(+0.00%) |
Mar 11, 2015 | 3.270 | 3.400 | 3.270 | 3.280 | 561 | +0.01(+0.31%) |
Mar 10, 2015 | 3.270 | 3.270 | 3.270 | 3.270 | 100 | +0.00(+0.00%) |
Mar 09, 2015 | 3.270 | 3.270 | 3.270 | 3.270 | 132 | +0.01(+0.29%) |
Mar 06, 2015 | 3.320 | 3.403 | 3.290 | 3.260 | 2,190 | -0.16(-4.66%) |
Mar 05, 2015 | 3.390 | 3.530 | 3.390 | 3.420 | 31,809 | +0.02(+0.59%) |
Mar 04, 2015 | 3.300 | 3.570 | 3.220 | 3.400 | 55,889 | +0.15(+4.62%) |
Mar 03, 2015 | 3.300 | 3.350 | 3.203 | 3.250 | 26,322 | -0.01(-0.31%) |
Mar 02, 2015 | 3.280 | 3.330 | 3.180 | 3.260 | 15,192 | -0.04(-1.21%) |
Feb 27, 2015 | 3.200 | 3.301 | 3.200 | 3.300 | 300 | -0.00(-0.02%) |
Feb 26, 2015 | 3.180 | 3.310 | 3.180 | 3.300 | 810 | +0.08(+2.50%) |
Feb 25, 2015 | 3.220 | 3.220 | 3.220 | 3.220 | 109 | +0.03(+0.94%) |
Feb 24, 2015 | 3.200 | 3.484 | 3.161 | 3.190 | 6,647 | -0.01(-0.31%) |
Feb 23, 2015 | 3.120 | 3.200 | 3.120 | 3.200 | 2,734 | -0.07(-2.14%) |
Feb 20, 2015 | 3.270 | 3.270 | 3.270 | 3.270 | 250 | -0.28(-7.89%) |
Feb 19, 2015 | 3.150 | 3.550 | 3.150 | 3.550 | 272 | +0.40(+12.70%) |
Feb 18, 2015 | 3.150 | 3.150 | 3.150 | 3.150 | 101 | -0.25(-7.35%) |
Feb 17, 2015 | 3.430 | 3.435 | 3.400 | 3.400 | 1,761 | -0.06(-1.73%) |
Feb 12, 2015 | 3.350 | 3.460 | 3.460 | 3.460 | 10,500 | +0.16(+4.85%) |
Feb 11, 2015 | 3.450 | 3.660 | 3.300 | 3.300 | 1,850 | -0.04(-1.26%) |
Feb 10, 2015 | 3.270 | 3.342 | 3.250 | 3.342 | 820 | +0.03(+0.97%) |
Feb 09, 2015 | 3.310 | 3.310 | 3.310 | 3.310 | 100 | -0.14(-4.06%) |
Feb 05, 2015 | 3.470 | 3.450 | 3.450 | 3.450 | 4,700 | -0.02(-0.58%) |
Feb 04, 2015 | 3.680 | 3.730 | 3.450 | 3.470 | 26,397 | -0.15(-4.14%) |
Feb 03, 2015 | 3.409 | 3.660 | 3.250 | 3.620 | 36,673 | +0.20(+5.85%) |
Feb 02, 2015 | 3.320 | 3.460 | 3.250 | 3.420 | 17,994 | +0.02(+0.57%) |
Jan 30, 2015 | 3.270 | 3.410 | 3.210 | 3.401 | 2,475 | +0.03(+0.91%) |
Jan 29, 2015 | 3.480 | 3.480 | 3.330 | 3.370 | 1,531 | +0.07(+2.11%) |
Jan 28, 2015 | 3.290 | 3.320 | 3.240 | 3.300 | 1,600 | -0.16(-4.61%) |
Jan 26, 2015 | 3.670 | 3.460 | 3.460 | 3.460 | 9 | -0.01(-0.29%) |
Jan 23, 2015 | 3.570 | 3.570 | 3.261 | 3.470 | 3,712 | -0.12(-3.34%) |
Jan 22, 2015 | 3.380 | 3.780 | 3.380 | 3.590 | 22,274 | +0.24(+7.16%) |
Jan 21, 2015 | 3.290 | 3.500 | 3.220 | 3.350 | 6,402 | +0.10(+3.08%) |
Jan 20, 2015 | 3.270 | 3.270 | 3.250 | 3.250 | 386 | -0.03(-0.91%) |
Jan 16, 2015 | 3.280 | 3.280 | 3.280 | 3.280 | 2,407 | +0.08(+2.50%) |
Jan 14, 2015 | 3.500 | 3.200 | 3.200 | 3.200 | 31,000 | -0.32(-9.21%) |
Jan 12, 2015 | 3.520 | 3.525 | 3.525 | 3.525 | 1,200 | +0.00(+0.14%) |
Jan 09, 2015 | 3.530 | 3.530 | 3.500 | 3.520 | 9,700 | -0.01(-0.28%) |
Jan 08, 2015 | 3.520 | 3.600 | 3.520 | 3.530 | 3,500 | +0.00(+0.00%) |
Jan 07, 2015 | 3.540 | 3.540 | 3.520 | 3.530 | 3,000 | +0.01(+0.28%) |
Jan 06, 2015 | 3.520 | 3.529 | 3.520 | 3.520 | 900 | -0.04(-1.12%) |
Jan 05, 2015 | 3.550 | 3.560 | 3.550 | 3.560 | 1,800 | -0.04(-1.11%) |