Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2015 | 3.209 | 3.209 | 3.209 | 0 | +0.22(+7.34%) | |
Apr 27, 2015 | 2.990 | 2.990 | 2.990 | 0 | +0.01(+0.22%) | |
Apr 23, 2015 | 2.983 | 2.983 | 2.983 | 0 | -0.02(-0.55%) | |
Apr 22, 2015 | 3.000 | 3.000 | 3.000 | 3.000 | 540 | -0.08(-2.60%) |
Apr 17, 2015 | 3.080 | 3.080 | 3.080 | 0 | -0.09(-2.96%) | |
Apr 16, 2015 | 3.174 | 3.174 | 3.174 | 3.174 | 160 | +0.06(+1.79%) |
Apr 15, 2015 | 3.003 | 3.118 | 3.003 | 3.118 | 1,100 | -0.03(-0.85%) |
Apr 13, 2015 | 3.145 | 3.145 | 3.145 | 0 | -0.02(-0.54%) | |
Apr 10, 2015 | 3.162 | 3.162 | 3.162 | 3.162 | 671,986 | +0.04(+1.39%) |
Apr 09, 2015 | 3.111 | 3.119 | 3.111 | 3.119 | 5,000 | -0.18(-5.44%) |
Apr 06, 2015 | 3.298 | 3.298 | 3.298 | 0 | +0.19(+6.08%) | |
Apr 01, 2015 | 3.109 | 3.109 | 3.109 | 0 | +0.12(+4.04%) | |
Mar 31, 2015 | 3.079 | 3.087 | 2.988 | 2.988 | 5,002 | -0.05(-1.70%) |
Mar 30, 2015 | 3.040 | 3.040 | 3.040 | 3.040 | 500 | -0.04(-1.30%) |
Mar 27, 2015 | 3.080 | 3.080 | 3.080 | 3.080 | 31,094 | -0.12(-3.73%) |
Mar 26, 2015 | 3.290 | 3.290 | 3.199 | 3.199 | 3,150 | +0.02(+0.49%) |
Mar 25, 2015 | 3.184 | 3.184 | 3.184 | 3.184 | 1,400 | +0.00(+0.11%) |
Mar 24, 2015 | 3.200 | 3.200 | 3.179 | 3.180 | 3,801 | +0.01(+0.32%) |
Mar 23, 2015 | 3.150 | 3.170 | 3.150 | 3.170 | 300 | +0.07(+2.36%) |
Mar 20, 2015 | 3.118 | 3.118 | 3.093 | 3.097 | 38,530 | +0.04(+1.31%) |
Mar 19, 2015 | 3.057 | 3.057 | 3.057 | 3.057 | 135 | +0.23(+8.02%) |
Mar 18, 2015 | 2.767 | 2.830 | 2.767 | 2.830 | 36,300 | +0.06(+2.26%) |
Mar 16, 2015 | 2.767 | 2.767 | 2.767 | 130 | -0.01(-0.31%) | |
Mar 13, 2015 | 2.565 | 2.776 | 2.565 | 2.776 | 1,100 | +0.07(+2.62%) |
Mar 12, 2015 | 2.700 | 2.705 | 2.700 | 2.705 | 2,100 | +0.09(+3.25%) |
Mar 11, 2015 | 2.398 | 2.631 | 2.397 | 2.620 | 6,050 | +0.22(+9.15%) |
Mar 10, 2015 | 2.571 | 2.571 | 2.400 | 2.400 | 5,720 | -0.17(-6.51%) |
Mar 09, 2015 | 2.700 | 2.700 | 2.567 | 2.567 | 49,577 | -0.17(-6.17%) |
Mar 06, 2015 | 2.773 | 2.777 | 2.720 | 2.736 | 3,200 | -0.19(-6.40%) |
Mar 05, 2015 | 2.930 | 2.950 | 2.920 | 2.923 | 4,280 | +0.04(+1.43%) |
Mar 04, 2015 | 2.960 | 2.960 | 2.865 | 2.882 | 6,353 | -0.23(-7.46%) |
Feb 27, 2015 | 3.114 | 3.114 | 3.114 | 0 | +0.05(+1.72%) | |
Feb 26, 2015 | 3.102 | 3.102 | 3.061 | 3.061 | 400 | -0.01(-0.38%) |
Feb 24, 2015 | 3.073 | 3.073 | 3.073 | 0 | +0.08(+2.81%) | |
Feb 23, 2015 | 2.971 | 2.989 | 2.971 | 2.989 | 2,670 | -0.06(-2.00%) |
Feb 20, 2015 | 3.090 | 3.090 | 3.050 | 3.050 | 5,000 | +0.09(+3.04%) |
Feb 18, 2015 | 2.960 | 2.960 | 2.960 | 0 | -0.06(-2.15%) | |
Feb 17, 2015 | 3.025 | 3.025 | 3.025 | 3.025 | 350 | -0.12(-3.80%) |
Feb 13, 2015 | 3.144 | 3.144 | 3.144 | 0 | +0.06(+2.09%) | |
Feb 12, 2015 | 3.011 | 3.080 | 3.011 | 3.080 | 3,000 | +0.13(+4.37%) |
Feb 11, 2015 | 3.110 | 3.110 | 2.906 | 2.951 | 23,200 | -0.33(-10.00%) |
Feb 10, 2015 | 3.301 | 3.325 | 3.279 | 3.279 | 23,166 | -0.07(-2.12%) |
Feb 09, 2015 | 3.351 | 3.351 | 3.350 | 3.350 | 3,500 | +0.12(+3.72%) |
Feb 06, 2015 | 3.230 | 3.230 | 3.230 | 3.230 | 298 | -0.22(-6.46%) |
Feb 02, 2015 | 3.453 | 3.453 | 3.453 | 0 | -0.02(-0.46%) | |
Jan 30, 2015 | 3.469 | 3.469 | 3.469 | 3.469 | 500 | +0.25(+7.73%) |
Jan 29, 2015 | 3.307 | 3.401 | 3.220 | 3.220 | 10,115 | -0.22(-6.48%) |
Jan 28, 2015 | 3.447 | 3.447 | 3.443 | 3.443 | 500 | -0.06(-1.63%) |
Jan 27, 2015 | 3.475 | 3.500 | 3.471 | 3.500 | 1,885 | +0.15(+4.49%) |
Jan 23, 2015 | 3.350 | 3.350 | 3.350 | 0 | -0.08(-2.25%) | |
Jan 22, 2015 | 3.413 | 3.502 | 3.354 | 3.427 | 18,047 | +0.02(+0.63%) |
Jan 21, 2015 | 3.401 | 3.405 | 3.015 | 3.405 | 5,672 | +0.09(+2.83%) |
Jan 20, 2015 | 3.358 | 3.358 | 3.310 | 3.311 | 23,190 | +0.02(+0.48%) |
Jan 16, 2015 | 3.296 | 3.296 | 3.296 | 0 | +0.07(+2.30%) | |
Jan 15, 2015 | 3.206 | 3.221 | 3.206 | 3.221 | 850 | +0.27(+9.30%) |
Jan 14, 2015 | 2.947 | 2.947 | 2.947 | 2.947 | 200 | -0.04(-1.43%) |
Jan 13, 2015 | 2.990 | 0 | -0.20(-6.27%) | |||
Jan 12, 2015 | 3.007 | 3.190 | 3.007 | 3.190 | 1,500 | +0.40(+14.51%) |
Jan 08, 2015 | 2.786 | 2.786 | 2.786 | 0 | -0.26(-8.41%) | |
Jan 07, 2015 | 2.880 | 3.042 | 2.880 | 3.042 | 4,900 | +0.03(+1.16%) |
Jan 06, 2015 | 2.961 | 3.011 | 2.961 | 3.007 | 6,200 | +0.28(+10.35%) |
Jan 05, 2015 | 2.725 | 2.725 | 2.725 | 2.725 | 200 | +0.13(+5.03%) |
Dec 30, 2014 | 2.594 | 2.594 | 2.594 | 910 | +0.19(+8.06%) | |
Dec 29, 2014 | 2.439 | 2.439 | 2.401 | 2.401 | 1,150 | +0.01(+0.36%) |
Dec 24, 2014 | 2.392 | 2.392 | 2.392 | 0 | -0.08(-3.31%) | |
Dec 23, 2014 | 2.457 | 2.478 | 2.437 | 2.474 | 2,300 | +0.10(+4.05%) |
Dec 22, 2014 | 2.420 | 2.420 | 2.378 | 2.378 | 950 | -0.23(-8.70%) |
Dec 18, 2014 | 2.604 | 2.604 | 2.604 | 0 | +0.21(+8.68%) | |
Dec 16, 2014 | 2.397 | 2.397 | 2.397 | 83 | -0.01(-0.36%) | |
Dec 15, 2014 | 2.429 | 2.429 | 2.405 | 2.405 | 17,088 | -0.23(-8.66%) |
Dec 12, 2014 | 2.633 | 2.633 | 2.633 | 2.633 | 500 | +0.00(+0.11%) |
Dec 11, 2014 | 2.630 | 2.630 | 2.630 | 2.630 | 800 | -0.29(-10.02%) |
Dec 10, 2014 | 2.933 | 2.933 | 2.923 | 2.923 | 1,000 | +0.02(+0.79%) |
Dec 09, 2014 | 2.958 | 2.975 | 2.900 | 2.900 | 6,200 | +0.07(+2.63%) |
Dec 08, 2014 | 2.826 | 2.826 | 2.826 | 2.826 | 455 | +0.07(+2.38%) |
Dec 05, 2014 | 2.866 | 2.866 | 2.756 | 2.760 | 10,300 | -0.18(-5.99%) |
Dec 04, 2014 | 2.936 | 2.936 | 2.936 | 2.936 | 140 | -0.16(-5.30%) |
Dec 03, 2014 | 3.130 | 3.130 | 3.100 | 3.100 | 1,400 | -0.08(-2.51%) |
Dec 01, 2014 | 3.180 | 3.180 | 3.180 | 0 | -0.11(-3.49%) | |
Nov 26, 2014 | 3.295 | 3.295 | 3.295 | 0 | +0.00(+0.15%) | |
Nov 24, 2014 | 3.290 | 3.290 | 3.290 | 0 | -0.11(-3.19%) | |
Nov 21, 2014 | 3.398 | 3.398 | 3.398 | 3.398 | 200 | +0.10(+2.98%) |
Nov 20, 2014 | 3.300 | 3.300 | 3.300 | 3.300 | 775 | -0.04(-1.16%) |
Nov 19, 2014 | 3.365 | 3.365 | 3.339 | 3.339 | 1,500 | -0.04(-1.15%) |
Nov 18, 2014 | 3.256 | 3.377 | 3.256 | 3.377 | 7,800 | +0.22(+6.82%) |
Nov 17, 2014 | 3.000 | 3.162 | 3.000 | 3.162 | 9,050 | +0.20(+6.82%) |
Nov 14, 2014 | 2.755 | 2.960 | 2.740 | 2.960 | 9,400 | +0.15(+5.43%) |
Nov 13, 2014 | 2.924 | 2.924 | 2.808 | 2.808 | 2,918 | -0.02(-0.80%) |
Nov 12, 2014 | 2.899 | 2.899 | 2.740 | 2.830 | 9,600 | +0.01(+0.29%) |
Nov 11, 2014 | 2.800 | 2.822 | 2.800 | 2.822 | 4,285 | +0.23(+8.66%) |
Nov 10, 2014 | 2.593 | 2.597 | 2.593 | 2.597 | 800 | -0.10(-3.74%) |
Nov 07, 2014 | 2.550 | 2.697 | 2.550 | 2.697 | 4,500 | +0.29(+11.93%) |
Nov 06, 2014 | 2.351 | 2.420 | 2.351 | 2.410 | 4,707 | +0.05(+2.00%) |
Nov 05, 2014 | 2.363 | 2.363 | 2.363 | 2.363 | 400 | -0.12(-4.65%) |
Nov 04, 2014 | 2.631 | 2.631 | 2.478 | 2.478 | 8,816 | -0.19(-7.19%) |
Nov 03, 2014 | 2.600 | 2.720 | 2.539 | 2.670 | 9,740 | +0.07(+2.69%) |
Oct 31, 2014 | 2.497 | 2.650 | 2.209 | 2.600 | 10,090 | -0.06(-2.26%) |
Oct 30, 2014 | 3.170 | 3.170 | 2.610 | 2.660 | 12,093 | -0.77(-22.47%) |
Oct 24, 2014 | 3.431 | 3.431 | 3.431 | 0 | +0.04(+1.21%) | |
Oct 23, 2014 | 3.420 | 3.420 | 3.390 | 3.390 | 900 | -0.22(-6.09%) |
Oct 22, 2014 | 3.640 | 3.640 | 3.590 | 3.610 | 2,600 | -0.22(-5.75%) |
Oct 21, 2014 | 3.880 | 3.880 | 3.830 | 3.830 | 5,400 | +0.12(+3.24%) |
Oct 20, 2014 | 3.740 | 3.740 | 3.710 | 3.710 | 300 | +0.01(+0.27%) |
Oct 17, 2014 | 3.791 | 3.791 | 3.700 | 3.700 | 885 | -0.13(-3.40%) |
Oct 16, 2014 | 3.830 | 3.830 | 3.830 | 3.830 | 100 | +0.06(+1.50%) |
Oct 15, 2014 | 3.773 | 3.773 | 3.773 | 3.773 | 300 | +0.02(+0.62%) |
Oct 14, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 2,822 | +0.18(+5.04%) |
Oct 10, 2014 | 3.570 | 3.570 | 3.570 | 0 | -0.09(-2.46%) | |
Oct 09, 2014 | 3.650 | 3.701 | 3.650 | 3.660 | 3,224 | -0.17(-4.33%) |
Oct 08, 2014 | 3.720 | 3.826 | 3.720 | 3.826 | 1,300 | +0.40(+11.79%) |
Oct 07, 2014 | 3.447 | 3.447 | 3.422 | 3.422 | 4,650 | +0.00(+0.12%) |
Oct 06, 2014 | 3.418 | 3.418 | 3.418 | 3.418 | 160 | +0.05(+1.51%) |
Oct 03, 2014 | 3.485 | 3.491 | 3.367 | 3.367 | 16,418 | -0.13(-3.79%) |
Oct 01, 2014 | 3.500 | 3.500 | 3.500 | 0 | -0.08(-2.16%) | |
Sep 30, 2014 | 3.560 | 3.629 | 3.560 | 3.577 | 1,276 | -0.05(-1.45%) |
Sep 29, 2014 | 3.640 | 3.680 | 3.600 | 3.630 | 11,076 | -0.00(-0.09%) |
Sep 25, 2014 | 3.633 | 3.633 | 3.633 | 0 | -0.01(-0.29%) | |
Sep 24, 2014 | 3.644 | 3.644 | 3.644 | 3.644 | 2,407 | -0.02(-0.43%) |
Sep 23, 2014 | 3.545 | 3.660 | 3.545 | 3.660 | 3,000 | +0.14(+4.02%) |
Sep 22, 2014 | 3.640 | 3.670 | 3.519 | 3.519 | 4,250 | +0.19(+5.67%) |
Sep 19, 2014 | 3.369 | 3.370 | 3.329 | 3.330 | 5,605,766 | -0.15(-4.31%) |
Sep 18, 2014 | 3.640 | 3.640 | 3.480 | 3.480 | 10,635 | -0.38(-9.76%) |
Sep 15, 2014 | 3.856 | 3.856 | 3.856 | 0 | -0.17(-4.32%) | |
Sep 12, 2014 | 4.050 | 4.050 | 4.030 | 4.030 | 262 | -0.15(-3.59%) |
Sep 11, 2014 | 3.950 | 4.180 | 3.950 | 4.180 | 1,300 | +0.18(+4.48%) |
Sep 10, 2014 | 4.043 | 4.043 | 4.001 | 4.001 | 1,105 | -0.09(-2.20%) |
Sep 09, 2014 | 3.912 | 4.091 | 3.912 | 4.091 | 1,200 | +0.07(+1.71%) |
Sep 08, 2014 | 4.022 | 4.022 | 4.022 | 4.022 | 500 | -0.08(-1.84%) |
Sep 05, 2014 | 4.045 | 4.097 | 4.045 | 4.097 | 2,820 | -0.08(-1.81%) |
Sep 04, 2014 | 4.443 | 4.520 | 4.130 | 4.173 | 16,347 | -0.35(-7.67%) |
Sep 03, 2014 | 4.520 | 4.520 | 4.520 | 4.520 | 200 | +0.09(+2.05%) |
Sep 02, 2014 | 4.410 | 4.429 | 4.410 | 4.429 | 777 | -0.12(-2.60%) |
Aug 26, 2014 | 4.547 | 4.547 | 4.547 | 0 | -0.10(-2.21%) | |
Aug 21, 2014 | 4.650 | 4.650 | 4.650 | 0 | -0.17(-3.62%) | |
Aug 20, 2014 | 4.825 | 4.825 | 4.825 | 4.825 | 288 | +0.10(+2.09%) |
Aug 19, 2014 | 4.710 | 4.726 | 4.710 | 4.726 | 468 | -0.04(-0.93%) |
Aug 18, 2014 | 4.690 | 4.770 | 4.690 | 4.770 | 3,219 | +0.07(+1.49%) |
Aug 15, 2014 | 4.666 | 4.700 | 4.666 | 4.700 | 1,155 | -0.03(-0.73%) |
Aug 14, 2014 | 4.734 | 4.734 | 4.734 | 4.734 | 250 | +0.02(+0.52%) |
Aug 13, 2014 | 4.800 | 4.800 | 4.645 | 4.710 | 11,558 | -0.10(-2.08%) |
Aug 12, 2014 | 4.738 | 4.846 | 4.738 | 4.810 | 1,600 | +0.06(+1.26%) |
Aug 11, 2014 | 4.811 | 4.840 | 4.750 | 4.750 | 3,932 | -0.05(-1.03%) |
Aug 08, 2014 | 4.780 | 4.819 | 4.780 | 4.799 | 4,024 | +0.02(+0.40%) |
Aug 07, 2014 | 4.484 | 5.000 | 4.484 | 4.780 | 4,733 | +0.43(+9.89%) |
Aug 06, 2014 | 4.327 | 4.351 | 4.301 | 4.350 | 3,510 | +0.19(+4.58%) |
Aug 05, 2014 | 4.181 | 4.181 | 3.950 | 4.160 | 7,008 | -0.14(-3.27%) |
Aug 04, 2014 | 4.230 | 4.370 | 4.230 | 4.300 | 3,250 | +0.04(+0.94%) |
Aug 01, 2014 | 4.376 | 4.376 | 4.222 | 4.260 | 1,911 | -0.06(-1.39%) |
Jul 31, 2014 | 4.390 | 4.394 | 4.320 | 4.320 | 5,414 | -0.14(-3.10%) |
Jul 30, 2014 | 4.440 | 4.458 | 4.410 | 4.458 | 1,830 | -0.00(-0.04%) |
Jul 29, 2014 | 4.450 | 4.517 | 4.441 | 4.460 | 14,462 | -0.05(-1.11%) |
Jul 28, 2014 | 4.450 | 4.510 | 4.387 | 4.510 | 4,467 | +0.12(+2.70%) |
Jul 25, 2014 | 4.210 | 4.410 | 4.195 | 4.391 | 17,805 | +0.20(+4.74%) |
Jul 24, 2014 | 4.360 | 4.360 | 4.193 | 4.193 | 6,315 | -0.16(-3.75%) |
Jul 23, 2014 | 4.481 | 4.511 | 4.356 | 4.356 | 3,386 | -0.13(-2.98%) |
Jul 22, 2014 | 4.490 | 4.490 | 4.490 | 4.490 | 4,000 | -0.08(-1.84%) |
Jul 21, 2014 | 4.500 | 4.574 | 4.499 | 4.574 | 600 | +0.20(+4.47%) |
Jul 18, 2014 | 4.380 | 4.426 | 4.347 | 4.378 | 17,825 | +0.03(+0.57%) |
Jul 17, 2014 | 4.241 | 4.353 | 4.241 | 4.353 | 37,000 | +0.14(+3.22%) |
Jul 16, 2014 | 4.297 | 4.297 | 4.217 | 4.217 | 26,550 | -0.02(-0.54%) |
Jul 15, 2014 | 4.240 | 4.240 | 4.240 | 4.240 | 1,500 | -0.06(-1.46%) |
Jul 14, 2014 | 4.309 | 4.330 | 4.303 | 4.303 | 1,800 | -0.15(-3.46%) |
Jul 11, 2014 | 4.560 | 4.560 | 4.410 | 4.457 | 3,850 | -0.11(-2.47%) |
Jul 10, 2014 | 4.713 | 4.713 | 4.570 | 4.570 | 2,630 | -0.08(-1.75%) |
Jul 09, 2014 | 4.600 | 4.651 | 4.600 | 4.651 | 3,450 | +0.09(+2.03%) |
Jul 08, 2014 | 4.579 | 4.579 | 4.559 | 4.559 | 2,071 | -0.05(-1.11%) |
Jun 27, 2014 | 4.610 | 4.610 | 4.610 | 0 | -0.02(-0.43%) | |
Jun 26, 2014 | 4.630 | 4.630 | 4.630 | 4.630 | 100 | -0.02(-0.43%) |
Jun 25, 2014 | 4.650 | 4.650 | 4.650 | 4.650 | 100 | -0.17(-3.57%) |
Jun 24, 2014 | 4.800 | 4.822 | 4.800 | 4.822 | 1,200 | +0.19(+4.17%) |
Jun 23, 2014 | 4.540 | 4.629 | 4.540 | 4.629 | 1,599 | +0.12(+2.73%) |
Jun 20, 2014 | 4.556 | 4.556 | 4.506 | 4.506 | 1,502,579 | -0.01(-0.17%) |
Jun 19, 2014 | 4.559 | 4.561 | 4.489 | 4.514 | 3,126 | +0.24(+5.73%) |
Jun 18, 2014 | 4.205 | 4.297 | 4.205 | 4.269 | 12,500 | +0.17(+4.13%) |
Jun 17, 2014 | 4.119 | 4.119 | 4.100 | 4.100 | 25,451 | -0.06(-1.44%) |
Jun 12, 2014 | 4.160 | 4.160 | 4.160 | 0 | +0.39(+10.32%) | |
Jun 11, 2014 | 3.670 | 3.790 | 3.670 | 3.771 | 14,565 | +0.28(+8.16%) |
Jun 06, 2014 | 3.486 | 3.486 | 3.486 | 3.486 | 0 | +0.01(+0.32%) |
Jun 05, 2014 | 3.451 | 3.475 | 3.451 | 3.475 | 600 | +0.16(+4.74%) |
Jun 04, 2014 | 3.318 | 3.318 | 3.318 | 3.318 | 850 | +0.09(+2.85%) |
Jun 03, 2014 | 3.226 | 3.226 | 3.226 | 3.226 | 335 | -0.06(-1.77%) |
May 29, 2014 | 3.284 | 3.284 | 3.284 | 3.284 | 60 | +0.13(+4.26%) |
May 28, 2014 | 3.290 | 3.290 | 3.111 | 3.150 | 4,150 | -0.40(-11.27%) |
May 23, 2014 | 3.550 | 3.550 | 3.550 | 70 | +0.04(+1.14%) | |
May 22, 2014 | 3.550 | 3.550 | 3.510 | 3.510 | 850 | +0.11(+3.33%) |
May 21, 2014 | 3.397 | 3.397 | 3.397 | 3.397 | 200 | -0.05(-1.42%) |
May 20, 2014 | 3.350 | 3.446 | 3.350 | 3.446 | 1,100 | +0.01(+0.23%) |
May 19, 2014 | 3.438 | 3.438 | 3.438 | 3.438 | 2,890 | -0.02(-0.64%) |
May 15, 2014 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | -0.14(-3.94%) |
May 14, 2014 | 3.602 | 3.602 | 3.602 | 3.602 | 1,000 | +0.12(+3.50%) |
May 08, 2014 | 3.480 | 3.480 | 3.480 | 0 | -0.09(-2.52%) | |
May 07, 2014 | 3.699 | 3.699 | 3.570 | 3.570 | 1,014 | -0.17(-4.55%) |
May 06, 2014 | 3.740 | 3.740 | 3.740 | 3.740 | 100 | +0.02(+0.54%) |