Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 2.459 | 2.459 | 2.459 | 0 | -0.07(-2.79%) | |
Apr 27, 2016 | 2.530 | 2.530 | 2.530 | 0 | +0.04(+1.71%) | |
Apr 26, 2016 | 2.440 | 2.487 | 2.440 | 2.487 | 9,949 | +0.07(+2.79%) |
Apr 25, 2016 | 2.437 | 2.437 | 2.420 | 2.420 | 9,176 | +0.01(+0.41%) |
Apr 22, 2016 | 2.418 | 2.426 | 2.400 | 2.410 | 22,733 | -0.09(-3.60%) |
Apr 21, 2016 | 2.500 | 2.500 | 2.500 | 2.500 | 100 | +0.10(+4.17%) |
Apr 20, 2016 | 2.420 | 2.426 | 2.400 | 2.400 | 17,892 | +0.02(+1.01%) |
Apr 19, 2016 | 2.450 | 2.450 | 2.370 | 2.376 | 23,564 | +0.06(+2.41%) |
Apr 14, 2016 | 2.320 | 2.320 | 2.320 | 0 | +0.14(+6.42%) | |
Apr 12, 2016 | 2.180 | 2.180 | 2.180 | 0 | -0.07(-3.00%) | |
Apr 11, 2016 | 2.140 | 2.248 | 2.120 | 2.248 | 29,041 | +0.19(+9.10%) |
Apr 08, 2016 | 2.070 | 2.090 | 2.020 | 2.060 | 31,779 | -0.01(-0.48%) |
Apr 07, 2016 | 2.030 | 2.070 | 2.030 | 2.070 | 11,986 | +0.03(+1.47%) |
Apr 06, 2016 | 2.080 | 2.080 | 2.040 | 2.040 | 27,325 | -0.05(-2.39%) |
Apr 05, 2016 | 2.110 | 2.110 | 2.080 | 2.090 | 4,379 | -0.11(-5.00%) |
Apr 01, 2016 | 2.200 | 2.200 | 2.200 | 13,744 | +0.05(+2.33%) | |
Mar 31, 2016 | 2.208 | 2.208 | 2.110 | 2.150 | 22,122 | +0.03(+1.42%) |
Mar 24, 2016 | 2.120 | 2.120 | 2.120 | 0 | -0.18(-7.83%) | |
Mar 23, 2016 | 2.300 | 2.300 | 2.300 | 2.300 | 38,839 | +0.06(+2.68%) |
Mar 22, 2016 | 2.300 | 2.300 | 2.240 | 2.240 | 87,563 | -0.14(-5.88%) |
Mar 21, 2016 | 2.280 | 2.380 | 2.280 | 2.380 | 19,072 | -0.04(-1.65%) |
Mar 18, 2016 | 2.401 | 2.420 | 2.401 | 2.420 | 1,111 | +0.05(+2.09%) |
Mar 17, 2016 | 2.370 | 2.370 | 2.370 | 2.370 | 670 | +0.13(+5.83%) |
Mar 16, 2016 | 2.275 | 2.275 | 2.240 | 2.240 | 92,171 | -0.06(-2.61%) |
Mar 14, 2016 | 2.300 | 2.300 | 2.300 | 0 | -0.10(-4.17%) | |
Mar 11, 2016 | 2.400 | 2.400 | 2.390 | 2.400 | 246,869 | +0.20(+9.09%) |
Mar 10, 2016 | 2.250 | 2.250 | 2.200 | 2.200 | 40,849 | -0.12(-5.17%) |
Mar 09, 2016 | 2.320 | 2.337 | 2.320 | 2.320 | 8,641 | -0.19(-7.57%) |
Mar 08, 2016 | 2.510 | 2.510 | 2.484 | 2.510 | 5,892 | -0.02(-0.79%) |
Mar 07, 2016 | 2.530 | 2.530 | 2.410 | 2.530 | 59,178 | +0.13(+5.44%) |
Mar 04, 2016 | 2.400 | 2.400 | 2.400 | 2.400 | 111 | +0.11(+4.78%) |
Mar 03, 2016 | 2.290 | 2.290 | 2.290 | 2.290 | 4,000 | -0.04(-1.71%) |
Feb 29, 2016 | 2.330 | 2.330 | 2.330 | 0 | +0.05(+2.19%) | |
Feb 26, 2016 | 2.250 | 2.280 | 2.250 | 2.280 | 3,250 | -0.04(-1.89%) |
Feb 25, 2016 | 2.324 | 2.324 | 2.324 | 2.324 | 456 | -0.01(-0.43%) |
Feb 23, 2016 | 2.334 | 2.334 | 2.334 | 0 | +0.06(+2.82%) | |
Feb 22, 2016 | 2.289 | 2.289 | 2.270 | 2.270 | 3,339 | -0.12(-5.02%) |
Feb 19, 2016 | 2.250 | 2.390 | 2.250 | 2.390 | 65,883 | +0.11(+4.82%) |
Feb 18, 2016 | 2.440 | 2.440 | 2.280 | 2.280 | 9,505 | -0.13(-5.31%) |
Feb 17, 2016 | 2.330 | 2.408 | 2.330 | 2.408 | 9,905 | +0.10(+4.24%) |
Feb 16, 2016 | 2.310 | 2.310 | 2.310 | 2.310 | 1,329 | +0.09(+4.05%) |
Feb 12, 2016 | 2.220 | 2.220 | 2.220 | 0 | +0.13(+6.22%) | |
Feb 11, 2016 | 2.070 | 2.090 | 2.070 | 2.090 | 3,390 | -0.18(-7.73%) |
Feb 09, 2016 | 2.265 | 2.265 | 2.265 | 0 | -0.23(-9.40%) | |
Feb 08, 2016 | 2.480 | 2.500 | 2.320 | 2.500 | 17,854 | -0.07(-2.72%) |
Feb 04, 2016 | 2.570 | 2.570 | 2.570 | 0 | +0.07(+2.80%) | |
Feb 03, 2016 | 2.425 | 2.500 | 2.425 | 2.500 | 2,796 | -0.21(-7.75%) |
Feb 01, 2016 | 2.710 | 2.710 | 2.710 | 0 | +0.14(+5.45%) | |
Jan 29, 2016 | 2.570 | 2.570 | 2.570 | 2.570 | 133 | +0.03(+1.18%) |
Jan 28, 2016 | 2.540 | 2.565 | 2.540 | 2.540 | 17,944 | -0.07(-2.68%) |
Jan 27, 2016 | 2.540 | 2.620 | 2.540 | 2.610 | 78,170 | +0.07(+2.72%) |
Jan 25, 2016 | 2.541 | 2.541 | 2.541 | 13,717 | -0.21(-7.60%) | |
Jan 22, 2016 | 2.750 | 2.750 | 2.750 | 2.750 | 3,375 | +0.17(+6.59%) |
Jan 21, 2016 | 2.560 | 2.608 | 2.560 | 2.580 | 4,122 | +0.02(+0.78%) |
Jan 20, 2016 | 2.660 | 2.660 | 2.560 | 2.560 | 12,032 | -0.06(-2.29%) |
Jan 19, 2016 | 2.800 | 2.800 | 2.620 | 2.620 | 1,860 | -0.16(-5.76%) |
Jan 15, 2016 | 2.780 | 2.780 | 2.780 | 0 | -0.03(-1.07%) | |
Jan 14, 2016 | 2.810 | 2.810 | 2.810 | 2.810 | 232 | -0.16(-5.45%) |
Jan 13, 2016 | 2.880 | 2.972 | 2.880 | 2.972 | 1,100 | +0.12(+4.28%) |
Jan 12, 2016 | 2.850 | 2.850 | 2.810 | 2.850 | 12,480 | -0.03(-1.04%) |
Jan 11, 2016 | 3.020 | 3.020 | 2.880 | 2.880 | 28,231 | +0.02(+0.70%) |
Jan 08, 2016 | 2.940 | 2.940 | 2.860 | 2.860 | 273 | -0.16(-5.30%) |
Jan 07, 2016 | 2.970 | 3.020 | 2.970 | 3.020 | 5,155 | -0.01(-0.33%) |
Jan 06, 2016 | 3.180 | 3.180 | 3.030 | 3.030 | 2,190 | -0.13(-4.04%) |
Jan 05, 2016 | 3.138 | 3.158 | 3.120 | 3.158 | 2,828 | -0.00(-0.08%) |
Jan 04, 2016 | 3.160 | 3.160 | 3.160 | 3.160 | 5,001 | -0.03(-0.85%) |
Dec 31, 2015 | 3.187 | 3.187 | 3.187 | 0 | -0.10(-3.13%) | |
Dec 30, 2015 | 3.290 | 3.290 | 3.290 | 3.290 | 1,330 | +0.01(+0.30%) |
Dec 29, 2015 | 3.230 | 3.280 | 3.230 | 3.280 | 55,109 | -0.14(-4.09%) |
Dec 24, 2015 | 3.420 | 3.420 | 3.420 | 0 | +0.12(+3.64%) | |
Dec 23, 2015 | 3.300 | 3.300 | 3.300 | 3.300 | 1,135 | +0.07(+2.17%) |
Dec 22, 2015 | 3.300 | 3.300 | 3.190 | 3.230 | 49,752 | +0.02(+0.62%) |
Dec 21, 2015 | 3.210 | 3.210 | 3.210 | 3.210 | 2,956 | +0.07(+2.23%) |
Dec 18, 2015 | 3.230 | 3.230 | 3.140 | 3.140 | 26,570 | -0.09(-2.79%) |
Dec 17, 2015 | 3.230 | 3.340 | 3.220 | 3.230 | 37,945 | +0.03(+0.94%) |
Dec 16, 2015 | 3.200 | 3.200 | 3.200 | 3.200 | 1,516 | -0.06(-1.84%) |
Dec 15, 2015 | 3.200 | 3.260 | 3.180 | 3.260 | 7,102 | +0.15(+4.82%) |
Dec 14, 2015 | 3.170 | 3.170 | 3.110 | 3.110 | 6,473 | +0.02(+0.65%) |
Dec 11, 2015 | 3.140 | 3.150 | 3.090 | 3.090 | 35,271 | -0.15(-4.63%) |
Dec 10, 2015 | 3.270 | 3.270 | 3.240 | 3.240 | 18,712 | -0.04(-1.22%) |
Dec 09, 2015 | 3.280 | 3.280 | 3.280 | 3.280 | 15,076 | -0.01(-0.30%) |
Dec 08, 2015 | 3.280 | 3.300 | 3.180 | 3.290 | 63,021 | -0.13(-3.80%) |
Dec 04, 2015 | 3.420 | 3.420 | 3.420 | 15,000 | -0.17(-4.71%) | |
Dec 03, 2015 | 3.589 | 3.589 | 3.589 | 3.589 | 15,250 | +0.18(+5.25%) |
Dec 02, 2015 | 3.475 | 3.475 | 3.410 | 3.410 | 13,001 | -0.05(-1.45%) |
Dec 01, 2015 | 3.460 | 3.460 | 3.460 | 3.460 | 2,084 | +0.16(+4.85%) |
Nov 30, 2015 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | +0.00(+0.00%) |
Nov 23, 2015 | 3.300 | 3.300 | 3.300 | 0 | -0.15(-4.35%) | |
Nov 19, 2015 | 3.450 | 3.450 | 3.450 | 0 | -0.01(-0.29%) | |
Nov 18, 2015 | 3.400 | 3.460 | 3.460 | 3.460 | 36,278 | +0.07(+2.06%) |
Nov 17, 2015 | 3.390 | 3.390 | 3.390 | 3.390 | 8,533 | -0.02(-0.59%) |
Nov 16, 2015 | 3.410 | 3.410 | 3.410 | 3.410 | 6,246 | -0.08(-2.29%) |
Nov 13, 2015 | 3.490 | 3.490 | 3.490 | 3.490 | 34,476 | +0.12(+3.56%) |
Nov 12, 2015 | 3.408 | 3.408 | 3.370 | 3.370 | 328 | -0.27(-7.42%) |
Nov 11, 2015 | 3.610 | 3.640 | 3.525 | 3.640 | 12,002 | +0.22(+6.43%) |
Nov 10, 2015 | 3.420 | 3.420 | 3.420 | 3.420 | 4,707 | -0.06(-1.72%) |
Nov 09, 2015 | 3.624 | 3.624 | 3.480 | 3.480 | 2,243 | +0.04(+1.16%) |
Nov 06, 2015 | 3.440 | 3.440 | 3.440 | 3.440 | 100 | -0.16(-4.44%) |
Nov 05, 2015 | 3.440 | 3.600 | 3.410 | 3.600 | 22,826 | +0.09(+2.56%) |
Nov 03, 2015 | 3.510 | 3.510 | 3.510 | 0 | -0.16(-4.36%) | |
Nov 02, 2015 | 3.690 | 3.720 | 3.670 | 3.670 | 9,576 | +0.18(+5.16%) |
Oct 30, 2015 | 3.490 | 3.490 | 3.490 | 3.490 | 27,000 | -0.10(-2.74%) |
Oct 29, 2015 | 3.540 | 3.588 | 3.540 | 3.588 | 2,227 | -0.35(-8.92%) |
Oct 28, 2015 | 3.800 | 3.940 | 3.740 | 3.940 | 20,655 | +0.03(+0.75%) |
Oct 27, 2015 | 3.910 | 3.910 | 3.910 | 3.910 | 840 | +0.07(+1.84%) |
Oct 26, 2015 | 3.840 | 3.840 | 3.840 | 3.840 | 760 | -0.01(-0.26%) |
Oct 22, 2015 | 3.850 | 3.850 | 3.850 | 81,073 | +0.12(+3.22%) | |
Oct 21, 2015 | 3.730 | 3.730 | 3.730 | 3.730 | 62,181 | -0.13(-3.37%) |
Oct 20, 2015 | 3.860 | 3.860 | 3.860 | 3.860 | 106 | -0.05(-1.28%) |
Oct 19, 2015 | 3.886 | 3.910 | 3.886 | 3.910 | 73,410 | +0.11(+2.89%) |
Oct 15, 2015 | 3.800 | 3.800 | 3.800 | 1 | +0.08(+2.15%) | |
Oct 14, 2015 | 3.720 | 3.720 | 3.720 | 3.720 | 340 | -0.14(-3.63%) |
Oct 12, 2015 | 3.860 | 3.860 | 3.860 | 0 | -0.07(-1.78%) | |
Oct 08, 2015 | 3.930 | 3.930 | 3.930 | 0 | -0.09(-2.24%) | |
Oct 07, 2015 | 4.020 | 4.020 | 4.020 | 4.020 | 570 | +0.18(+4.69%) |
Oct 05, 2015 | 3.840 | 3.840 | 3.840 | 0 | +0.13(+3.50%) | |
Oct 01, 2015 | 3.710 | 3.710 | 3.710 | 0 | +0.14(+3.81%) | |
Sep 29, 2015 | 3.574 | 3.574 | 3.574 | 0 | -0.15(-3.92%) | |
Sep 28, 2015 | 3.720 | 3.720 | 3.720 | 3.720 | 2,441 | -0.08(-2.11%) |
Sep 25, 2015 | 3.800 | 3.800 | 3.800 | 3.800 | 730 | +0.08(+2.26%) |
Sep 24, 2015 | 3.716 | 3.716 | 3.716 | 3.716 | 1,572 | -0.05(-1.43%) |
Sep 22, 2015 | 3.770 | 3.770 | 3.770 | 7 | -0.26(-6.36%) | |
Sep 21, 2015 | 4.026 | 4.026 | 4.026 | 4.026 | 1,861 | +0.16(+4.03%) |
Sep 18, 2015 | 3.980 | 3.980 | 3.870 | 3.870 | 18,356 | -0.04(-1.02%) |
Sep 15, 2015 | 3.910 | 3.910 | 3.910 | 10 | +0.04(+1.03%) | |
Sep 14, 2015 | 3.850 | 3.870 | 3.850 | 3.870 | 1,954 | -0.07(-1.78%) |
Sep 11, 2015 | 3.973 | 3.973 | 3.940 | 3.940 | 321 | -0.04(-1.01%) |
Sep 10, 2015 | 3.930 | 3.980 | 3.930 | 3.980 | 718 | +0.05(+1.27%) |
Sep 08, 2015 | 3.930 | 3.930 | 3.930 | 0 | +0.02(+0.51%) | |
Sep 04, 2015 | 3.910 | 3.910 | 3.910 | 0 | -0.01(-0.26%) | |
Aug 28, 2015 | 3.920 | 3.920 | 3.920 | 0 | -0.07(-1.75%) | |
Aug 27, 2015 | 4.029 | 4.029 | 3.990 | 3.990 | 5,500 | -0.02(-0.50%) |
Aug 25, 2015 | 4.010 | 4.010 | 4.010 | 2,341 | +0.04(+1.01%) | |
Aug 21, 2015 | 3.970 | 3.970 | 3.970 | 0 | -0.11(-2.70%) | |
Aug 20, 2015 | 4.160 | 4.160 | 4.080 | 4.080 | 200 | -0.30(-6.85%) |
Aug 18, 2015 | 4.380 | 4.380 | 4.380 | 2,403 | +0.17(+4.04%) | |
Aug 17, 2015 | 4.210 | 4.210 | 4.210 | 4.210 | 12,652 | -0.03(-0.71%) |
Aug 14, 2015 | 4.240 | 4.240 | 4.240 | 4.240 | 9,450 | -0.05(-1.08%) |
Aug 12, 2015 | 4.287 | 4.287 | 4.287 | 37 | +0.04(+0.86%) | |
Aug 11, 2015 | 4.301 | 4.301 | 4.250 | 4.250 | 9,473 | -0.12(-2.75%) |
Aug 10, 2015 | 4.370 | 4.370 | 4.370 | 4.370 | 690 | -0.11(-2.46%) |
Aug 04, 2015 | 4.480 | 4.480 | 4.480 | 0 | +0.04(+0.90%) | |
Aug 03, 2015 | 4.475 | 4.475 | 4.440 | 4.440 | 2,057 | -0.06(-1.33%) |
Jul 31, 2015 | 4.440 | 4.500 | 4.440 | 4.500 | 25,076 | +0.05(+1.12%) |
Jul 30, 2015 | 4.490 | 4.490 | 4.450 | 4.450 | 7,037 | +0.03(+0.68%) |
Jul 29, 2015 | 4.420 | 4.420 | 4.420 | 4.420 | 2,177 | +0.10(+2.24%) |
Jul 28, 2015 | 4.323 | 4.323 | 4.323 | 4.323 | 1,255 | -0.07(-1.54%) |
Jul 27, 2015 | 4.280 | 4.400 | 4.280 | 4.391 | 2,833 | +0.08(+1.87%) |
Jul 24, 2015 | 4.428 | 4.428 | 4.310 | 4.310 | 2,454 | -0.07(-1.68%) |
Jul 23, 2015 | 4.306 | 4.383 | 4.306 | 4.383 | 1,966 | +0.05(+1.24%) |
Jul 21, 2015 | 4.330 | 4.330 | 4.330 | 0 | -0.10(-2.24%) | |
Jul 20, 2015 | 4.429 | 4.429 | 4.429 | 4.429 | 1,893 | +0.08(+1.82%) |
Jul 17, 2015 | 4.300 | 4.350 | 4.300 | 4.350 | 49,786 | +0.01(+0.32%) |
Jul 16, 2015 | 4.332 | 4.350 | 4.332 | 4.336 | 9,923 | +0.07(+1.55%) |
Jul 15, 2015 | 4.301 | 4.301 | 4.270 | 4.270 | 1,430 | +0.12(+2.89%) |
Jul 10, 2015 | 4.150 | 4.150 | 4.150 | 60 | +0.20(+5.06%) | |
Jul 09, 2015 | 3.970 | 3.990 | 3.950 | 3.950 | 8,540 | +0.06(+1.44%) |
Jul 08, 2015 | 3.894 | 3.894 | 3.894 | 3.894 | 324 | -0.10(-2.41%) |
Jul 07, 2015 | 3.990 | 3.990 | 3.990 | 3.990 | 1,770 | +0.00(+0.00%) |
Jul 06, 2015 | 4.055 | 4.110 | 3.990 | 3.990 | 3,130 | -0.08(-1.97%) |
Jul 01, 2015 | 4.070 | 4.070 | 4.070 | 0 | +0.01(+0.25%) | |
Jun 30, 2015 | 4.060 | 4.060 | 4.060 | 4.060 | 7,946 | -0.07(-1.58%) |
Jun 29, 2015 | 4.190 | 4.190 | 4.110 | 4.125 | 1,100 | -0.12(-2.71%) |
Jun 26, 2015 | 4.250 | 4.250 | 4.240 | 4.240 | 1,360 | +0.01(+0.24%) |
Jun 24, 2015 | 4.230 | 4.230 | 4.230 | 1 | -0.01(-0.22%) | |
Jun 23, 2015 | 4.220 | 4.239 | 4.220 | 4.239 | 2,671 | +0.03(+0.70%) |
Jun 22, 2015 | 4.240 | 4.260 | 4.210 | 4.210 | 3,841 | +0.05(+1.32%) |
Jun 19, 2015 | 4.150 | 4.200 | 4.150 | 4.155 | 19,040 | +0.03(+0.61%) |
Jun 17, 2015 | 4.130 | 4.130 | 4.130 | 1 | +0.01(+0.24%) | |
Jun 16, 2015 | 4.120 | 4.120 | 4.120 | 4.120 | 735 | -0.03(-0.72%) |
Jun 12, 2015 | 4.150 | 4.150 | 4.150 | 0 | -0.05(-1.21%) | |
Jun 11, 2015 | 4.130 | 4.201 | 4.130 | 4.201 | 902 | +0.07(+1.69%) |
Jun 10, 2015 | 4.130 | 4.143 | 4.130 | 4.131 | 5,191 | +0.07(+1.75%) |
Jun 09, 2015 | 4.035 | 4.060 | 4.035 | 4.060 | 2,040 | +0.01(+0.22%) |
Jun 08, 2015 | 3.996 | 4.051 | 3.996 | 4.051 | 1,905 | +0.00(+0.02%) |
Jun 04, 2015 | 4.050 | 4.050 | 4.050 | 0 | -0.10(-2.40%) | |
Jun 03, 2015 | 4.149 | 4.149 | 4.149 | 4.149 | 384 | +0.06(+1.38%) |
Jun 02, 2015 | 4.080 | 4.093 | 4.050 | 4.093 | 5,410 | -0.03(-0.66%) |
Jun 01, 2015 | 4.120 | 4.120 | 4.120 | 4.120 | 370 | +0.04(+0.98%) |
May 29, 2015 | 4.080 | 4.080 | 4.080 | 4.080 | 317 | -0.02(-0.49%) |
May 27, 2015 | 4.100 | 4.100 | 4.100 | 0 | +0.05(+1.21%) | |
May 26, 2015 | 4.051 | 4.051 | 4.051 | 4.051 | 7,068 | -0.12(-2.85%) |
May 22, 2015 | 4.170 | 4.170 | 4.170 | 0 | -0.06(-1.42%) | |
May 21, 2015 | 4.230 | 4.230 | 4.230 | 4.230 | 5,342 | +0.00(+0.07%) |
May 20, 2015 | 4.130 | 4.227 | 4.130 | 4.227 | 12,270 | +0.15(+3.60%) |
May 15, 2015 | 4.080 | 4.080 | 4.080 | 0 | -0.03(-0.73%) | |
May 14, 2015 | 4.100 | 4.130 | 4.100 | 4.110 | 21,039 | +0.04(+0.98%) |
May 13, 2015 | 4.040 | 4.070 | 4.040 | 4.070 | 14,316 | +0.07(+1.75%) |
May 12, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 14,815 | -0.09(-2.12%) |
May 11, 2015 | 4.100 | 4.100 | 4.010 | 4.087 | 20,768 | +0.11(+2.68%) |
May 08, 2015 | 3.960 | 3.990 | 3.960 | 3.980 | 26,887 | +0.22(+5.85%) |
May 06, 2015 | 3.760 | 3.760 | 3.760 | 0 | -0.06(-1.57%) | |
May 05, 2015 | 3.820 | 3.820 | 3.820 | 3.820 | 1,501 | -0.06(-1.65%) |
May 04, 2015 | 3.940 | 3.940 | 3.884 | 3.884 | 2,042 | +0.08(+2.21%) |