Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.380 | 3.380 | 3.380 | 3.380 | 414 | +0.02(+0.60%) |
Apr 27, 2016 | 3.400 | 3.360 | 3.360 | 3.360 | 900 | +0.01(+0.27%) |
Apr 22, 2016 | 3.440 | 3.351 | 3.351 | 3.351 | 400 | -0.08(-2.26%) |
Apr 21, 2016 | 3.390 | 3.429 | 3.390 | 3.429 | 1,209 | +0.14(+4.16%) |
Apr 20, 2016 | 3.560 | 3.560 | 3.280 | 3.292 | 1,500 | -0.12(-3.48%) |
Apr 19, 2016 | 3.430 | 3.430 | 3.410 | 3.410 | 415 | +0.06(+1.89%) |
Apr 18, 2016 | 3.347 | 3.347 | 3.347 | 3.347 | 581 | -0.14(-4.07%) |
Apr 13, 2016 | 3.490 | 3.489 | 3.489 | 3.489 | 1,500 | +0.22(+6.69%) |
Apr 12, 2016 | 3.230 | 3.300 | 3.230 | 3.270 | 2,088 | -0.02(-0.61%) |
Apr 11, 2016 | 3.281 | 3.290 | 3.281 | 3.290 | 3,106 | -0.05(-1.50%) |
Apr 08, 2016 | 3.349 | 3.349 | 3.290 | 3.340 | 1,131 | -0.07(-2.00%) |
Apr 07, 2016 | 3.315 | 3.408 | 3.315 | 3.408 | 363 | -0.04(-1.22%) |
Apr 06, 2016 | 3.450 | 3.450 | 3.450 | 3.450 | 214 | +0.00(+0.03%) |
Apr 05, 2016 | 3.200 | 3.449 | 3.200 | 3.449 | 406 | +0.24(+7.45%) |
Apr 04, 2016 | 3.210 | 3.210 | 3.210 | 3.210 | 1,501 | -0.24(-6.83%) |
Apr 01, 2016 | 3.460 | 3.460 | 3.445 | 3.445 | 2,063 | +0.02(+0.66%) |
Mar 31, 2016 | 3.450 | 3.460 | 3.423 | 3.423 | 3,712 | -0.03(-0.75%) |
Mar 30, 2016 | 3.449 | 3.449 | 3.449 | 3.449 | 1,500 | +0.05(+1.42%) |
Mar 24, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 75 | -0.09(-2.58%) |
Mar 22, 2016 | 3.490 | 3.490 | 3.490 | 3.490 | 3 | +0.06(+1.75%) |
Mar 21, 2016 | 3.510 | 3.510 | 3.320 | 3.430 | 1,994 | -0.10(-2.83%) |
Mar 18, 2016 | 3.600 | 3.600 | 3.520 | 3.530 | 6,866 | +0.01(+0.28%) |
Mar 17, 2016 | 3.450 | 3.580 | 3.450 | 3.520 | 1,708 | +0.19(+5.71%) |
Mar 16, 2016 | 3.330 | 3.330 | 3.330 | 3.330 | 117 | +0.00(+0.00%) |
Mar 15, 2016 | 3.480 | 3.599 | 3.150 | 3.330 | 26,904 | -0.12(-3.50%) |
Mar 14, 2016 | 3.450 | 3.500 | 3.450 | 3.451 | 3,646 | +0.05(+1.46%) |
Mar 11, 2016 | 3.400 | 3.403 | 3.400 | 3.401 | 333 | +0.03(+0.88%) |
Mar 10, 2016 | 3.400 | 3.409 | 3.371 | 3.371 | 1,445 | +0.11(+3.41%) |
Mar 09, 2016 | 3.396 | 3.396 | 3.260 | 3.260 | 1,502 | -0.03(-0.91%) |
Mar 08, 2016 | 3.280 | 3.290 | 3.280 | 3.290 | 315 | +0.02(+0.75%) |
Mar 07, 2016 | 3.280 | 3.290 | 3.265 | 3.265 | 1,850 | -0.13(-3.96%) |
Mar 04, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 1,597 | +0.17(+5.26%) |
Mar 02, 2016 | 3.330 | 3.230 | 3.230 | 3.230 | 53 | -0.18(-5.27%) |
Mar 01, 2016 | 3.410 | 3.410 | 3.410 | 3.410 | 100 | +0.01(+0.29%) |
Feb 23, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 58 | -0.01(-0.30%) |
Feb 22, 2016 | 3.410 | 3.410 | 3.410 | 3.410 | 214 | +0.02(+0.59%) |
Feb 19, 2016 | 3.400 | 3.400 | 3.390 | 3.390 | 597 | -0.03(-0.87%) |
Feb 18, 2016 | 3.339 | 3.420 | 3.339 | 3.420 | 700 | +0.08(+2.39%) |
Feb 16, 2016 | 3.430 | 3.340 | 3.340 | 3.340 | 40 | +0.03(+0.91%) |
Feb 12, 2016 | 3.400 | 3.310 | 3.310 | 3.310 | 300 | +0.01(+0.30%) |
Feb 11, 2016 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | +0.00(+0.00%) |
Feb 10, 2016 | 3.410 | 3.410 | 3.300 | 3.300 | 18,029 | -0.11(-3.23%) |
Feb 09, 2016 | 3.458 | 3.458 | 3.410 | 3.410 | 1,100 | -0.16(-4.48%) |
Feb 05, 2016 | 3.510 | 3.570 | 3.570 | 3.570 | 1 | +0.04(+1.28%) |
Feb 04, 2016 | 3.560 | 3.560 | 3.525 | 3.525 | 933 | -0.09(-2.62%) |
Feb 02, 2016 | 3.620 | 3.620 | 3.620 | 3.620 | 23 | +0.19(+5.54%) |
Feb 01, 2016 | 3.430 | 3.430 | 3.430 | 3.430 | 219 | -0.04(-1.15%) |
Jan 29, 2016 | 3.470 | 3.470 | 3.470 | 3.470 | 131 | +0.05(+1.46%) |
Jan 27, 2016 | 3.430 | 3.420 | 3.420 | 3.420 | 1,600 | -0.01(-0.29%) |
Jan 25, 2016 | 3.430 | 3.430 | 3.430 | 3.430 | 9 | +0.07(+2.08%) |
Jan 22, 2016 | 3.360 | 3.360 | 3.360 | 3.360 | 112 | -0.34(-9.19%) |
Jan 21, 2016 | 3.680 | 3.720 | 3.680 | 3.700 | 1,150 | +0.19(+5.41%) |
Jan 20, 2016 | 3.410 | 3.730 | 3.360 | 3.510 | 7,341 | +0.10(+2.93%) |
Jan 19, 2016 | 3.410 | 3.720 | 3.410 | 3.410 | 2,722 | -0.13(-3.70%) |
Jan 14, 2016 | 3.520 | 3.541 | 3.541 | 3.541 | 1,400 | -0.13(-3.49%) |
Jan 13, 2016 | 3.696 | 3.696 | 3.669 | 3.669 | 500 | +0.07(+1.92%) |
Jan 12, 2016 | 3.722 | 3.722 | 3.510 | 3.600 | 1,114 | +0.04(+1.12%) |
Jan 11, 2016 | 3.677 | 3.677 | 3.560 | 3.560 | 204 | -0.18(-4.81%) |
Jan 06, 2016 | 3.690 | 3.740 | 3.740 | 3.740 | 20 | +0.28(+8.09%) |
Jan 04, 2016 | 3.580 | 3.460 | 3.460 | 3.460 | 22,100 | -0.12(-3.35%) |
Dec 31, 2015 | 3.700 | 3.580 | 3.580 | 3.580 | 1,100 | +0.03(+0.85%) |
Dec 29, 2015 | 3.560 | 3.550 | 3.550 | 3.550 | 2,700 | -0.10(-2.74%) |
Dec 28, 2015 | 3.740 | 3.740 | 3.650 | 3.650 | 1,290 | +0.04(+1.11%) |
Dec 23, 2015 | 3.620 | 3.610 | 3.610 | 3.610 | 10,200 | -0.00(-0.04%) |
Dec 22, 2015 | 3.612 | 3.612 | 3.612 | 3.612 | 1,015 | -0.02(-0.51%) |
Dec 18, 2015 | 3.630 | 3.630 | 3.630 | 3.630 | 11 | +0.01(+0.20%) |
Dec 17, 2015 | 3.560 | 3.710 | 3.560 | 3.623 | 659 | +0.02(+0.63%) |
Dec 16, 2015 | 3.600 | 3.600 | 3.600 | 3.600 | 125 | +0.00(+0.00%) |
Dec 15, 2015 | 3.632 | 3.640 | 3.600 | 3.600 | 8,708 | -0.15(-4.00%) |
Dec 14, 2015 | 3.750 | 3.750 | 3.750 | 3.750 | 232 | +0.08(+2.18%) |
Dec 11, 2015 | 3.820 | 3.820 | 3.670 | 3.670 | 5,113 | -0.13(-3.37%) |
Dec 10, 2015 | 3.740 | 3.798 | 3.740 | 3.798 | 1,527 | +0.07(+1.94%) |
Dec 09, 2015 | 3.726 | 3.726 | 3.726 | 3.726 | 559 | +0.05(+1.24%) |
Dec 07, 2015 | 3.700 | 3.680 | 3.680 | 3.680 | 99 | -0.04(-1.18%) |
Dec 04, 2015 | 3.724 | 3.724 | 3.724 | 3.724 | 108 | -0.01(-0.39%) |
Dec 02, 2015 | 3.720 | 3.739 | 3.739 | 3.739 | 500 | -0.01(-0.30%) |
Dec 01, 2015 | 3.750 | 3.750 | 3.750 | 3.750 | 302 | -0.05(-1.32%) |
Nov 25, 2015 | 3.800 | 3.800 | 3.800 | 3.800 | 100 | +0.00(+0.00%) |
Nov 23, 2015 | 3.800 | 3.800 | 3.800 | 3.800 | 1,200 | +0.01(+0.26%) |
Nov 20, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 200 | -0.02(-0.42%) |
Nov 19, 2015 | 3.780 | 3.806 | 3.780 | 3.806 | 10,100 | +0.01(+0.16%) |
Nov 18, 2015 | 3.780 | 3.800 | 3.780 | 3.800 | 1,021 | -0.05(-1.30%) |
Nov 12, 2015 | 3.810 | 3.850 | 3.850 | 3.850 | 34 | +0.10(+2.67%) |
Nov 11, 2015 | 4.020 | 4.020 | 3.760 | 3.750 | 16,729 | -0.11(-2.85%) |
Nov 06, 2015 | 3.880 | 3.860 | 3.860 | 3.860 | 5 | -0.01(-0.26%) |
Nov 05, 2015 | 3.830 | 3.870 | 3.800 | 3.870 | 3,222 | -0.02(-0.51%) |
Nov 04, 2015 | 3.920 | 3.940 | 3.830 | 3.890 | 14,004 | -0.08(-2.02%) |
Nov 02, 2015 | 3.970 | 3.970 | 3.970 | 3.970 | 19 | +0.15(+3.93%) |
Oct 30, 2015 | 3.850 | 3.850 | 3.820 | 3.820 | 4,028 | -0.03(-0.78%) |
Oct 29, 2015 | 3.970 | 3.970 | 3.850 | 3.850 | 5,758 | +0.00(+0.00%) |
Oct 28, 2015 | 3.850 | 3.850 | 3.850 | 3.850 | 320 | -0.01(-0.26%) |
Oct 27, 2015 | 3.870 | 3.870 | 3.860 | 3.860 | 3,666 | -0.12(-3.01%) |
Oct 26, 2015 | 3.980 | 3.980 | 3.980 | 3.980 | 372 | -0.02(-0.44%) |
Oct 22, 2015 | 4.000 | 3.998 | 3.998 | 3.998 | 9,400 | -0.02(-0.56%) |
Oct 19, 2015 | 4.010 | 4.020 | 4.020 | 4.020 | 3 | +0.00(+0.00%) |
Oct 16, 2015 | 4.006 | 4.020 | 3.980 | 4.020 | 15,224 | +0.01(+0.25%) |
Oct 15, 2015 | 3.800 | 4.010 | 3.720 | 4.010 | 5,502 | +0.12(+3.19%) |
Oct 14, 2015 | 3.886 | 3.886 | 3.886 | 3.886 | 1,023 | -0.08(-2.12%) |
Oct 13, 2015 | 3.690 | 3.970 | 3.690 | 3.970 | 912 | +0.28(+7.59%) |
Oct 08, 2015 | 3.800 | 3.690 | 3.690 | 3.690 | 900 | -0.29(-7.28%) |
Oct 07, 2015 | 3.960 | 3.980 | 3.940 | 3.980 | 2,745 | +0.28(+7.54%) |
Sep 30, 2015 | 3.700 | 3.701 | 3.701 | 3.701 | 100 | +0.02(+0.56%) |
Sep 29, 2015 | 3.710 | 3.710 | 3.680 | 3.680 | 796 | -0.19(-4.91%) |
Sep 23, 2015 | 3.780 | 3.870 | 3.870 | 3.870 | 181 | +0.03(+0.65%) |
Sep 22, 2015 | 3.845 | 3.845 | 3.845 | 3.845 | 277 | -0.01(-0.39%) |
Sep 21, 2015 | 3.880 | 3.920 | 3.840 | 3.860 | 4,602 | +0.07(+1.85%) |
Sep 18, 2015 | 3.990 | 4.000 | 3.790 | 3.790 | 13,080 | -0.20(-5.01%) |
Sep 17, 2015 | 3.990 | 3.990 | 3.870 | 3.990 | 1,518 | -0.02(-0.50%) |
Sep 16, 2015 | 4.010 | 4.010 | 4.010 | 4.010 | 801 | +0.01(+0.25%) |
Sep 15, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 986 | +0.00(+0.00%) |
Sep 14, 2015 | 4.010 | 4.010 | 4.000 | 4.000 | 1,119 | -0.01(-0.25%) |
Sep 11, 2015 | 4.000 | 4.010 | 4.000 | 4.010 | 1,386 | +0.00(+0.00%) |
Sep 10, 2015 | 4.010 | 4.010 | 4.010 | 4.010 | 1,102 | +0.02(+0.50%) |
Sep 09, 2015 | 3.990 | 4.010 | 3.990 | 3.990 | 724 | -0.02(-0.50%) |
Sep 08, 2015 | 3.990 | 4.010 | 3.901 | 4.010 | 2,110 | +0.02(+0.50%) |
Sep 04, 2015 | 3.980 | 3.990 | 3.990 | 3.990 | 500 | +0.01(+0.25%) |
Sep 03, 2015 | 3.980 | 3.980 | 3.980 | 3.980 | 160 | +0.11(+2.84%) |
Sep 02, 2015 | 3.929 | 3.980 | 3.870 | 3.870 | 4,080 | -0.13(-3.25%) |
Aug 28, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 25 | +0.19(+4.88%) |
Aug 27, 2015 | 3.890 | 4.010 | 3.800 | 3.814 | 3,350 | -0.04(-0.94%) |
Aug 26, 2015 | 3.850 | 3.850 | 3.850 | 3.850 | 103 | -0.14(-3.46%) |
Aug 25, 2015 | 4.000 | 4.000 | 3.880 | 3.988 | 4,262 | +0.37(+10.17%) |
Aug 24, 2015 | 3.630 | 3.630 | 3.620 | 3.620 | 461 | -0.40(-9.95%) |
Aug 21, 2015 | 4.020 | 4.020 | 4.020 | 4.020 | 1,110 | -0.05(-1.23%) |
Aug 20, 2015 | 4.070 | 4.070 | 4.070 | 4.070 | 508 | +0.05(+1.24%) |
Aug 19, 2015 | 4.160 | 4.160 | 4.000 | 4.020 | 5,500 | +0.03(+0.75%) |
Aug 18, 2015 | 3.930 | 4.000 | 3.930 | 3.990 | 973 | -0.11(-2.68%) |
Aug 17, 2015 | 4.100 | 4.400 | 3.960 | 4.100 | 14,218 | +0.23(+5.94%) |
Aug 14, 2015 | 3.750 | 3.980 | 3.750 | 3.870 | 12,449 | +0.02(+0.52%) |
Aug 11, 2015 | 3.850 | 3.850 | 3.850 | 3.850 | 9 | -0.01(-0.26%) |
Aug 05, 2015 | 3.880 | 3.860 | 3.860 | 3.860 | 5,400 | -0.01(-0.26%) |
Aug 04, 2015 | 3.870 | 3.870 | 3.870 | 3.870 | 112 | -0.05(-1.28%) |
Aug 03, 2015 | 3.890 | 3.920 | 3.890 | 3.920 | 8,002 | +0.04(+1.00%) |
Jul 31, 2015 | 3.790 | 3.890 | 3.790 | 3.881 | 12,330 | +0.28(+7.81%) |
Jul 30, 2015 | 3.813 | 3.813 | 3.530 | 3.600 | 3,283 | -0.21(-5.51%) |
Jul 29, 2015 | 3.810 | 3.810 | 3.790 | 3.810 | 2,620 | +0.02(+0.53%) |
Jul 28, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 532 | +0.00(+0.00%) |
Jul 24, 2015 | 3.810 | 3.790 | 3.790 | 3.790 | 2,600 | -0.01(-0.26%) |
Jul 23, 2015 | 3.800 | 3.800 | 3.800 | 3.800 | 201 | -0.03(-0.70%) |
Jul 22, 2015 | 3.829 | 3.829 | 3.827 | 3.827 | 325 | -0.10(-2.63%) |
Jul 20, 2015 | 3.850 | 3.930 | 3.930 | 3.930 | 3,700 | +0.11(+2.98%) |
Jul 17, 2015 | 3.900 | 3.900 | 3.816 | 3.816 | 7,338 | -0.08(-2.14%) |
Jul 16, 2015 | 3.900 | 3.900 | 3.900 | 3.900 | 4,000 | -0.03(-0.76%) |
Jul 15, 2015 | 3.900 | 3.930 | 3.890 | 3.930 | 3,301 | +0.13(+3.42%) |
Jul 14, 2015 | 3.800 | 3.800 | 3.797 | 3.800 | 5,075 | -0.00(-0.00%) |
Jul 13, 2015 | 3.750 | 3.813 | 3.730 | 3.800 | 7,316 | +0.01(+0.26%) |
Jul 10, 2015 | 4.130 | 4.130 | 3.790 | 3.790 | 20,488 | -0.16(-4.05%) |
Jul 09, 2015 | 3.840 | 3.960 | 3.800 | 3.950 | 16,236 | -0.05(-1.25%) |
Jul 08, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 752 | +0.00(+0.00%) |
Jul 06, 2015 | 4.050 | 4.000 | 4.000 | 4.000 | 8 | -0.11(-2.68%) |
Jul 02, 2015 | 4.170 | 4.110 | 4.110 | 4.110 | 300 | +0.01(+0.24%) |
Jun 30, 2015 | 4.100 | 4.100 | 4.100 | 4.100 | 56 | -0.02(-0.49%) |
Jun 29, 2015 | 4.120 | 4.120 | 4.120 | 4.120 | 110 | +0.01(+0.24%) |
Jun 26, 2015 | 4.110 | 4.110 | 4.110 | 4.110 | 100 | -0.11(-2.62%) |
Jun 25, 2015 | 4.221 | 4.221 | 4.221 | 4.221 | 836 | +0.04(+0.97%) |
Jun 24, 2015 | 4.220 | 4.220 | 4.170 | 4.180 | 787 | +0.03(+0.72%) |
Jun 18, 2015 | 4.120 | 4.150 | 4.150 | 4.150 | 1,300 | -0.01(-0.24%) |
Jun 12, 2015 | 4.160 | 4.160 | 4.160 | 4.160 | 53 | -0.00(-0.01%) |
Jun 10, 2015 | 4.120 | 4.160 | 4.160 | 4.160 | 1 | -0.14(-3.25%) |
Jun 09, 2015 | 4.300 | 4.300 | 4.290 | 4.300 | 6,633 | -0.02(-0.47%) |
Jun 04, 2015 | 4.320 | 4.320 | 4.320 | 4.320 | 100 | -0.08(-1.82%) |
Jun 02, 2015 | 4.430 | 4.400 | 4.400 | 4.400 | 16 | +0.10(+2.32%) |
May 28, 2015 | 4.300 | 4.300 | 4.300 | 4.300 | 1 | +0.00(+0.00%) |
May 27, 2015 | 4.326 | 4.400 | 4.300 | 4.300 | 5,198 | -0.00(-0.00%) |
May 26, 2015 | 4.300 | 4.300 | 4.300 | 4.300 | 100 | -0.05(-1.06%) |
May 20, 2015 | 4.350 | 4.346 | 4.346 | 4.346 | 200 | +0.04(+0.84%) |
May 19, 2015 | 4.310 | 4.310 | 4.310 | 4.310 | 250 | +0.00(+0.00%) |
May 18, 2015 | 4.560 | 4.560 | 4.300 | 4.310 | 6,006 | -0.11(-2.49%) |
May 15, 2015 | 4.370 | 4.420 | 4.370 | 4.420 | 3,185 | +0.07(+1.61%) |
May 14, 2015 | 4.300 | 4.350 | 4.300 | 4.350 | 4,500 | -0.07(-1.58%) |
May 13, 2015 | 4.419 | 4.420 | 4.419 | 4.420 | 1,242 | +0.03(+0.68%) |
May 12, 2015 | 4.379 | 4.390 | 4.372 | 4.390 | 7,096 | +0.01(+0.14%) |
May 08, 2015 | 4.400 | 4.384 | 4.384 | 4.384 | 54 | +0.10(+2.43%) |
May 07, 2015 | 4.270 | 4.280 | 4.270 | 4.280 | 252 | +0.00(+0.00%) |
May 06, 2015 | 4.380 | 4.380 | 4.280 | 4.280 | 794 | -0.10(-2.28%) |
May 05, 2015 | 4.380 | 4.380 | 4.380 | 4.380 | 354 | +0.00(+0.00%) |
May 04, 2015 | 4.350 | 4.380 | 4.343 | 4.380 | 7,913 | +0.13(+3.06%) |