Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 3.480 | 3.480 | 3.200 | 3.295 | 41,990 | +0.00(+0.15%) |
Apr 28, 2016 | 3.250 | 3.480 | 3.150 | 3.290 | 203,483 | +0.04(+1.23%) |
Apr 27, 2016 | 3.380 | 3.380 | 3.200 | 3.250 | 30,061 | -0.06(-1.81%) |
Apr 26, 2016 | 3.300 | 3.390 | 3.220 | 3.310 | 14,657 | -0.02(-0.60%) |
Apr 25, 2016 | 3.370 | 3.485 | 3.330 | 3.330 | 33,802 | +0.00(+0.00%) |
Apr 22, 2016 | 3.440 | 3.450 | 3.330 | 3.330 | 17,801 | -0.07(-2.06%) |
Apr 21, 2016 | 3.390 | 3.439 | 3.321 | 3.400 | 14,911 | +0.12(+3.66%) |
Apr 20, 2016 | 3.310 | 3.550 | 3.280 | 3.280 | 11,652 | -0.02(-0.61%) |
Apr 19, 2016 | 3.300 | 3.460 | 3.300 | 3.300 | 10,371 | -0.07(-2.08%) |
Apr 18, 2016 | 3.350 | 3.545 | 3.315 | 3.370 | 54,755 | +0.00(+0.00%) |
Apr 15, 2016 | 3.500 | 3.510 | 3.370 | 3.370 | 33,392 | -0.12(-3.44%) |
Apr 14, 2016 | 3.500 | 3.630 | 3.390 | 3.490 | 19,842 | -0.02(-0.57%) |
Apr 13, 2016 | 3.720 | 3.720 | 3.510 | 3.510 | 8,045 | +0.00(+0.00%) |
Apr 12, 2016 | 3.790 | 3.790 | 3.510 | 3.510 | 9,881 | -0.22(-5.90%) |
Apr 11, 2016 | 3.730 | 3.730 | 3.630 | 3.730 | 9,914 | +0.08(+2.19%) |
Apr 08, 2016 | 3.810 | 3.910 | 3.570 | 3.650 | 48,608 | -0.06(-1.62%) |
Apr 07, 2016 | 3.640 | 3.720 | 3.570 | 3.710 | 12,119 | +0.09(+2.49%) |
Apr 06, 2016 | 3.560 | 3.730 | 3.410 | 3.620 | 11,879 | +0.04(+1.12%) |
Apr 05, 2016 | 3.570 | 3.660 | 3.560 | 3.580 | 6,929 | +0.01(+0.28%) |
Apr 04, 2016 | 3.970 | 3.970 | 3.550 | 3.570 | 30,277 | +0.02(+0.56%) |
Apr 01, 2016 | 4.070 | 4.320 | 3.520 | 3.550 | 133,990 | -0.50(-12.35%) |
Mar 31, 2016 | 3.890 | 4.150 | 3.890 | 4.050 | 4,604 | +0.20(+5.19%) |
Mar 30, 2016 | 3.700 | 3.990 | 3.700 | 3.850 | 8,997 | +0.22(+6.06%) |
Mar 29, 2016 | 4.030 | 4.030 | 3.610 | 3.630 | 25,620 | -0.37(-9.25%) |
Mar 28, 2016 | 3.680 | 4.000 | 3.670 | 4.000 | 2,174 | +0.28(+7.53%) |
Mar 24, 2016 | 3.810 | 3.720 | 3.720 | 3.720 | 8,100 | -0.21(-5.34%) |
Mar 23, 2016 | 3.950 | 4.440 | 3.800 | 3.930 | 33,690 | -0.38(-8.82%) |
Mar 22, 2016 | 4.300 | 4.420 | 4.010 | 4.310 | 2,569 | +0.03(+0.70%) |
Mar 21, 2016 | 4.380 | 4.430 | 3.950 | 4.280 | 11,460 | -0.06(-1.38%) |
Mar 18, 2016 | 4.490 | 4.490 | 4.000 | 4.340 | 17,982 | -0.11(-2.47%) |
Mar 17, 2016 | 4.370 | 4.500 | 4.176 | 4.450 | 24,067 | +0.13(+3.01%) |
Mar 16, 2016 | 4.070 | 4.490 | 4.050 | 4.320 | 11,428 | +0.27(+6.67%) |
Mar 15, 2016 | 3.840 | 4.310 | 3.840 | 4.050 | 7,107 | +0.23(+6.02%) |
Mar 14, 2016 | 4.230 | 4.603 | 3.770 | 3.820 | 20,886 | -0.42(-9.91%) |
Mar 11, 2016 | 4.370 | 4.570 | 4.010 | 4.240 | 5,570 | -0.02(-0.47%) |
Mar 10, 2016 | 4.430 | 4.700 | 4.070 | 4.260 | 10,154 | -0.11(-2.52%) |
Mar 09, 2016 | 4.470 | 4.590 | 4.170 | 4.370 | 5,311 | -0.01(-0.23%) |
Mar 08, 2016 | 4.430 | 4.600 | 4.210 | 4.380 | 12,239 | +0.00(+0.00%) |
Mar 07, 2016 | 4.670 | 4.840 | 4.240 | 4.380 | 11,753 | -0.20(-4.37%) |
Mar 04, 2016 | 4.260 | 4.720 | 4.170 | 4.580 | 13,569 | +0.38(+9.05%) |
Mar 03, 2016 | 4.200 | 4.809 | 4.150 | 4.200 | 19,637 | +0.08(+1.94%) |
Mar 02, 2016 | 4.180 | 4.670 | 4.080 | 4.120 | 8,831 | -0.03(-0.72%) |
Mar 01, 2016 | 4.150 | 4.980 | 4.150 | 4.150 | 13,101 | +0.05(+1.22%) |
Feb 29, 2016 | 4.530 | 4.969 | 3.620 | 4.100 | 50,721 | -0.35(-7.87%) |
Feb 26, 2016 | 4.890 | 5.200 | 4.200 | 4.450 | 22,061 | -0.40(-8.25%) |
Feb 25, 2016 | 4.720 | 4.970 | 4.510 | 4.850 | 17,439 | +0.26(+5.66%) |
Feb 24, 2016 | 4.510 | 4.860 | 4.510 | 4.590 | 10,066 | +0.11(+2.46%) |
Feb 23, 2016 | 4.780 | 5.000 | 4.400 | 4.480 | 8,431 | -0.23(-4.88%) |
Feb 22, 2016 | 4.310 | 4.720 | 4.200 | 4.710 | 14,061 | +0.51(+12.14%) |
Feb 19, 2016 | 4.050 | 4.540 | 4.050 | 4.200 | 7,871 | +0.10(+2.44%) |
Feb 18, 2016 | 4.000 | 4.140 | 4.000 | 4.100 | 3,594 | +0.09(+2.24%) |
Feb 17, 2016 | 3.730 | 4.150 | 3.510 | 4.010 | 26,226 | +0.42(+11.70%) |
Feb 16, 2016 | 3.600 | 3.710 | 3.530 | 3.590 | 7,062 | +0.00(+0.00%) |
Feb 12, 2016 | 3.520 | 3.590 | 3.590 | 3.590 | 80,300 | +0.18(+5.28%) |
Feb 11, 2016 | 3.610 | 3.750 | 3.410 | 3.410 | 20,528 | -0.07(-2.01%) |
Feb 10, 2016 | 3.660 | 3.960 | 3.250 | 3.480 | 216,218 | +0.22(+6.75%) |
Feb 09, 2016 | 3.600 | 4.050 | 3.220 | 3.260 | 7,983 | -0.43(-11.65%) |
Feb 08, 2016 | 3.610 | 4.300 | 3.610 | 3.690 | 17,118 | -0.23(-5.87%) |
Feb 05, 2016 | 4.000 | 4.200 | 3.230 | 3.920 | 47,992 | -0.08(-2.00%) |
Feb 04, 2016 | 4.300 | 4.300 | 4.000 | 4.000 | 9,996 | -0.22(-5.21%) |
Feb 03, 2016 | 4.520 | 4.990 | 4.220 | 4.220 | 88,773 | -0.29(-6.43%) |
Feb 02, 2016 | 4.590 | 4.990 | 4.510 | 4.510 | 15,161 | -0.02(-0.44%) |
Feb 01, 2016 | 5.180 | 5.180 | 4.520 | 4.530 | 37,948 | -0.27(-5.62%) |
Jan 29, 2016 | 4.610 | 5.210 | 4.610 | 4.800 | 23,054 | +0.13(+2.78%) |
Jan 28, 2016 | 4.780 | 5.250 | 4.524 | 4.670 | 39,291 | -0.10(-2.10%) |
Jan 27, 2016 | 5.160 | 5.520 | 4.750 | 4.770 | 50,551 | -0.60(-11.17%) |
Jan 26, 2016 | 5.220 | 5.720 | 4.880 | 5.370 | 34,203 | +0.10(+1.90%) |
Jan 25, 2016 | 5.300 | 5.671 | 5.100 | 5.270 | 22,756 | +0.07(+1.35%) |
Jan 22, 2016 | 5.350 | 5.711 | 5.050 | 5.200 | 88,628 | +0.53(+11.35%) |
Jan 21, 2016 | 4.660 | 5.080 | 4.570 | 4.670 | 27,405 | -0.19(-3.91%) |
Jan 20, 2016 | 5.700 | 5.970 | 4.680 | 4.860 | 123,290 | -0.74(-13.21%) |
Jan 19, 2016 | 6.550 | 5.970 | 5.310 | 5.600 | 108,865 | -0.37(-6.20%) |
Jan 15, 2016 | 6.500 | 5.970 | 5.970 | 5.970 | 108,100 | -0.50(-7.73%) |
Jan 14, 2016 | 6.767 | 6.767 | 5.960 | 6.470 | 28,463 | -0.32(-4.71%) |
Jan 13, 2016 | 7.100 | 7.180 | 6.730 | 6.790 | 18,972 | -0.30(-4.23%) |
Jan 12, 2016 | 7.080 | 7.480 | 6.970 | 7.090 | 16,094 | +0.11(+1.58%) |
Jan 11, 2016 | 7.020 | 7.450 | 6.750 | 6.980 | 74,457 | +0.00(+0.00%) |
Jan 08, 2016 | 6.890 | 7.890 | 6.700 | 6.980 | 29,935 | +0.05(+0.72%) |
Jan 07, 2016 | 7.020 | 7.105 | 6.680 | 6.930 | 26,513 | -0.16(-2.26%) |
Jan 06, 2016 | 8.150 | 8.150 | 6.910 | 7.090 | 46,795 | -1.06(-13.01%) |
Jan 05, 2016 | 8.900 | 8.900 | 8.040 | 8.150 | 28,570 | -0.45(-5.23%) |
Jan 04, 2016 | 8.580 | 8.850 | 8.240 | 8.600 | 84,212 | +0.20(+2.38%) |
Dec 31, 2015 | 7.750 | 8.400 | 8.400 | 8.400 | 136,600 | +1.12(+15.38%) |
Dec 30, 2015 | 7.260 | 7.400 | 7.170 | 7.280 | 70,049 | +0.27(+3.85%) |
Dec 29, 2015 | 6.960 | 7.220 | 6.910 | 7.010 | 15,684 | +0.15(+2.19%) |
Dec 28, 2015 | 7.010 | 7.260 | 6.860 | 6.860 | 11,291 | -0.10(-1.45%) |
Dec 24, 2015 | 7.220 | 6.961 | 6.961 | 6.961 | 7,900 | -0.23(-3.18%) |
Dec 23, 2015 | 7.332 | 7.410 | 7.010 | 7.190 | 15,210 | -0.10(-1.37%) |
Dec 22, 2015 | 7.570 | 7.570 | 7.010 | 7.290 | 15,297 | -0.04(-0.55%) |
Dec 21, 2015 | 7.540 | 7.750 | 7.240 | 7.330 | 15,243 | -0.39(-5.05%) |
Dec 18, 2015 | 8.010 | 8.390 | 7.140 | 7.720 | 219,913 | -0.29(-3.62%) |
Dec 17, 2015 | 8.110 | 8.400 | 7.530 | 8.010 | 42,495 | -0.12(-1.48%) |
Dec 16, 2015 | 8.700 | 8.860 | 7.800 | 8.130 | 64,585 | -0.08(-0.97%) |
Dec 15, 2015 | 8.360 | 8.700 | 7.975 | 8.210 | 42,204 | -0.04(-0.48%) |
Dec 14, 2015 | 7.850 | 8.420 | 7.650 | 8.250 | 67,342 | +0.32(+4.04%) |
Dec 11, 2015 | 7.370 | 8.000 | 7.370 | 7.930 | 19,857 | -0.07(-0.88%) |
Dec 10, 2015 | 7.630 | 8.000 | 7.360 | 8.000 | 18,600 | +0.05(+0.63%) |
Dec 09, 2015 | 7.470 | 7.950 | 7.050 | 7.950 | 15,155 | +0.65(+8.90%) |
Dec 08, 2015 | 7.251 | 7.665 | 7.150 | 7.300 | 27,467 | -0.06(-0.82%) |
Dec 07, 2015 | 7.980 | 7.980 | 6.720 | 7.360 | 40,057 | -0.41(-5.28%) |
Dec 04, 2015 | 7.960 | 8.000 | 7.500 | 7.770 | 21,675 | -0.21(-2.63%) |
Dec 03, 2015 | 7.750 | 7.980 | 7.710 | 7.980 | 7,378 | -0.00(-0.00%) |
Dec 02, 2015 | 7.900 | 7.980 | 7.841 | 7.980 | 2,459 | -0.02(-0.25%) |
Dec 01, 2015 | 7.500 | 8.000 | 7.500 | 8.000 | 36,021 | +0.23(+2.96%) |
Nov 30, 2015 | 7.990 | 7.990 | 7.500 | 7.770 | 3,937 | -0.23(-2.88%) |
Nov 27, 2015 | 7.960 | 8.053 | 7.960 | 8.000 | 4,373 | +0.00(+0.00%) |
Nov 25, 2015 | 7.998 | 8.000 | 8.000 | 8.000 | 27,000 | +0.00(+0.00%) |
Nov 24, 2015 | 8.000 | 8.010 | 7.960 | 8.000 | 14,043 | -0.10(-1.23%) |
Nov 23, 2015 | 7.980 | 8.200 | 7.650 | 8.100 | 37,515 | -0.15(-1.82%) |
Nov 20, 2015 | 7.720 | 8.250 | 7.400 | 8.250 | 11,271 | +0.42(+5.41%) |
Nov 19, 2015 | 7.470 | 7.850 | 7.470 | 7.827 | 9,953 | +0.08(+0.99%) |
Nov 18, 2015 | 7.600 | 8.350 | 7.600 | 7.750 | 20,081 | +0.19(+2.51%) |
Nov 17, 2015 | 8.350 | 8.350 | 7.330 | 7.560 | 65,474 | -0.60(-7.35%) |
Nov 16, 2015 | 8.400 | 8.450 | 8.100 | 8.160 | 32,112 | -0.17(-2.04%) |
Nov 13, 2015 | 8.790 | 8.790 | 8.360 | 8.330 | 29,359 | -0.37(-4.20%) |
Nov 12, 2015 | 8.540 | 8.790 | 8.260 | 8.695 | 19,240 | +0.04(+0.52%) |
Nov 11, 2015 | 8.200 | 8.650 | 8.150 | 8.650 | 33,998 | +0.30(+3.59%) |
Nov 10, 2015 | 8.710 | 9.060 | 8.060 | 8.350 | 35,176 | -0.35(-4.02%) |
Nov 09, 2015 | 8.230 | 8.990 | 8.200 | 8.700 | 81,655 | +0.63(+7.81%) |
Nov 06, 2015 | 7.800 | 8.300 | 7.800 | 8.070 | 69,287 | +0.23(+2.93%) |