Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2016 | 3.560 | 3.546 | 3.546 | 3.546 | 27 | +0.02(+0.44%) |
Jul 27, 2016 | 3.530 | 3.530 | 3.530 | 3.530 | 419 | -0.02(-0.66%) |
Jul 26, 2016 | 3.570 | 3.640 | 3.460 | 3.554 | 7,794 | +0.04(+1.24%) |
Jul 25, 2016 | 3.540 | 3.655 | 3.460 | 3.510 | 41,216 | -0.18(-4.83%) |
Jul 22, 2016 | 3.570 | 3.716 | 3.570 | 3.688 | 9,917 | +0.03(+0.77%) |
Jul 21, 2016 | 3.800 | 3.800 | 3.350 | 3.660 | 159,922 | -0.03(-0.81%) |
Jul 20, 2016 | 3.290 | 3.840 | 3.290 | 3.690 | 15,840 | +0.41(+12.50%) |
Jul 19, 2016 | 3.280 | 3.280 | 3.280 | 3.280 | 103 | -0.07(-2.09%) |
Jul 18, 2016 | 3.300 | 3.350 | 3.300 | 3.350 | 2,301 | +0.00(+0.00%) |
Jul 15, 2016 | 3.400 | 3.400 | 3.300 | 3.350 | 2,700 | +0.00(+0.00%) |
Jul 14, 2016 | 3.300 | 3.500 | 3.260 | 3.350 | 2,900 | +0.05(+1.52%) |
Jul 13, 2016 | 3.330 | 3.330 | 3.220 | 3.300 | 3,397 | +0.01(+0.30%) |
Jul 12, 2016 | 3.315 | 3.400 | 3.290 | 3.290 | 1,521 | -0.01(-0.38%) |
Jul 11, 2016 | 3.300 | 3.302 | 3.300 | 3.302 | 600 | +0.00(+0.07%) |
Jul 08, 2016 | 3.380 | 3.380 | 3.380 | 3.300 | 315 | +0.01(+0.30%) |
Jul 07, 2016 | 3.320 | 3.470 | 3.290 | 3.290 | 1,385 | +0.18(+5.65%) |
Jul 05, 2016 | 3.150 | 3.150 | 3.114 | 3.114 | 262 | -0.05(-1.45%) |
Jun 30, 2016 | 3.250 | 3.160 | 3.160 | 3.160 | 1,300 | -0.06(-1.86%) |
Jun 29, 2016 | 3.240 | 3.290 | 3.220 | 3.220 | 3,880 | +0.03(+0.94%) |
Jun 28, 2016 | 3.190 | 3.190 | 3.190 | 3.190 | 104 | +0.03(+0.95%) |
Jun 27, 2016 | 3.212 | 3.212 | 3.160 | 3.160 | 9,100 | -0.07(-2.16%) |
Jun 24, 2016 | 3.180 | 3.230 | 3.180 | 3.230 | 800 | +0.00(+0.03%) |
Jun 23, 2016 | 3.229 | 3.229 | 3.229 | 3.229 | 221 | -0.06(-1.85%) |
Jun 22, 2016 | 3.250 | 3.290 | 3.250 | 3.290 | 1,246 | +0.00(+0.11%) |
Jun 21, 2016 | 3.274 | 3.286 | 3.274 | 3.286 | 500 | -0.00(-0.12%) |
Jun 20, 2016 | 3.350 | 3.350 | 3.244 | 3.290 | 2,300 | -0.06(-1.79%) |
Jun 16, 2016 | 3.280 | 3.350 | 3.350 | 3.350 | 6 | +0.10(+3.07%) |
Jun 15, 2016 | 3.350 | 3.362 | 3.250 | 3.250 | 5,203 | -0.06(-1.81%) |
Jun 13, 2016 | 3.320 | 3.310 | 3.310 | 3.310 | 600 | -0.09(-2.65%) |
Jun 09, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | -0.05(-1.47%) |
Jun 06, 2016 | 3.290 | 3.451 | 3.451 | 3.451 | 39 | +0.07(+2.09%) |
Jun 03, 2016 | 3.380 | 3.380 | 3.380 | 3.380 | 102 | -0.01(-0.30%) |
Jun 02, 2016 | 3.390 | 3.390 | 3.390 | 3.390 | 526 | -0.12(-3.42%) |
Jun 01, 2016 | 3.570 | 3.590 | 3.450 | 3.510 | 5,677 | +0.01(+0.29%) |
May 27, 2016 | 3.390 | 3.500 | 3.500 | 3.500 | 3 | +0.01(+0.29%) |
May 24, 2016 | 3.490 | 3.490 | 3.490 | 3.490 | 900 | +0.09(+2.65%) |
May 23, 2016 | 3.340 | 3.530 | 3.300 | 3.400 | 9,928 | +0.14(+4.29%) |
May 20, 2016 | 3.390 | 3.390 | 3.230 | 3.260 | 1,111 | -0.14(-4.12%) |
May 19, 2016 | 3.357 | 3.400 | 3.300 | 3.400 | 913 | +0.06(+1.83%) |
May 18, 2016 | 3.410 | 3.410 | 3.260 | 3.339 | 6,963 | +0.07(+2.10%) |
May 17, 2016 | 3.270 | 3.270 | 3.270 | 3.270 | 102 | -0.03(-0.91%) |
May 16, 2016 | 3.300 | 3.300 | 3.300 | 3.300 | 4,567 | +0.01(+0.31%) |
May 13, 2016 | 3.210 | 3.300 | 3.050 | 3.290 | 54,787 | -0.02(-0.60%) |
May 12, 2016 | 3.310 | 3.406 | 3.310 | 3.310 | 6,590 | -0.20(-5.70%) |
May 11, 2016 | 3.580 | 3.580 | 3.510 | 3.510 | 4,722 | +0.02(+0.69%) |
May 10, 2016 | 3.440 | 3.610 | 3.400 | 3.486 | 31,838 | +0.28(+8.60%) |
May 05, 2016 | 3.300 | 3.210 | 3.210 | 3.210 | 1,400 | -0.08(-2.43%) |
May 04, 2016 | 3.390 | 3.390 | 3.280 | 3.290 | 4,510 | -0.15(-4.36%) |
May 03, 2016 | 3.430 | 3.440 | 3.430 | 3.440 | 1,764 | -0.01(-0.29%) |
May 02, 2016 | 3.450 | 3.450 | 3.450 | 3.450 | 204 | +0.07(+2.07%) |
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%) |