Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.300 | 8.380 | 8.006 | 8.370 | 57,702 | +0.14(+1.70%) |
Apr 28, 2016 | 8.200 | 8.450 | 8.190 | 8.230 | 36,260 | +0.01(+0.12%) |
Apr 27, 2016 | 8.120 | 8.270 | 7.816 | 8.220 | 18,499 | +0.18(+2.24%) |
Apr 26, 2016 | 8.020 | 8.250 | 7.900 | 8.040 | 48,146 | -0.10(-1.23%) |
Apr 25, 2016 | 8.000 | 8.640 | 7.980 | 8.140 | 45,771 | +0.14(+1.75%) |
Apr 22, 2016 | 8.160 | 8.250 | 7.800 | 8.000 | 60,526 | -0.11(-1.36%) |
Apr 21, 2016 | 8.240 | 8.590 | 8.020 | 8.110 | 53,891 | -0.21(-2.52%) |
Apr 20, 2016 | 8.110 | 8.400 | 7.540 | 8.320 | 34,065 | +0.24(+2.97%) |
Apr 19, 2016 | 7.860 | 8.513 | 7.860 | 8.080 | 43,102 | +0.26(+3.32%) |
Apr 18, 2016 | 8.040 | 8.200 | 7.820 | 7.820 | 69,603 | -0.46(-5.56%) |
Apr 15, 2016 | 8.710 | 8.848 | 8.280 | 8.280 | 40,983 | -0.41(-4.72%) |
Apr 14, 2016 | 9.000 | 9.000 | 8.670 | 8.690 | 29,794 | -0.32(-3.55%) |
Apr 13, 2016 | 8.700 | 9.120 | 8.700 | 9.010 | 78,527 | +0.32(+3.68%) |
Apr 12, 2016 | 8.500 | 8.893 | 8.400 | 8.690 | 38,975 | +0.24(+2.84%) |
Apr 11, 2016 | 8.050 | 8.490 | 8.030 | 8.450 | 66,667 | +0.47(+5.89%) |
Apr 08, 2016 | 8.110 | 8.110 | 7.750 | 7.980 | 13,864 | -0.12(-1.48%) |
Apr 07, 2016 | 8.200 | 8.210 | 7.902 | 8.100 | 59,658 | -0.06(-0.74%) |
Apr 06, 2016 | 8.320 | 8.490 | 8.050 | 8.160 | 119,254 | -0.09(-1.09%) |
Apr 05, 2016 | 8.000 | 8.400 | 7.690 | 8.250 | 120,531 | +0.32(+4.04%) |
Apr 04, 2016 | 7.200 | 8.230 | 7.150 | 7.930 | 194,157 | +0.78(+10.91%) |
Apr 01, 2016 | 6.770 | 7.905 | 6.630 | 7.150 | 223,627 | +0.50(+7.52%) |
Mar 31, 2016 | 6.600 | 6.860 | 6.451 | 6.650 | 44,545 | +0.06(+0.91%) |
Mar 30, 2016 | 6.450 | 6.730 | 6.450 | 6.590 | 22,444 | +0.14(+2.17%) |
Mar 29, 2016 | 6.340 | 6.760 | 6.260 | 6.450 | 101,054 | +0.20(+3.20%) |
Mar 28, 2016 | 6.200 | 6.340 | 6.120 | 6.250 | 28,493 | +0.07(+1.13%) |
Mar 24, 2016 | 6.250 | 6.180 | 6.180 | 6.180 | 21,200 | -0.05(-0.80%) |
Mar 23, 2016 | 6.150 | 6.400 | 6.150 | 6.230 | 30,122 | +0.09(+1.47%) |
Mar 22, 2016 | 6.060 | 6.250 | 6.020 | 6.140 | 20,981 | +0.13(+2.16%) |
Mar 21, 2016 | 6.140 | 6.260 | 5.980 | 6.010 | 30,352 | -0.08(-1.31%) |
Mar 18, 2016 | 6.100 | 6.260 | 5.950 | 6.090 | 125,149 | +0.01(+0.16%) |
Mar 17, 2016 | 6.030 | 6.160 | 6.010 | 6.080 | 29,678 | -0.02(-0.33%) |
Mar 16, 2016 | 6.220 | 6.240 | 6.030 | 6.100 | 21,293 | +0.12(+2.01%) |
Mar 15, 2016 | 6.160 | 6.220 | 5.960 | 5.980 | 29,229 | -0.16(-2.61%) |
Mar 14, 2016 | 6.170 | 6.310 | 6.010 | 6.140 | 30,263 | -0.02(-0.32%) |
Mar 11, 2016 | 5.990 | 6.160 | 5.880 | 6.160 | 27,185 | +0.22(+3.70%) |
Mar 10, 2016 | 6.490 | 6.490 | 6.050 | 5.940 | 25,278 | -0.48(-7.48%) |
Mar 09, 2016 | 6.390 | 6.650 | 6.390 | 6.420 | 23,920 | -0.13(-1.98%) |
Mar 08, 2016 | 6.200 | 6.739 | 6.200 | 6.550 | 43,599 | +0.35(+5.65%) |
Mar 07, 2016 | 6.340 | 7.000 | 5.830 | 6.200 | 140,569 | +0.21(+3.51%) |
Mar 04, 2016 | 6.340 | 6.340 | 5.950 | 5.990 | 26,685 | -0.16(-2.60%) |
Mar 03, 2016 | 5.800 | 6.410 | 5.800 | 6.150 | 35,420 | +0.25(+4.24%) |
Mar 02, 2016 | 5.790 | 5.900 | 5.730 | 5.900 | 20,891 | +0.13(+2.25%) |
Mar 01, 2016 | 5.710 | 5.780 | 5.562 | 5.770 | 26,677 | -0.03(-0.52%) |
Feb 29, 2016 | 5.500 | 5.900 | 5.492 | 5.800 | 66,587 | +0.38(+7.01%) |
Feb 26, 2016 | 4.980 | 5.420 | 4.959 | 5.420 | 41,510 | +0.59(+12.22%) |
Feb 25, 2016 | 5.110 | 5.110 | 4.820 | 4.830 | 25,272 | -0.20(-3.98%) |
Feb 24, 2016 | 5.190 | 5.200 | 5.010 | 5.030 | 15,521 | -0.03(-0.59%) |
Feb 23, 2016 | 5.080 | 5.200 | 5.000 | 5.060 | 20,709 | -0.02(-0.39%) |
Feb 22, 2016 | 5.090 | 5.090 | 5.010 | 5.080 | 21,333 | +0.06(+1.17%) |
Feb 18, 2016 | 5.170 | 5.021 | 5.021 | 5.021 | 228 | +0.08(+1.64%) |
Feb 17, 2016 | 4.950 | 5.023 | 4.859 | 4.940 | 8,003 | +0.04(+0.82%) |
Feb 16, 2016 | 4.900 | 4.900 | 4.766 | 4.900 | 5,624 | +0.10(+2.06%) |
Feb 12, 2016 | 4.780 | 4.801 | 4.801 | 4.801 | 3,100 | +0.10(+2.15%) |
Feb 11, 2016 | 4.730 | 4.740 | 4.680 | 4.700 | 10,881 | +0.03(+0.62%) |
Feb 10, 2016 | 4.820 | 4.820 | 4.600 | 4.671 | 54,697 | -0.04(-0.83%) |
Feb 09, 2016 | 4.870 | 4.920 | 4.710 | 4.710 | 14,563 | -0.23(-4.66%) |
Feb 08, 2016 | 4.940 | 4.940 | 4.920 | 4.940 | 3,703 | +0.05(+1.02%) |
Feb 05, 2016 | 4.837 | 4.920 | 4.837 | 4.890 | 874 | -0.04(-0.81%) |
Feb 04, 2016 | 4.849 | 4.930 | 4.760 | 4.930 | 5,732 | +0.04(+0.82%) |
Feb 03, 2016 | 4.770 | 4.910 | 4.770 | 4.890 | 17,108 | +0.08(+1.66%) |
Feb 02, 2016 | 4.850 | 4.890 | 4.678 | 4.810 | 15,080 | -0.04(-0.82%) |
Feb 01, 2016 | 5.350 | 5.350 | 4.710 | 4.850 | 10,970 | +0.22(+4.75%) |
Jan 29, 2016 | 4.700 | 4.750 | 4.630 | 4.630 | 7,404 | -0.03(-0.54%) |
Jan 28, 2016 | 4.720 | 4.720 | 4.655 | 4.655 | 290 | -0.02(-0.45%) |
Jan 27, 2016 | 4.650 | 4.750 | 4.600 | 4.676 | 1,466 | -0.06(-1.35%) |
Jan 26, 2016 | 4.670 | 4.749 | 4.510 | 4.740 | 37,475 | +0.09(+1.94%) |
Jan 25, 2016 | 4.550 | 4.660 | 4.550 | 4.650 | 6,930 | +0.10(+2.20%) |
Jan 22, 2016 | 4.650 | 4.656 | 4.500 | 4.550 | 14,168 | +0.04(+0.89%) |
Jan 21, 2016 | 4.850 | 4.860 | 4.500 | 4.510 | 37,235 | -0.29(-6.04%) |
Jan 20, 2016 | 4.957 | 4.960 | 4.740 | 4.800 | 12,252 | -0.13(-2.64%) |
Jan 19, 2016 | 5.010 | 5.010 | 4.910 | 4.930 | 6,305 | -0.07(-1.40%) |
Jan 15, 2016 | 5.000 | 5.000 | 5.000 | 5.000 | 9,100 | -0.07(-1.38%) |
Jan 14, 2016 | 5.000 | 5.100 | 5.000 | 5.070 | 3,319 | +0.07(+1.40%) |
Jan 13, 2016 | 5.080 | 5.080 | 5.000 | 5.000 | 5,423 | -0.04(-0.79%) |
Jan 12, 2016 | 5.089 | 5.090 | 5.000 | 5.040 | 14,038 | -0.05(-0.98%) |
Jan 11, 2016 | 5.310 | 5.310 | 5.010 | 5.090 | 25,187 | -0.11(-2.12%) |
Jan 08, 2016 | 5.230 | 5.240 | 5.082 | 5.200 | 24,766 | +0.04(+0.78%) |
Jan 07, 2016 | 5.200 | 5.303 | 5.154 | 5.160 | 8,290 | -0.09(-1.71%) |
Jan 06, 2016 | 5.340 | 5.340 | 5.250 | 5.250 | 1,640 | -0.14(-2.60%) |
Jan 05, 2016 | 5.180 | 5.390 | 5.097 | 5.390 | 14,733 | +0.22(+4.26%) |
Jan 04, 2016 | 5.290 | 5.480 | 5.170 | 5.170 | 19,113 | -0.16(-3.00%) |
Dec 31, 2015 | 5.400 | 5.330 | 5.330 | 5.330 | 53,100 | -0.05(-0.93%) |
Dec 30, 2015 | 5.256 | 5.400 | 5.180 | 5.380 | 15,007 | +0.11(+2.09%) |
Dec 29, 2015 | 5.170 | 5.350 | 5.110 | 5.270 | 26,576 | +0.15(+2.93%) |
Dec 28, 2015 | 5.080 | 5.150 | 5.070 | 5.120 | 13,600 | +0.05(+0.99%) |
Dec 24, 2015 | 5.140 | 5.070 | 5.070 | 5.070 | 1,300 | -0.05(-0.98%) |
Dec 23, 2015 | 5.130 | 5.170 | 5.090 | 5.120 | 6,302 | +0.04(+0.79%) |
Dec 22, 2015 | 5.150 | 5.160 | 5.027 | 5.080 | 4,342 | -0.02(-0.39%) |
Dec 21, 2015 | 5.180 | 5.190 | 5.050 | 5.100 | 11,127 | +0.05(+0.99%) |
Dec 18, 2015 | 5.190 | 5.190 | 5.060 | 5.050 | 54,348 | -0.02(-0.40%) |
Dec 17, 2015 | 5.093 | 5.150 | 5.060 | 5.070 | 5,112 | +0.01(+0.20%) |
Dec 16, 2015 | 5.190 | 5.190 | 5.060 | 5.060 | 3,265 | -0.13(-2.50%) |
Dec 15, 2015 | 5.150 | 5.190 | 5.070 | 5.190 | 13,861 | +0.07(+1.37%) |
Dec 14, 2015 | 5.120 | 5.200 | 5.110 | 5.120 | 9,677 | +0.00(+0.00%) |
Dec 11, 2015 | 5.120 | 5.140 | 5.100 | 5.120 | 11,039 | +0.03(+0.59%) |
Dec 10, 2015 | 5.060 | 5.100 | 5.060 | 5.090 | 9,826 | +0.06(+1.19%) |
Dec 09, 2015 | 5.110 | 5.110 | 5.000 | 5.030 | 4,455 | -0.04(-0.79%) |
Dec 08, 2015 | 5.110 | 5.140 | 5.070 | 5.070 | 5,654 | -0.04(-0.78%) |
Dec 07, 2015 | 5.170 | 5.200 | 5.020 | 5.110 | 86,227 | -0.04(-0.78%) |
Dec 04, 2015 | 5.170 | 5.170 | 5.121 | 5.150 | 13,571 | -0.02(-0.39%) |
Dec 03, 2015 | 5.171 | 5.180 | 5.161 | 5.170 | 10,039 | +0.00(+0.00%) |
Dec 02, 2015 | 5.160 | 5.180 | 5.140 | 5.170 | 3,510 | +0.01(+0.19%) |
Dec 01, 2015 | 5.100 | 5.200 | 5.100 | 5.160 | 23,356 | +0.11(+2.18%) |
Nov 30, 2015 | 5.120 | 5.120 | 5.000 | 5.050 | 7,648 | -0.12(-2.32%) |
Nov 27, 2015 | 5.110 | 5.170 | 5.109 | 5.170 | 7,975 | +0.09(+1.77%) |
Nov 25, 2015 | 5.186 | 5.080 | 5.080 | 5.080 | 6,900 | -0.05(-0.97%) |
Nov 24, 2015 | 5.100 | 5.130 | 5.020 | 5.130 | 14,147 | +0.07(+1.38%) |
Nov 23, 2015 | 4.990 | 5.100 | 4.990 | 5.060 | 8,014 | +0.07(+1.40%) |
Nov 20, 2015 | 5.028 | 5.090 | 4.900 | 4.990 | 12,638 | -0.05(-0.99%) |
Nov 19, 2015 | 5.049 | 5.050 | 5.010 | 5.040 | 4,768 | +0.04(+0.80%) |
Nov 18, 2015 | 5.050 | 5.060 | 5.000 | 5.000 | 9,347 | -0.18(-3.47%) |
Nov 17, 2015 | 5.200 | 5.200 | 5.000 | 5.180 | 21,924 | +0.02(+0.39%) |
Nov 16, 2015 | 5.340 | 5.340 | 5.150 | 5.160 | 15,008 | +0.02(+0.29%) |
Nov 13, 2015 | 5.349 | 5.349 | 5.130 | 5.145 | 14,802 | -0.16(-2.92%) |
Nov 12, 2015 | 5.290 | 5.370 | 5.290 | 5.300 | 13,127 | +0.11(+2.12%) |
Nov 11, 2015 | 5.370 | 5.370 | 5.180 | 5.190 | 11,205 | -0.17(-3.12%) |
Nov 10, 2015 | 5.150 | 5.370 | 5.050 | 5.357 | 38,369 | +0.26(+5.05%) |
Nov 09, 2015 | 5.040 | 5.200 | 4.867 | 5.100 | 30,092 | +0.08(+1.59%) |
Nov 06, 2015 | 5.080 | 5.080 | 5.001 | 5.020 | 12,308 | +0.03(+0.58%) |
Nov 05, 2015 | 4.950 | 5.000 | 4.950 | 4.991 | 7,143 | -0.01(-0.18%) |
Nov 04, 2015 | 5.040 | 5.050 | 4.901 | 5.000 | 4,501 | -0.01(-0.20%) |
Nov 03, 2015 | 4.980 | 5.050 | 4.944 | 5.010 | 17,886 | +0.12(+2.45%) |
Nov 02, 2015 | 4.940 | 4.950 | 4.760 | 4.890 | 6,857 | -0.11(-2.20%) |
Oct 30, 2015 | 4.970 | 4.990 | 4.960 | 5.000 | 5,600 | +0.02(+0.40%) |
Oct 29, 2015 | 4.900 | 5.000 | 4.900 | 4.980 | 9,193 | +0.13(+2.74%) |
Oct 28, 2015 | 5.080 | 5.080 | 4.820 | 4.847 | 4,778 | -0.01(-0.26%) |
Oct 27, 2015 | 4.990 | 4.990 | 4.801 | 4.860 | 9,434 | -0.19(-3.76%) |
Oct 26, 2015 | 5.033 | 5.110 | 4.970 | 5.050 | 4,520 | +0.12(+2.43%) |
Oct 23, 2015 | 4.916 | 5.000 | 4.860 | 4.930 | 5,339 | +0.04(+0.82%) |
Oct 22, 2015 | 5.170 | 5.170 | 4.890 | 4.890 | 19,319 | -0.01(-0.20%) |
Oct 21, 2015 | 5.190 | 5.190 | 4.900 | 4.900 | 29,477 | -0.29(-5.59%) |
Oct 20, 2015 | 5.170 | 5.200 | 5.050 | 5.190 | 6,180 | +0.08(+1.56%) |
Oct 19, 2015 | 5.200 | 5.200 | 5.110 | 5.110 | 2,045 | -0.06(-1.25%) |
Oct 16, 2015 | 5.200 | 5.200 | 5.100 | 5.175 | 3,350 | +0.08(+1.67%) |
Oct 15, 2015 | 5.000 | 5.200 | 5.000 | 5.090 | 15,227 | -0.10(-1.93%) |
Oct 14, 2015 | 5.039 | 5.200 | 5.024 | 5.190 | 10,759 | +0.19(+3.80%) |
Oct 13, 2015 | 5.010 | 5.010 | 5.000 | 5.000 | 10,195 | -0.14(-2.72%) |
Oct 12, 2015 | 5.000 | 5.140 | 5.000 | 5.140 | 5,028 | +0.06(+1.18%) |
Oct 09, 2015 | 5.000 | 5.140 | 5.000 | 5.080 | 1,625 | +0.02(+0.40%) |
Oct 08, 2015 | 5.000 | 5.150 | 5.000 | 5.060 | 4,706 | +0.06(+1.20%) |
Oct 07, 2015 | 5.050 | 5.050 | 5.000 | 5.000 | 629 | -0.14(-2.72%) |
Oct 06, 2015 | 5.130 | 5.140 | 5.000 | 5.140 | 14,617 | +0.01(+0.19%) |
Oct 05, 2015 | 5.180 | 5.180 | 5.100 | 5.130 | 16,065 | +0.02(+0.39%) |
Oct 02, 2015 | 5.030 | 5.150 | 5.010 | 5.110 | 39,532 | +0.03(+0.59%) |
Oct 01, 2015 | 5.140 | 5.150 | 5.000 | 5.080 | 46,661 | +0.01(+0.20%) |
Sep 30, 2015 | 5.000 | 5.200 | 4.990 | 5.070 | 37,135 | +0.15(+3.05%) |
Sep 29, 2015 | 4.810 | 4.970 | 4.800 | 4.920 | 9,804 | +0.03(+0.61%) |
Sep 28, 2015 | 4.800 | 5.000 | 4.800 | 4.890 | 11,592 | -0.01(-0.20%) |
Sep 25, 2015 | 4.900 | 5.100 | 4.825 | 4.900 | 7,586 | -0.02(-0.41%) |
Sep 24, 2015 | 4.780 | 5.080 | 4.710 | 4.920 | 4,874 | -0.06(-1.20%) |
Sep 23, 2015 | 4.821 | 5.040 | 4.700 | 4.980 | 6,551 | +0.08(+1.63%) |
Sep 22, 2015 | 5.010 | 5.300 | 4.810 | 4.900 | 128,913 | -0.11(-2.20%) |
Sep 21, 2015 | 5.050 | 5.170 | 5.000 | 5.010 | 19,918 | +0.07(+1.42%) |
Sep 18, 2015 | 5.310 | 5.450 | 4.940 | 4.940 | 285,679 | -0.43(-8.09%) |
Sep 17, 2015 | 5.330 | 5.455 | 5.300 | 5.375 | 20,279 | -0.00(-0.09%) |
Sep 16, 2015 | 5.290 | 5.420 | 5.210 | 5.380 | 11,684 | +0.15(+2.87%) |
Sep 15, 2015 | 5.410 | 5.490 | 5.120 | 5.230 | 33,312 | -0.03(-0.57%) |
Sep 14, 2015 | 5.430 | 5.550 | 5.110 | 5.260 | 68,920 | -0.19(-3.49%) |
Sep 11, 2015 | 4.910 | 5.450 | 4.910 | 5.450 | 79,788 | +0.40(+7.92%) |
Sep 10, 2015 | 5.030 | 5.100 | 5.000 | 5.050 | 17,397 | -0.04(-0.79%) |
Sep 09, 2015 | 5.030 | 5.100 | 5.010 | 5.090 | 12,569 | +0.02(+0.39%) |
Sep 08, 2015 | 5.100 | 5.100 | 4.950 | 5.070 | 26,864 | +0.11(+2.22%) |
Sep 04, 2015 | 5.000 | 4.960 | 4.960 | 4.960 | 10,700 | -0.02(-0.40%) |
Sep 03, 2015 | 4.880 | 5.090 | 4.880 | 4.980 | 18,478 | +0.14(+2.89%) |
Sep 02, 2015 | 4.930 | 4.930 | 4.783 | 4.840 | 2,761 | -0.01(-0.21%) |
Sep 01, 2015 | 4.840 | 4.990 | 4.650 | 4.850 | 18,397 | -0.14(-2.81%) |
Aug 31, 2015 | 5.140 | 5.140 | 4.847 | 4.990 | 38,388 | -0.21(-4.04%) |
Aug 28, 2015 | 4.990 | 5.200 | 4.860 | 5.200 | 59,766 | +0.28(+5.69%) |
Aug 27, 2015 | 4.900 | 4.990 | 4.753 | 4.920 | 23,127 | -0.08(-1.60%) |
Aug 26, 2015 | 5.000 | 5.000 | 4.800 | 5.000 | 19,545 | +0.00(+0.00%) |
Aug 25, 2015 | 4.800 | 5.000 | 4.500 | 5.000 | 49,200 | +0.22(+4.60%) |
Aug 24, 2015 | 5.050 | 5.050 | 4.620 | 4.780 | 25,963 | -0.22(-4.40%) |
Aug 21, 2015 | 4.850 | 5.140 | 4.880 | 5.000 | 25,987 | +0.12(+2.46%) |
Aug 20, 2015 | 5.090 | 5.390 | 4.760 | 4.880 | 29,420 | -0.31(-5.97%) |
Aug 19, 2015 | 5.260 | 5.400 | 5.110 | 5.190 | 22,070 | -0.31(-5.64%) |
Aug 18, 2015 | 5.500 | 5.500 | 5.210 | 5.500 | 16,708 | +0.00(+0.00%) |
Aug 17, 2015 | 5.500 | 5.560 | 5.300 | 5.500 | 27,779 | +0.06(+1.10%) |
Aug 14, 2015 | 5.610 | 5.750 | 5.300 | 5.440 | 43,785 | +0.08(+1.49%) |
Aug 13, 2015 | 5.550 | 5.610 | 5.330 | 5.360 | 25,131 | -0.13(-2.37%) |
Aug 12, 2015 | 5.380 | 5.559 | 5.360 | 5.490 | 30,589 | +0.13(+2.43%) |
Aug 11, 2015 | 5.400 | 5.475 | 5.300 | 5.360 | 34,006 | +0.05(+0.94%) |
Aug 10, 2015 | 5.450 | 5.550 | 5.300 | 5.310 | 42,659 | -0.11(-2.03%) |
Aug 07, 2015 | 5.150 | 5.600 | 5.150 | 5.420 | 58,363 | +0.27(+5.24%) |
Aug 06, 2015 | 5.040 | 5.240 | 5.040 | 5.150 | 35,543 | +0.15(+3.00%) |
Aug 05, 2015 | 4.990 | 5.100 | 4.780 | 5.000 | 103,893 | +0.01(+0.20%) |
Aug 04, 2015 | 4.900 | 5.050 | 4.660 | 4.990 | 278,648 | -0.04(-0.70%) |
Aug 03, 2015 | 5.930 | 5.970 | 4.850 | 5.025 | 290,653 | -0.32(-6.07%) |