Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.410 | 2.640 | 2.400 | 2.610 | 244,419 | +0.18(+7.41%) |
Aug 28, 2015 | 2.330 | 2.437 | 2.280 | 2.430 | 175,720 | +0.08(+3.40%) |
Aug 27, 2015 | 2.330 | 2.380 | 2.270 | 2.350 | 180,111 | +0.03(+1.29%) |
Aug 26, 2015 | 2.250 | 2.330 | 2.210 | 2.320 | 264,906 | +0.11(+4.98%) |
Aug 25, 2015 | 2.300 | 2.399 | 2.210 | 2.210 | 142,015 | -0.04(-1.78%) |
Aug 24, 2015 | 2.250 | 2.415 | 2.200 | 2.250 | 287,468 | -0.11(-4.66%) |
Aug 21, 2015 | 2.250 | 2.390 | 2.230 | 2.360 | 250,998 | +0.07(+3.06%) |
Aug 20, 2015 | 2.350 | 2.460 | 2.270 | 2.290 | 200,729 | -0.09(-3.78%) |
Aug 19, 2015 | 2.290 | 2.440 | 2.250 | 2.380 | 236,202 | +0.09(+3.93%) |
Aug 18, 2015 | 2.360 | 2.410 | 2.280 | 2.290 | 126,286 | -0.06(-2.55%) |
Aug 17, 2015 | 2.340 | 2.400 | 2.300 | 2.350 | 180,626 | -0.01(-0.42%) |
Aug 14, 2015 | 2.360 | 2.420 | 2.250 | 2.360 | 172,507 | -0.01(-0.42%) |
Aug 13, 2015 | 2.290 | 2.460 | 2.260 | 2.370 | 201,354 | +0.08(+3.49%) |
Aug 12, 2015 | 2.260 | 2.340 | 2.210 | 2.290 | 324,319 | -0.04(-1.72%) |
Aug 11, 2015 | 2.530 | 2.540 | 2.260 | 2.330 | 429,695 | -0.22(-8.63%) |
Aug 10, 2015 | 2.550 | 2.590 | 2.420 | 2.550 | 344,143 | +0.00(+0.00%) |
Aug 07, 2015 | 2.500 | 2.660 | 2.210 | 2.550 | 407,288 | +0.02(+0.79%) |
Aug 06, 2015 | 2.570 | 2.590 | 2.430 | 2.530 | 480,761 | -0.03(-1.17%) |
Aug 05, 2015 | 2.530 | 2.590 | 2.480 | 2.560 | 414,195 | +0.06(+2.40%) |
Aug 04, 2015 | 2.500 | 2.590 | 2.380 | 2.500 | 1,366,168 | -0.01(-0.40%) |
Aug 03, 2015 | 2.430 | 2.580 | 2.370 | 2.510 | 635,939 | +0.08(+3.29%) |
Jul 31, 2015 | 2.410 | 2.470 | 2.380 | 2.430 | 167,794 | +0.01(+0.41%) |
Jul 30, 2015 | 2.430 | 2.460 | 2.340 | 2.420 | 257,320 | -0.04(-1.63%) |
Jul 29, 2015 | 2.530 | 2.560 | 2.400 | 2.460 | 380,206 | -0.12(-4.65%) |
Jul 28, 2015 | 2.470 | 2.750 | 2.300 | 2.580 | 836,162 | +0.17(+7.05%) |
Jul 27, 2015 | 2.540 | 2.620 | 2.400 | 2.410 | 164,928 | -0.13(-5.12%) |
Jul 24, 2015 | 2.620 | 2.620 | 2.530 | 2.540 | 181,314 | -0.07(-2.68%) |
Jul 23, 2015 | 2.650 | 2.670 | 2.580 | 2.610 | 189,911 | +0.02(+0.77%) |
Jul 22, 2015 | 2.520 | 2.630 | 2.520 | 2.590 | 239,249 | +0.04(+1.57%) |
Jul 21, 2015 | 2.520 | 2.600 | 2.520 | 2.550 | 135,184 | +0.00(+0.00%) |
Jul 20, 2015 | 2.700 | 2.700 | 2.530 | 2.550 | 141,139 | -0.14(-5.20%) |
Jul 17, 2015 | 2.840 | 2.850 | 2.670 | 2.690 | 165,019 | -0.14(-4.95%) |
Jul 16, 2015 | 2.730 | 2.990 | 2.650 | 2.830 | 213,120 | +0.09(+3.28%) |
Jul 15, 2015 | 2.850 | 2.850 | 2.690 | 2.740 | 293,553 | -0.12(-4.20%) |
Jul 14, 2015 | 2.910 | 2.910 | 2.820 | 2.860 | 107,748 | -0.04(-1.38%) |
Jul 13, 2015 | 2.970 | 3.020 | 2.830 | 2.900 | 271,601 | -0.06(-2.03%) |
Jul 10, 2015 | 2.840 | 3.080 | 2.810 | 2.960 | 911,421 | +0.37(+14.29%) |
Jul 09, 2015 | 2.730 | 2.800 | 2.580 | 2.590 | 282,687 | -0.09(-3.36%) |
Jul 08, 2015 | 2.740 | 2.800 | 2.680 | 2.680 | 410,964 | -0.09(-3.25%) |
Jul 07, 2015 | 2.870 | 2.920 | 2.710 | 2.770 | 192,066 | -0.11(-3.82%) |
Jul 06, 2015 | 2.850 | 2.970 | 2.810 | 2.880 | 258,358 | +0.00(+0.00%) |
Jul 02, 2015 | 2.990 | 2.880 | 2.880 | 2.880 | 156,200 | -0.07(-2.37%) |
Jul 01, 2015 | 3.030 | 3.070 | 2.940 | 2.950 | 197,338 | -0.07(-2.32%) |
Jun 30, 2015 | 2.970 | 3.090 | 2.950 | 3.020 | 238,831 | +0.00(+0.00%) |
Jun 29, 2015 | 3.340 | 3.400 | 2.961 | 3.020 | 315,104 | -0.30(-9.04%) |
Jun 26, 2015 | 3.460 | 3.490 | 3.280 | 3.320 | 6,076,938 | -0.15(-4.32%) |
Jun 25, 2015 | 3.350 | 3.490 | 3.250 | 3.470 | 262,829 | +0.14(+4.20%) |
Jun 24, 2015 | 3.270 | 3.400 | 3.250 | 3.330 | 211,221 | +0.08(+2.46%) |
Jun 23, 2015 | 3.330 | 3.400 | 3.210 | 3.250 | 262,563 | -0.11(-3.27%) |
Jun 22, 2015 | 3.180 | 3.430 | 3.150 | 3.360 | 326,285 | +0.23(+7.35%) |
Jun 19, 2015 | 3.090 | 3.210 | 3.000 | 3.130 | 408,802 | +0.07(+2.29%) |
Jun 18, 2015 | 3.170 | 3.220 | 3.040 | 3.060 | 720,019 | -0.13(-4.08%) |
Jun 17, 2015 | 3.280 | 3.290 | 3.120 | 3.190 | 585,619 | -0.11(-3.33%) |
Jun 16, 2015 | 3.580 | 3.580 | 3.270 | 3.300 | 630,830 | -0.12(-3.51%) |
Jun 15, 2015 | 3.530 | 3.540 | 3.350 | 3.420 | 387,199 | -0.17(-4.74%) |
Jun 12, 2015 | 3.590 | 3.670 | 3.520 | 3.590 | 257,834 | +0.00(+0.00%) |
Jun 11, 2015 | 4.040 | 4.180 | 3.500 | 3.590 | 657,803 | -0.44(-10.92%) |
Jun 10, 2015 | 4.200 | 4.340 | 3.970 | 4.030 | 354,280 | -0.19(-4.50%) |
Jun 09, 2015 | 4.160 | 4.230 | 3.960 | 4.220 | 452,509 | +0.04(+0.96%) |
Jun 08, 2015 | 4.020 | 4.180 | 3.880 | 4.180 | 161,976 | +0.15(+3.72%) |
Jun 05, 2015 | 3.922 | 4.040 | 3.920 | 4.030 | 78,762 | +0.03(+0.75%) |
Jun 04, 2015 | 3.960 | 4.040 | 3.950 | 4.000 | 88,541 | -0.02(-0.50%) |
Jun 03, 2015 | 3.990 | 4.060 | 3.910 | 4.020 | 179,680 | +0.02(+0.50%) |
Jun 02, 2015 | 4.000 | 4.080 | 3.790 | 4.000 | 205,728 | -0.01(-0.25%) |
Jun 01, 2015 | 4.180 | 4.180 | 3.950 | 4.010 | 259,809 | -0.17(-4.07%) |
May 29, 2015 | 4.320 | 4.330 | 4.120 | 4.180 | 320,693 | -0.10(-2.34%) |
May 28, 2015 | 4.250 | 4.390 | 4.200 | 4.280 | 335,308 | +0.01(+0.23%) |
May 27, 2015 | 4.080 | 4.290 | 4.062 | 4.270 | 130,362 | +0.18(+4.40%) |
May 26, 2015 | 4.210 | 4.360 | 4.060 | 4.090 | 317,859 | -0.14(-3.31%) |
May 22, 2015 | 3.960 | 4.230 | 4.230 | 4.230 | 294,600 | +0.24(+6.02%) |
May 21, 2015 | 3.930 | 4.040 | 3.900 | 3.990 | 248,761 | +0.04(+1.01%) |
May 20, 2015 | 3.850 | 3.960 | 3.810 | 3.950 | 265,451 | +0.09(+2.33%) |
May 19, 2015 | 3.830 | 3.870 | 3.790 | 3.860 | 130,428 | -0.01(-0.26%) |
May 18, 2015 | 3.880 | 3.880 | 3.770 | 3.870 | 155,481 | +0.05(+1.31%) |
May 15, 2015 | 3.750 | 3.878 | 3.620 | 3.820 | 187,778 | +0.11(+2.96%) |
May 14, 2015 | 3.690 | 3.810 | 3.640 | 3.710 | 164,967 | +0.09(+2.49%) |
May 13, 2015 | 3.700 | 3.750 | 3.620 | 3.620 | 122,281 | -0.10(-2.69%) |
May 12, 2015 | 3.790 | 3.790 | 3.660 | 3.720 | 121,522 | -0.06(-1.72%) |
May 11, 2015 | 3.860 | 3.860 | 3.665 | 3.785 | 208,980 | -0.06(-1.69%) |
May 08, 2015 | 3.860 | 3.960 | 3.650 | 3.850 | 351,243 | -0.05(-1.28%) |
May 07, 2015 | 3.690 | 3.920 | 3.640 | 3.900 | 371,979 | +0.29(+8.03%) |
May 06, 2015 | 3.700 | 3.750 | 3.520 | 3.610 | 319,349 | +0.11(+3.14%) |
May 05, 2015 | 3.530 | 3.580 | 3.480 | 3.500 | 193,759 | -0.01(-0.28%) |
May 04, 2015 | 3.500 | 3.570 | 3.490 | 3.510 | 39,625 | -0.01(-0.28%) |
May 01, 2015 | 3.680 | 3.680 | 3.410 | 3.520 | 142,436 | -0.11(-3.03%) |
Apr 30, 2015 | 3.670 | 3.720 | 3.570 | 3.630 | 430,414 | -0.03(-0.82%) |
Apr 29, 2015 | 3.880 | 3.930 | 3.625 | 3.660 | 88,371 | -0.23(-6.03%) |
Apr 28, 2015 | 3.910 | 3.955 | 3.840 | 3.895 | 54,994 | -0.02(-0.64%) |
Apr 27, 2015 | 3.850 | 3.970 | 3.800 | 3.920 | 139,209 | +0.09(+2.35%) |
Apr 24, 2015 | 3.890 | 3.910 | 3.820 | 3.830 | 20,774 | -0.06(-1.54%) |
Apr 23, 2015 | 3.840 | 4.000 | 3.770 | 3.890 | 169,831 | +0.07(+1.83%) |
Apr 22, 2015 | 4.000 | 4.000 | 3.730 | 3.820 | 238,311 | -0.18(-4.50%) |
Apr 21, 2015 | 3.980 | 4.030 | 3.950 | 4.000 | 102,237 | +0.02(+0.50%) |
Apr 20, 2015 | 4.010 | 4.060 | 3.830 | 3.980 | 147,349 | -0.05(-1.24%) |
Apr 17, 2015 | 4.080 | 4.156 | 3.990 | 4.030 | 115,185 | -0.07(-1.71%) |
Apr 16, 2015 | 4.080 | 4.200 | 4.050 | 4.100 | 257,795 | +0.04(+0.99%) |
Apr 15, 2015 | 3.880 | 4.160 | 3.705 | 4.060 | 619,674 | +0.24(+6.28%) |
Apr 14, 2015 | 3.890 | 3.890 | 3.700 | 3.820 | 150,495 | -0.08(-2.05%) |
Apr 13, 2015 | 3.620 | 3.910 | 3.550 | 3.900 | 366,993 | +0.31(+8.64%) |
Apr 10, 2015 | 3.450 | 3.600 | 3.370 | 3.590 | 149,503 | +0.18(+5.28%) |
Apr 09, 2015 | 3.390 | 3.450 | 3.250 | 3.410 | 278,303 | +0.03(+0.89%) |
Apr 08, 2015 | 3.400 | 3.400 | 3.240 | 3.380 | 135,852 | -0.02(-0.59%) |
Apr 07, 2015 | 3.400 | 3.420 | 3.260 | 3.400 | 83,928 | +0.02(+0.59%) |
Apr 06, 2015 | 3.300 | 3.410 | 3.220 | 3.380 | 627,625 | +0.04(+1.20%) |
Apr 02, 2015 | 3.250 | 3.340 | 3.340 | 3.340 | 147,200 | +0.07(+2.14%) |
Apr 01, 2015 | 3.280 | 3.280 | 3.160 | 3.270 | 107,437 | +0.01(+0.31%) |
Mar 31, 2015 | 3.230 | 3.270 | 3.180 | 3.260 | 44,974 | -0.02(-0.61%) |
Mar 30, 2015 | 3.150 | 3.290 | 3.070 | 3.280 | 464,395 | +0.11(+3.47%) |
Mar 27, 2015 | 3.240 | 3.270 | 3.090 | 3.170 | 106,370 | -0.06(-1.86%) |
Mar 26, 2015 | 3.270 | 3.360 | 3.220 | 3.230 | 143,952 | -0.07(-2.12%) |
Mar 25, 2015 | 3.490 | 3.610 | 3.264 | 3.300 | 108,177 | -0.20(-5.71%) |
Mar 24, 2015 | 3.340 | 3.500 | 3.340 | 3.500 | 90,446 | +0.08(+2.34%) |
Mar 23, 2015 | 3.550 | 3.550 | 3.360 | 3.420 | 149,258 | -0.09(-2.56%) |
Mar 20, 2015 | 3.490 | 3.540 | 3.410 | 3.510 | 184,740 | +0.05(+1.45%) |
Mar 19, 2015 | 3.520 | 3.600 | 3.250 | 3.460 | 663,989 | -0.42(-10.82%) |
Mar 18, 2015 | 3.840 | 3.920 | 3.760 | 3.880 | 85,830 | +0.04(+1.04%) |
Mar 17, 2015 | 3.800 | 4.050 | 3.770 | 3.840 | 138,646 | +0.04(+1.05%) |
Mar 16, 2015 | 3.710 | 3.850 | 3.700 | 3.800 | 140,719 | +0.03(+0.80%) |
Mar 13, 2015 | 3.840 | 3.950 | 3.720 | 3.770 | 70,036 | -0.08(-2.08%) |
Mar 12, 2015 | 3.630 | 3.860 | 3.630 | 3.850 | 76,875 | +0.22(+6.06%) |
Mar 11, 2015 | 3.780 | 3.870 | 3.630 | 3.630 | 74,775 | -0.10(-2.68%) |
Mar 10, 2015 | 3.950 | 3.950 | 3.710 | 3.730 | 91,632 | -0.19(-4.85%) |
Mar 09, 2015 | 3.970 | 4.010 | 3.920 | 3.920 | 161,457 | -0.02(-0.51%) |
Mar 06, 2015 | 4.030 | 4.100 | 3.930 | 3.940 | 258,689 | -0.09(-2.23%) |
Mar 05, 2015 | 4.030 | 4.090 | 3.990 | 4.030 | 155,618 | -0.05(-1.35%) |
Mar 04, 2015 | 4.000 | 4.160 | 3.910 | 4.085 | 240,046 | +0.08(+2.12%) |
Mar 03, 2015 | 4.000 | 4.070 | 3.850 | 4.000 | 193,780 | +0.04(+1.01%) |
Mar 02, 2015 | 3.550 | 3.970 | 3.550 | 3.960 | 360,628 | +0.35(+9.70%) |
Feb 27, 2015 | 3.880 | 4.000 | 3.535 | 3.610 | 279,165 | -0.05(-1.37%) |
Feb 26, 2015 | 3.750 | 3.760 | 3.600 | 3.660 | 274,610 | -0.05(-1.35%) |
Feb 25, 2015 | 3.600 | 3.600 | 3.520 | 3.710 | 413,930 | +0.16(+4.51%) |
Feb 24, 2015 | 3.340 | 3.580 | 3.340 | 3.550 | 338,140 | +0.23(+6.93%) |
Feb 23, 2015 | 3.360 | 3.426 | 3.200 | 3.320 | 214,544 | +0.00(+0.00%) |
Feb 20, 2015 | 3.190 | 3.380 | 3.190 | 3.320 | 108,317 | +0.02(+0.61%) |
Feb 19, 2015 | 3.250 | 3.390 | 3.210 | 3.300 | 107,619 | +0.01(+0.30%) |
Feb 18, 2015 | 3.340 | 3.390 | 3.220 | 3.290 | 158,424 | -0.06(-1.79%) |
Feb 17, 2015 | 3.300 | 3.590 | 3.255 | 3.350 | 157,987 | -0.18(-5.10%) |
Feb 13, 2015 | 3.210 | 3.530 | 3.530 | 3.530 | 266,200 | +0.37(+11.71%) |
Feb 12, 2015 | 3.100 | 3.160 | 3.040 | 3.160 | 69,090 | +0.06(+1.94%) |
Feb 11, 2015 | 3.200 | 3.250 | 3.100 | 3.100 | 67,398 | -0.05(-1.59%) |
Feb 10, 2015 | 3.200 | 3.240 | 3.100 | 3.150 | 180,624 | -0.03(-0.94%) |
Feb 09, 2015 | 3.310 | 3.310 | 3.130 | 3.180 | 167,873 | +0.01(+0.32%) |
Feb 06, 2015 | 3.200 | 3.210 | 3.115 | 3.170 | 28,427 | +0.01(+0.32%) |
Feb 05, 2015 | 3.120 | 3.242 | 3.100 | 3.160 | 80,472 | -0.01(-0.32%) |
Feb 04, 2015 | 3.160 | 3.240 | 3.130 | 3.170 | 33,070 | -0.09(-2.76%) |
Feb 03, 2015 | 3.120 | 3.320 | 3.100 | 3.260 | 111,227 | +0.14(+4.49%) |
Feb 02, 2015 | 3.450 | 3.450 | 2.955 | 3.120 | 163,382 | -0.21(-6.31%) |
Jan 30, 2015 | 3.450 | 3.450 | 2.770 | 3.330 | 165,369 | +0.07(+2.15%) |
Jan 29, 2015 | 2.850 | 3.260 | 2.850 | 3.260 | 120,166 | +0.30(+10.14%) |
Jan 28, 2015 | 2.970 | 3.040 | 2.800 | 2.960 | 92,100 | -0.01(-0.34%) |
Jan 27, 2015 | 2.900 | 3.010 | 2.750 | 2.970 | 120,812 | +0.18(+6.45%) |
Jan 26, 2015 | 2.850 | 2.950 | 2.770 | 2.790 | 115,462 | -0.10(-3.46%) |
Jan 23, 2015 | 2.950 | 3.090 | 2.880 | 2.890 | 233,211 | -0.10(-3.34%) |
Jan 22, 2015 | 2.930 | 3.170 | 2.920 | 2.990 | 157,040 | -0.01(-0.33%) |
Jan 21, 2015 | 3.330 | 3.330 | 2.950 | 3.000 | 197,707 | -0.14(-4.46%) |