Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 6.066 | 6.066 | 6.008 | 6.008 | 6,032 | -0.03(-0.45%) |
Apr 28, 2016 | 6.010 | 6.030 | 6.010 | 6.035 | 5,109 | +0.04(+0.68%) |
Apr 27, 2016 | 5.908 | 5.995 | 5.908 | 5.995 | 4,293 | +0.12(+2.01%) |
Apr 26, 2016 | 5.877 | 5.877 | 5.877 | 5.877 | 410 | +0.14(+2.46%) |
Apr 22, 2016 | 5.735 | 5.736 | 5.736 | 5.736 | 589 | -0.08(-1.42%) |
Apr 20, 2016 | 5.806 | 5.818 | 5.818 | 5.818 | 982 | -0.06(-1.09%) |
Apr 19, 2016 | 5.878 | 5.883 | 5.860 | 5.883 | 3,340 | +0.10(+1.67%) |
Apr 18, 2016 | 5.791 | 5.801 | 5.781 | 5.786 | 5,130 | -0.04(-0.71%) |
Apr 15, 2016 | 5.827 | 5.827 | 5.827 | 5.827 | 2,063 | -0.07(-1.25%) |
Apr 14, 2016 | 5.901 | 5.901 | 5.901 | 5.901 | 345 | -0.02(-0.29%) |
Apr 13, 2016 | 5.903 | 5.939 | 5.886 | 5.918 | 11,757 | +0.22(+3.84%) |
Apr 12, 2016 | 5.699 | 5.699 | 5.699 | 5.699 | 204 | +0.01(+0.09%) |
Apr 11, 2016 | 5.663 | 5.694 | 5.643 | 5.694 | 37,533 | +0.18(+3.31%) |
Apr 08, 2016 | 5.409 | 5.512 | 5.409 | 5.512 | 2,729 | +0.21(+3.95%) |
Apr 06, 2016 | 5.302 | 5.302 | 5.302 | 5.302 | 393 | -0.05(-0.91%) |
Apr 05, 2016 | 5.323 | 5.351 | 5.323 | 5.351 | 1,768 | -0.09(-1.63%) |
Apr 04, 2016 | 5.603 | 5.603 | 5.425 | 5.440 | 46,249 | -0.27(-4.66%) |
Apr 01, 2016 | 5.715 | 5.715 | 5.706 | 5.706 | 1,560 | +0.17(+3.06%) |
Mar 31, 2016 | 5.689 | 5.689 | 5.537 | 5.537 | 3,493 | -0.18(-3.20%) |
Mar 30, 2016 | 5.710 | 5.750 | 5.699 | 5.720 | 2,535 | +0.10(+1.70%) |
Mar 29, 2016 | 5.624 | 5.624 | 5.624 | 5.624 | 607 | +0.11(+2.03%) |
Mar 28, 2016 | 5.534 | 5.534 | 5.512 | 5.512 | 4,181 | -0.02(-0.28%) |
Mar 23, 2016 | 5.613 | 5.527 | 5.527 | 5.527 | 393 | -0.23(-3.95%) |
Mar 22, 2016 | 5.704 | 5.755 | 5.704 | 5.755 | 786 | +0.06(+1.12%) |
Mar 21, 2016 | 5.673 | 5.691 | 5.673 | 5.691 | 2,940 | +0.10(+1.84%) |
Mar 17, 2016 | 5.455 | 5.588 | 5.588 | 5.588 | 590 | +0.45(+8.73%) |
Mar 16, 2016 | 4.982 | 5.140 | 4.975 | 5.140 | 13,376 | +0.12(+2.35%) |
Mar 15, 2016 | 5.206 | 5.207 | 4.997 | 5.022 | 4,789 | -0.38(-6.99%) |
Mar 14, 2016 | 5.511 | 5.526 | 5.399 | 5.399 | 5,663 | -0.14(-2.47%) |
Mar 11, 2016 | 5.516 | 5.535 | 5.516 | 5.535 | 5,448 | +0.08(+1.38%) |
Mar 10, 2016 | 5.402 | 5.460 | 5.402 | 5.460 | 1,693 | +0.16(+3.09%) |
Mar 09, 2016 | 5.363 | 5.363 | 5.296 | 5.296 | 5,704 | +0.11(+2.13%) |
Mar 04, 2016 | 5.165 | 5.185 | 5.185 | 5.185 | 4,917 | +0.16(+3.24%) |
Mar 03, 2016 | 4.888 | 5.023 | 4.886 | 5.023 | 2,559 | +0.63(+14.34%) |
Feb 24, 2016 | 4.392 | 4.393 | 4.393 | 4.393 | 786 | +0.02(+0.48%) |
Feb 17, 2016 | 4.362 | 4.372 | 4.372 | 4.372 | 1,376 | +0.23(+5.68%) |
Feb 12, 2016 | 4.138 | 4.137 | 4.137 | 4.137 | 393 | -0.03(-0.76%) |
Feb 11, 2016 | 4.169 | 4.169 | 4.169 | 4.169 | 983 | -0.13(-3.07%) |
Feb 08, 2016 | 4.301 | 4.301 | 4.301 | 4.301 | 1,967 | -0.08(-1.74%) |
Feb 05, 2016 | 4.377 | 4.377 | 4.377 | 4.377 | 690 | -0.02(-0.45%) |
Feb 04, 2016 | 4.402 | 4.402 | 4.397 | 4.397 | 3,639 | +0.44(+11.02%) |
Jan 28, 2016 | 3.960 | 3.960 | 3.960 | 3.960 | 983 | +0.08(+2.10%) |
Jan 26, 2016 | 3.818 | 3.879 | 3.879 | 3.879 | 6,097 | -0.05(-1.29%) |
Jan 25, 2016 | 3.945 | 3.945 | 3.930 | 3.930 | 2,470 | +0.11(+2.93%) |
Jan 20, 2016 | 3.808 | 3.818 | 3.818 | 3.818 | 1,573 | -0.09(-2.35%) |
Jan 19, 2016 | 3.910 | 3.910 | 3.910 | 3.910 | 324 | -0.06(-1.52%) |
Jan 15, 2016 | 3.970 | 3.970 | 3.970 | 3.970 | 786 | -0.10(-2.38%) |
Jan 14, 2016 | 4.067 | 4.067 | 4.067 | 4.067 | 393 | -0.03(-0.77%) |
Jan 13, 2016 | 4.184 | 4.184 | 4.072 | 4.099 | 1,376 | -0.02(-0.46%) |
Jan 12, 2016 | 4.108 | 4.118 | 4.108 | 4.118 | 983 | -0.04(-0.86%) |
Jan 07, 2016 | 4.153 | 4.153 | 4.153 | 4.153 | 80 | -0.19(-4.31%) |
Jan 05, 2016 | 4.341 | 4.341 | 4.341 | 4.341 | 137 | +0.02(+0.45%) |
Jan 04, 2016 | 4.321 | 4.321 | 4.316 | 4.321 | 3,304 | -0.18(-4.06%) |
Dec 31, 2015 | 4.458 | 4.504 | 4.504 | 4.504 | 1,967 | -0.02(-0.48%) |
Dec 30, 2015 | 4.501 | 4.526 | 4.501 | 4.526 | 1,190 | -0.15(-3.17%) |
Dec 28, 2015 | 4.636 | 4.674 | 4.674 | 4.674 | 5,311 | +0.12(+2.58%) |
Dec 23, 2015 | 4.560 | 4.556 | 4.556 | 4.556 | 2,557 | +0.06(+1.39%) |
Dec 22, 2015 | 4.479 | 4.494 | 4.460 | 4.494 | 2,773 | -0.00(-0.09%) |
Dec 21, 2015 | 4.498 | 4.498 | 4.498 | 4.498 | 196 | -0.03(-0.66%) |
Dec 18, 2015 | 4.667 | 4.667 | 4.528 | 4.528 | 1,081 | -0.29(-6.03%) |
Dec 17, 2015 | 4.765 | 4.818 | 4.765 | 4.818 | 1,614 | +0.05(+1.15%) |
Dec 16, 2015 | 4.662 | 4.763 | 4.341 | 4.763 | 15,878 | +0.04(+0.80%) |
Dec 14, 2015 | 4.723 | 4.726 | 4.726 | 4.726 | 98 | -0.16(-3.37%) |
Dec 10, 2015 | 5.002 | 4.890 | 4.890 | 4.890 | 5,114 | -0.16(-3.12%) |
Dec 09, 2015 | 5.068 | 5.084 | 5.048 | 5.048 | 27,145 | +0.09(+1.85%) |
Dec 08, 2015 | 4.875 | 4.962 | 4.867 | 4.957 | 98,668 | -0.08(-1.61%) |
Dec 07, 2015 | 5.033 | 5.038 | 5.033 | 5.038 | 3,894 | -0.00(-0.06%) |
Dec 04, 2015 | 5.063 | 5.063 | 5.014 | 5.041 | 2,368 | -0.08(-1.53%) |
Dec 03, 2015 | 5.119 | 5.119 | 5.119 | 5.119 | 196 | +0.17(+3.39%) |
Dec 02, 2015 | 4.911 | 4.951 | 4.890 | 4.951 | 7,388 | +0.11(+2.27%) |
Dec 01, 2015 | 4.832 | 4.855 | 4.832 | 4.842 | 3,944 | -0.06(-1.31%) |
Nov 30, 2015 | 5.038 | 5.038 | 4.901 | 4.906 | 9,982 | -0.15(-3.02%) |
Nov 27, 2015 | 5.135 | 5.135 | 5.058 | 5.058 | 981 | -0.17(-3.30%) |
Nov 25, 2015 | 5.251 | 5.231 | 5.231 | 5.231 | 1,770 | -0.08(-1.54%) |
Nov 23, 2015 | 5.394 | 5.313 | 5.313 | 5.313 | 1,573 | -0.21(-3.72%) |
Nov 20, 2015 | 5.394 | 5.518 | 5.394 | 5.518 | 5,016 | +0.16(+2.95%) |
Nov 19, 2015 | 5.368 | 5.368 | 5.360 | 5.360 | 2,059 | +0.12(+2.22%) |
Nov 18, 2015 | 5.241 | 5.244 | 5.241 | 5.244 | 895 | +0.15(+2.94%) |
Nov 17, 2015 | 5.089 | 5.094 | 5.079 | 5.094 | 5,114 | +0.01(+0.10%) |
Nov 16, 2015 | 5.023 | 5.089 | 5.023 | 5.089 | 1,475 | +0.06(+1.11%) |
Nov 13, 2015 | 5.046 | 5.046 | 5.033 | 5.033 | 790 | -0.12(-2.37%) |
Nov 12, 2015 | 5.112 | 5.155 | 5.112 | 5.155 | 786 | +0.17(+3.48%) |
Nov 10, 2015 | 4.982 | 4.982 | 4.982 | 4.982 | 196 | -0.08(-1.61%) |
Nov 09, 2015 | 5.058 | 5.099 | 5.030 | 5.063 | 8,643 | -0.12(-2.34%) |
Nov 06, 2015 | 5.150 | 5.185 | 5.033 | 5.185 | 15,345 | -0.06(-1.17%) |
Nov 05, 2015 | 5.135 | 5.246 | 5.135 | 5.246 | 34,510 | +0.39(+8.06%) |
Nov 02, 2015 | 4.824 | 4.855 | 4.855 | 4.855 | 19,277 | +0.07(+1.38%) |
Oct 30, 2015 | 4.760 | 4.789 | 4.760 | 4.789 | 2,753 | +0.02(+0.32%) |
Oct 28, 2015 | 4.906 | 4.774 | 4.774 | 4.774 | 1,376 | -0.07(-1.44%) |
Oct 27, 2015 | 4.843 | 4.843 | 4.843 | 4.843 | 395 | -0.07(-1.48%) |
Oct 23, 2015 | 4.931 | 4.916 | 4.916 | 4.916 | 4,917 | +0.01(+0.10%) |
Oct 22, 2015 | 4.887 | 4.917 | 4.887 | 4.911 | 2,370 | +0.07(+1.47%) |
Oct 21, 2015 | 4.840 | 4.840 | 4.840 | 4.840 | 393 | -0.08(-1.65%) |
Oct 15, 2015 | 4.957 | 4.921 | 4.921 | 4.921 | 393 | -0.00(-0.02%) |
Oct 14, 2015 | 4.926 | 4.926 | 4.922 | 4.922 | 1,575 | +0.04(+0.75%) |
Oct 13, 2015 | 5.012 | 5.012 | 4.885 | 4.885 | 393 | -0.04(-0.72%) |
Oct 07, 2015 | 4.921 | 4.921 | 4.921 | 4.921 | 786 | +0.02(+0.31%) |
Oct 06, 2015 | 4.901 | 4.906 | 4.901 | 4.906 | 2,755 | +0.17(+3.54%) |
Oct 05, 2015 | 4.738 | 4.738 | 4.738 | 4.738 | 415 | +0.04(+0.76%) |
Oct 02, 2015 | 4.702 | 4.702 | 4.702 | 4.702 | 198 | +0.24(+5.47%) |
Oct 01, 2015 | 4.555 | 4.555 | 4.458 | 4.458 | 714 | +0.09(+2.10%) |
Sep 29, 2015 | 4.291 | 4.367 | 4.367 | 4.367 | 47 | -0.17(-3.81%) |
Sep 25, 2015 | 4.540 | 4.540 | 4.540 | 4.540 | 66 | +0.06(+1.36%) |
Sep 24, 2015 | 4.214 | 4.479 | 4.214 | 4.479 | 3,385 | +0.09(+1.97%) |
Sep 23, 2015 | 4.397 | 4.402 | 4.392 | 4.392 | 3,953 | -0.05(-1.10%) |
Sep 22, 2015 | 4.547 | 4.547 | 4.441 | 4.441 | 921 | -0.23(-4.86%) |
Sep 21, 2015 | 4.668 | 4.668 | 4.668 | 4.668 | 536 | -0.11(-2.22%) |
Sep 18, 2015 | 4.900 | 4.911 | 4.774 | 4.774 | 4,280 | -0.25(-5.02%) |
Sep 17, 2015 | 4.971 | 5.027 | 4.971 | 5.027 | 1,486 | +0.17(+3.53%) |
Sep 15, 2015 | 4.855 | 4.855 | 4.855 | 4.855 | 792 | +0.11(+2.34%) |
Sep 10, 2015 | 4.678 | 4.744 | 4.744 | 4.744 | 1 | -0.13(-2.59%) |
Sep 09, 2015 | 4.870 | 4.870 | 4.870 | 4.870 | 6,144 | +0.08(+1.65%) |
Sep 08, 2015 | 4.791 | 4.791 | 4.791 | 4.791 | 863 | +0.04(+0.82%) |
Sep 04, 2015 | 4.754 | 4.752 | 4.752 | 4.752 | 198 | -0.06(-1.30%) |
Sep 02, 2015 | 4.880 | 4.815 | 4.815 | 4.815 | 1,387 | -0.03(-0.52%) |
Sep 01, 2015 | 4.860 | 4.860 | 4.835 | 4.840 | 1,002 | -0.20(-3.91%) |
Aug 31, 2015 | 4.956 | 5.037 | 4.880 | 5.037 | 2,575 | -0.08(-1.62%) |
Aug 28, 2015 | 5.117 | 5.119 | 5.117 | 5.119 | 1,240 | +0.20(+4.15%) |
Aug 26, 2015 | 4.915 | 4.915 | 4.915 | 4.915 | 396 | -0.04(-0.71%) |
Aug 25, 2015 | 5.077 | 5.077 | 4.951 | 4.951 | 1,268 | +0.03(+0.62%) |
Aug 24, 2015 | 4.921 | 4.921 | 4.921 | 4.921 | 685 | -0.38(-7.14%) |
Aug 19, 2015 | 5.400 | 5.299 | 5.299 | 5.299 | 3 | -0.19(-3.49%) |
Aug 14, 2015 | 5.491 | 5.491 | 5.491 | 5.491 | 97 | +0.07(+1.21%) |
Aug 13, 2015 | 5.455 | 5.455 | 5.425 | 5.425 | 1,228 | -0.08(-1.38%) |
Aug 12, 2015 | 5.501 | 5.501 | 5.496 | 5.501 | 2,908 | -0.04(-0.64%) |
Aug 11, 2015 | 5.612 | 5.612 | 5.536 | 5.536 | 2,692 | -0.10(-1.80%) |
Aug 10, 2015 | 5.638 | 5.638 | 5.638 | 5.638 | 198 | +0.08(+1.37%) |
Aug 07, 2015 | 5.582 | 5.588 | 5.561 | 5.561 | 1,624 | -0.16(-2.80%) |
Aug 06, 2015 | 5.722 | 5.722 | 5.722 | 5.722 | 2,027 | -0.07(-1.24%) |
Aug 05, 2015 | 5.809 | 5.835 | 5.794 | 5.794 | 3,202 | -0.15(-2.55%) |
Aug 03, 2015 | 5.945 | 5.945 | 5.945 | 5.945 | 160 | +0.00(+0.07%) |
Jul 30, 2015 | 5.940 | 5.941 | 5.941 | 5.941 | 3 | -0.08(-1.33%) |
Jul 29, 2015 | 6.021 | 6.021 | 6.021 | 6.021 | 237 | +0.12(+2.10%) |
Jul 28, 2015 | 5.897 | 5.897 | 5.897 | 5.897 | 507 | -0.02(-0.30%) |
Jul 27, 2015 | 5.874 | 5.915 | 5.874 | 5.915 | 693 | -0.02(-0.26%) |
Jul 24, 2015 | 5.980 | 5.980 | 5.930 | 5.930 | 693 | -0.17(-2.73%) |
Jul 23, 2015 | 6.238 | 6.238 | 6.096 | 6.096 | 1,016 | -0.25(-3.97%) |
Jul 22, 2015 | 6.349 | 6.357 | 6.349 | 6.349 | 2,377 | -0.22(-3.42%) |
Jul 17, 2015 | 6.636 | 6.574 | 6.574 | 6.574 | 1,188 | -0.14(-2.14%) |
Jul 16, 2015 | 6.717 | 6.717 | 6.717 | 6.717 | 4,169 | -0.04(-0.60%) |
Jul 15, 2015 | 6.747 | 6.758 | 6.747 | 6.758 | 1,143 | -0.00(-0.07%) |