Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.420 | 3.490 | 3.340 | 3.460 | 52,918 | +0.04(+1.17%) |
Oct 28, 2016 | 3.425 | 3.490 | 3.350 | 3.420 | 66,492 | -0.01(-0.29%) |
Oct 27, 2016 | 3.390 | 3.458 | 3.390 | 3.430 | 17,854 | -0.02(-0.58%) |
Oct 26, 2016 | 3.380 | 3.480 | 3.380 | 3.450 | 14,009 | +0.04(+1.17%) |
Oct 25, 2016 | 3.590 | 3.590 | 3.380 | 3.410 | 49,952 | -0.14(-3.94%) |
Oct 24, 2016 | 3.570 | 3.620 | 3.520 | 3.550 | 29,757 | -0.04(-1.11%) |
Oct 21, 2016 | 3.570 | 3.670 | 3.520 | 3.590 | 10,753 | -0.01(-0.28%) |
Oct 20, 2016 | 3.700 | 3.700 | 3.591 | 3.600 | 9,276 | -0.06(-1.64%) |
Oct 19, 2016 | 3.640 | 3.700 | 3.560 | 3.660 | 16,368 | -0.01(-0.27%) |
Oct 18, 2016 | 3.740 | 3.755 | 3.620 | 3.670 | 30,867 | -0.05(-1.34%) |
Oct 17, 2016 | 3.680 | 3.770 | 3.640 | 3.720 | 9,562 | +0.02(+0.54%) |
Oct 14, 2016 | 3.680 | 3.710 | 3.621 | 3.700 | 16,033 | +0.06(+1.65%) |
Oct 13, 2016 | 3.640 | 3.660 | 3.620 | 3.640 | 10,452 | +0.00(+0.00%) |
Oct 12, 2016 | 3.660 | 3.660 | 3.620 | 3.640 | 12,776 | +0.00(+0.00%) |
Oct 11, 2016 | 3.670 | 3.720 | 3.630 | 3.640 | 10,973 | -0.07(-1.89%) |
Oct 10, 2016 | 3.680 | 3.710 | 3.480 | 3.710 | 212,047 | +0.01(+0.27%) |
Oct 07, 2016 | 3.690 | 3.790 | 3.450 | 3.700 | 206,177 | +0.04(+1.09%) |
Oct 06, 2016 | 3.680 | 3.740 | 3.640 | 3.660 | 14,669 | +0.02(+0.55%) |
Oct 05, 2016 | 3.663 | 3.750 | 3.640 | 3.640 | 29,189 | -0.09(-2.41%) |
Oct 04, 2016 | 3.630 | 3.740 | 3.630 | 3.730 | 33,221 | +0.10(+2.75%) |
Oct 03, 2016 | 3.620 | 3.720 | 3.580 | 3.630 | 7,507 | -0.01(-0.27%) |
Sep 30, 2016 | 3.660 | 3.680 | 3.550 | 3.640 | 48,018 | +0.02(+0.55%) |
Sep 29, 2016 | 3.760 | 3.760 | 3.500 | 3.620 | 73,183 | -0.12(-3.21%) |
Sep 28, 2016 | 3.750 | 3.770 | 3.710 | 3.740 | 19,913 | +0.02(+0.54%) |
Sep 27, 2016 | 3.740 | 3.800 | 3.720 | 3.720 | 9,355 | -0.02(-0.53%) |
Sep 26, 2016 | 3.750 | 3.770 | 3.710 | 3.740 | 40,512 | -0.06(-1.58%) |
Sep 23, 2016 | 3.770 | 3.820 | 3.710 | 3.800 | 37,178 | +0.00(+0.00%) |
Sep 22, 2016 | 3.860 | 3.860 | 3.700 | 3.800 | 61,601 | -0.08(-2.06%) |
Sep 21, 2016 | 3.880 | 3.890 | 3.760 | 3.880 | 26,866 | +0.05(+1.31%) |
Sep 20, 2016 | 3.950 | 3.990 | 3.770 | 3.830 | 121,631 | -0.12(-3.04%) |
Sep 19, 2016 | 3.880 | 4.040 | 3.875 | 3.950 | 217,598 | +0.08(+2.07%) |
Sep 16, 2016 | 3.810 | 3.880 | 3.789 | 3.870 | 204,366 | +0.06(+1.57%) |
Sep 15, 2016 | 3.800 | 3.840 | 3.720 | 3.810 | 57,176 | +0.03(+0.79%) |
Sep 14, 2016 | 3.800 | 3.830 | 3.730 | 3.780 | 46,262 | +0.01(+0.27%) |
Sep 13, 2016 | 3.760 | 3.800 | 3.710 | 3.770 | 56,986 | -0.05(-1.31%) |
Sep 12, 2016 | 3.780 | 3.840 | 3.690 | 3.820 | 134,871 | +0.07(+1.87%) |
Sep 09, 2016 | 3.780 | 3.780 | 3.710 | 3.750 | 75,492 | -0.01(-0.27%) |
Sep 08, 2016 | 3.780 | 3.800 | 3.650 | 3.760 | 51,723 | +0.01(+0.27%) |
Sep 07, 2016 | 3.780 | 3.860 | 3.620 | 3.750 | 211,335 | -0.09(-2.34%) |
Sep 06, 2016 | 3.720 | 3.860 | 3.690 | 3.840 | 152,221 | +0.12(+3.23%) |
Sep 02, 2016 | 3.690 | 3.720 | 3.720 | 3.720 | 81,300 | +0.06(+1.64%) |
Sep 01, 2016 | 3.590 | 3.680 | 3.500 | 3.660 | 45,939 | +0.12(+3.39%) |
Aug 31, 2016 | 3.630 | 3.669 | 3.500 | 3.540 | 74,482 | -0.02(-0.56%) |
Aug 30, 2016 | 3.400 | 3.600 | 3.380 | 3.560 | 81,212 | +0.22(+6.59%) |
Aug 29, 2016 | 3.240 | 3.370 | 3.220 | 3.340 | 28,290 | +0.10(+3.09%) |
Aug 26, 2016 | 3.260 | 3.280 | 3.240 | 3.240 | 10,329 | -0.08(-2.41%) |
Aug 25, 2016 | 3.240 | 3.320 | 3.230 | 3.320 | 29,513 | +0.05(+1.53%) |
Aug 24, 2016 | 3.250 | 3.270 | 3.220 | 3.270 | 25,584 | +0.01(+0.31%) |
Aug 23, 2016 | 3.235 | 3.300 | 3.190 | 3.260 | 39,007 | +0.03(+0.93%) |
Aug 22, 2016 | 3.190 | 3.250 | 3.190 | 3.230 | 19,236 | +0.01(+0.31%) |
Aug 19, 2016 | 3.250 | 3.250 | 3.210 | 3.220 | 8,538 | -0.03(-0.92%) |
Aug 18, 2016 | 3.300 | 3.301 | 3.210 | 3.250 | 29,144 | -0.01(-0.31%) |
Aug 17, 2016 | 3.250 | 3.280 | 3.250 | 3.260 | 19,725 | -0.02(-0.61%) |
Aug 16, 2016 | 3.250 | 3.329 | 3.240 | 3.280 | 29,355 | +0.00(+0.00%) |
Aug 15, 2016 | 3.270 | 3.350 | 3.240 | 3.280 | 28,111 | -0.05(-1.50%) |
Aug 12, 2016 | 3.260 | 3.360 | 3.260 | 3.330 | 21,193 | +0.03(+0.91%) |
Aug 11, 2016 | 3.330 | 3.340 | 3.300 | 3.300 | 18,360 | +0.00(+0.00%) |
Aug 10, 2016 | 3.370 | 3.430 | 3.270 | 3.300 | 45,843 | -0.05(-1.49%) |
Aug 09, 2016 | 3.270 | 3.390 | 3.240 | 3.350 | 55,738 | +0.12(+3.72%) |
Aug 08, 2016 | 3.190 | 3.340 | 3.190 | 3.230 | 42,446 | -0.01(-0.31%) |
Aug 05, 2016 | 3.310 | 3.376 | 3.030 | 3.240 | 143,766 | -0.17(-4.99%) |
Aug 04, 2016 | 3.390 | 3.500 | 3.370 | 3.410 | 104,596 | +0.01(+0.29%) |
Aug 03, 2016 | 3.310 | 3.469 | 3.305 | 3.400 | 72,352 | +0.06(+1.80%) |
Aug 02, 2016 | 3.370 | 3.400 | 3.320 | 3.340 | 44,382 | -0.05(-1.47%) |
Aug 01, 2016 | 3.480 | 3.480 | 3.380 | 3.390 | 56,732 | -0.09(-2.59%) |
Jul 29, 2016 | 3.470 | 3.530 | 3.360 | 3.480 | 30,623 | +0.05(+1.46%) |
Jul 28, 2016 | 3.430 | 3.500 | 3.290 | 3.430 | 54,211 | +0.03(+0.88%) |
Jul 27, 2016 | 3.350 | 3.480 | 3.350 | 3.400 | 20,711 | +0.02(+0.59%) |
Jul 26, 2016 | 3.400 | 3.449 | 3.350 | 3.380 | 34,311 | -0.07(-2.03%) |
Jul 25, 2016 | 3.500 | 3.550 | 3.430 | 3.450 | 25,121 | -0.02(-0.58%) |
Jul 22, 2016 | 3.600 | 3.600 | 3.390 | 3.470 | 73,893 | -0.10(-2.80%) |
Jul 21, 2016 | 3.600 | 3.600 | 3.483 | 3.570 | 56,697 | -0.05(-1.38%) |
Jul 20, 2016 | 3.500 | 3.630 | 3.420 | 3.620 | 100,883 | +0.08(+2.26%) |
Jul 19, 2016 | 3.600 | 3.600 | 3.420 | 3.540 | 145,603 | -0.07(-1.94%) |
Jul 18, 2016 | 3.650 | 3.700 | 3.550 | 3.610 | 303,776 | -0.09(-2.43%) |
Jul 15, 2016 | 3.260 | 3.850 | 3.240 | 3.700 | 1,473,186 | +0.56(+17.83%) |
Jul 14, 2016 | 3.170 | 3.210 | 3.136 | 3.140 | 18,105 | -0.06(-1.88%) |
Jul 13, 2016 | 3.240 | 3.250 | 3.150 | 3.200 | 33,786 | -0.01(-0.31%) |
Jul 12, 2016 | 3.300 | 3.300 | 3.095 | 3.210 | 66,241 | -0.09(-2.73%) |
Jul 11, 2016 | 3.410 | 3.424 | 3.260 | 3.300 | 63,408 | -0.10(-2.94%) |
Jul 08, 2016 | 3.200 | 3.490 | 3.170 | 3.400 | 428,573 | +0.23(+7.26%) |
Jul 07, 2016 | 3.030 | 3.240 | 3.030 | 3.170 | 189,058 | +0.28(+9.69%) |
Jul 05, 2016 | 2.880 | 2.940 | 2.810 | 2.890 | 53,429 | +0.01(+0.35%) |
Jul 01, 2016 | 2.890 | 2.880 | 2.880 | 2.880 | 46,400 | +0.02(+0.70%) |
Jun 30, 2016 | 2.915 | 2.990 | 2.860 | 2.860 | 44,384 | -0.04(-1.38%) |
Jun 29, 2016 | 2.800 | 2.950 | 2.800 | 2.900 | 129,791 | +0.10(+3.57%) |
Jun 28, 2016 | 2.810 | 2.850 | 2.720 | 2.800 | 27,944 | +0.05(+1.82%) |
Jun 27, 2016 | 2.704 | 2.750 | 2.680 | 2.750 | 35,263 | +0.02(+0.73%) |
Jun 24, 2016 | 2.660 | 2.760 | 2.660 | 2.730 | 51,641 | -0.03(-1.09%) |
Jun 23, 2016 | 2.780 | 2.780 | 2.700 | 2.760 | 28,267 | +0.00(+0.00%) |
Jun 22, 2016 | 2.700 | 2.800 | 2.670 | 2.760 | 59,310 | +0.03(+1.10%) |
Jun 21, 2016 | 2.670 | 2.750 | 2.650 | 2.730 | 94,997 | +0.04(+1.49%) |
Jun 20, 2016 | 2.550 | 2.720 | 2.550 | 2.690 | 101,832 | +0.10(+3.86%) |
Jun 17, 2016 | 2.500 | 2.590 | 2.430 | 2.590 | 149,893 | +0.16(+6.58%) |
Jun 16, 2016 | 2.470 | 2.530 | 2.380 | 2.430 | 89,015 | -0.02(-0.82%) |
Jun 15, 2016 | 2.360 | 2.530 | 2.328 | 2.450 | 137,023 | +0.13(+5.60%) |
Jun 14, 2016 | 2.250 | 2.330 | 2.240 | 2.320 | 11,423 | +0.08(+3.57%) |
Jun 13, 2016 | 2.210 | 2.250 | 2.210 | 2.240 | 28,843 | +0.04(+1.82%) |
Jun 10, 2016 | 2.230 | 2.230 | 2.200 | 2.200 | 63,164 | -0.08(-3.51%) |
Jun 09, 2016 | 2.300 | 2.380 | 2.270 | 2.280 | 37,812 | -0.05(-2.15%) |
Jun 08, 2016 | 2.450 | 2.450 | 2.300 | 2.330 | 25,093 | -0.08(-3.32%) |
Jun 07, 2016 | 2.400 | 2.450 | 2.400 | 2.410 | 18,174 | +0.01(+0.42%) |
Jun 06, 2016 | 2.430 | 2.442 | 2.400 | 2.400 | 5,696 | -0.04(-1.64%) |
Jun 03, 2016 | 2.410 | 2.480 | 2.400 | 2.440 | 5,767 | -0.01(-0.41%) |
Jun 02, 2016 | 2.430 | 2.500 | 2.430 | 2.450 | 5,993 | +0.00(+0.00%) |
Jun 01, 2016 | 2.400 | 2.470 | 2.400 | 2.450 | 17,956 | +0.03(+1.38%) |
May 31, 2016 | 2.430 | 2.450 | 2.400 | 2.417 | 15,955 | -0.00(-0.14%) |
May 27, 2016 | 2.430 | 2.420 | 2.420 | 2.420 | 20,400 | +0.00(+0.00%) |
May 26, 2016 | 2.490 | 2.490 | 2.420 | 2.420 | 429 | +0.00(+0.00%) |
May 25, 2016 | 2.350 | 2.500 | 2.350 | 2.420 | 17,738 | +0.01(+0.41%) |
May 24, 2016 | 2.400 | 2.410 | 2.385 | 2.410 | 5,683 | +0.01(+0.42%) |
May 23, 2016 | 2.380 | 2.410 | 2.380 | 2.400 | 20,139 | +0.00(+0.00%) |
May 20, 2016 | 2.449 | 2.480 | 2.360 | 2.400 | 8,646 | -0.07(-2.83%) |
May 19, 2016 | 2.480 | 2.480 | 2.386 | 2.470 | 1,238 | +0.01(+0.41%) |
May 18, 2016 | 2.350 | 2.490 | 2.350 | 2.460 | 27,613 | +0.08(+3.36%) |
May 17, 2016 | 2.490 | 2.550 | 2.370 | 2.380 | 9,028 | -0.14(-5.56%) |
May 16, 2016 | 2.410 | 2.540 | 2.380 | 2.520 | 63,179 | +0.11(+4.56%) |
May 13, 2016 | 2.390 | 2.410 | 2.240 | 2.410 | 41,772 | -0.03(-1.23%) |
May 12, 2016 | 2.500 | 2.500 | 2.400 | 2.440 | 8,816 | -0.02(-0.81%) |
May 11, 2016 | 2.490 | 2.490 | 2.369 | 2.460 | 8,786 | -0.02(-0.81%) |
May 10, 2016 | 2.480 | 2.480 | 2.410 | 2.480 | 33,828 | +0.00(+0.00%) |
May 09, 2016 | 2.430 | 2.480 | 2.430 | 2.480 | 12,014 | +0.08(+3.33%) |
May 06, 2016 | 2.390 | 2.430 | 2.390 | 2.400 | 5,032 | +0.00(+0.00%) |
May 05, 2016 | 2.390 | 2.430 | 2.390 | 2.400 | 3,800 | +0.00(+0.00%) |
May 04, 2016 | 2.390 | 2.440 | 2.390 | 2.400 | 5,502 | +0.00(+0.00%) |
May 03, 2016 | 2.360 | 2.420 | 2.360 | 2.400 | 3,919 | +0.02(+0.84%) |
May 02, 2016 | 2.500 | 2.500 | 2.350 | 2.380 | 17,275 | -0.11(-4.42%) |
Apr 29, 2016 | 2.396 | 2.490 | 2.366 | 2.490 | 12,590 | +0.11(+4.63%) |
Apr 28, 2016 | 2.400 | 2.400 | 2.350 | 2.380 | 10,560 | -0.00(-0.00%) |
Apr 27, 2016 | 2.295 | 2.470 | 2.295 | 2.380 | 7,194 | -0.03(-1.24%) |
Apr 26, 2016 | 2.380 | 2.430 | 2.370 | 2.410 | 7,333 | +0.02(+0.84%) |
Apr 25, 2016 | 2.400 | 2.400 | 2.350 | 2.390 | 17,532 | +0.01(+0.42%) |
Apr 22, 2016 | 2.430 | 2.430 | 2.380 | 2.380 | 5,663 | -0.05(-2.06%) |
Apr 21, 2016 | 2.390 | 2.430 | 2.300 | 2.430 | 14,580 | +0.06(+2.53%) |
Apr 20, 2016 | 2.371 | 2.390 | 2.370 | 2.370 | 1,813 | +0.00(+0.00%) |
Apr 19, 2016 | 2.360 | 2.410 | 2.360 | 2.370 | 13,196 | +0.04(+1.72%) |
Apr 18, 2016 | 2.370 | 2.530 | 2.260 | 2.330 | 46,123 | -0.05(-2.10%) |
Apr 15, 2016 | 2.440 | 2.510 | 2.380 | 2.380 | 6,298 | -0.07(-2.86%) |
Apr 14, 2016 | 2.490 | 2.500 | 2.420 | 2.450 | 8,048 | -0.02(-0.81%) |
Apr 13, 2016 | 2.420 | 2.520 | 2.420 | 2.470 | 7,439 | +0.03(+1.23%) |
Apr 12, 2016 | 2.430 | 2.470 | 2.425 | 2.440 | 3,523 | +0.01(+0.41%) |
Apr 11, 2016 | 2.320 | 2.530 | 2.310 | 2.430 | 24,171 | +0.04(+1.67%) |
Apr 08, 2016 | 2.420 | 2.440 | 2.388 | 2.390 | 11,185 | -0.01(-0.42%) |
Apr 07, 2016 | 2.530 | 2.550 | 2.400 | 2.400 | 9,037 | -0.10(-4.00%) |
Apr 06, 2016 | 2.450 | 2.560 | 2.431 | 2.500 | 19,004 | +0.03(+1.15%) |
Apr 05, 2016 | 2.460 | 2.490 | 2.460 | 2.471 | 9,770 | -0.01(-0.50%) |
Apr 04, 2016 | 2.460 | 2.490 | 2.460 | 2.484 | 8,490 | +0.01(+0.56%) |
Apr 01, 2016 | 2.480 | 2.490 | 2.470 | 2.470 | 14,734 | +0.03(+1.23%) |
Mar 31, 2016 | 2.500 | 2.530 | 2.410 | 2.440 | 75,817 | -0.09(-3.56%) |
Mar 30, 2016 | 2.480 | 2.620 | 2.480 | 2.530 | 19,454 | +0.07(+2.85%) |
Mar 29, 2016 | 2.490 | 2.500 | 2.460 | 2.460 | 27,498 | +0.05(+2.07%) |
Mar 28, 2016 | 2.430 | 2.480 | 2.350 | 2.410 | 24,633 | -0.03(-1.23%) |
Mar 24, 2016 | 2.400 | 2.440 | 2.440 | 2.440 | 12,600 | +0.01(+0.41%) |
Mar 23, 2016 | 2.500 | 2.500 | 2.430 | 2.430 | 6,711 | -0.05(-2.02%) |
Mar 22, 2016 | 2.435 | 2.490 | 2.435 | 2.480 | 1,336 | +0.09(+3.77%) |
Mar 21, 2016 | 2.460 | 2.570 | 2.360 | 2.390 | 43,816 | -0.10(-4.02%) |
Mar 18, 2016 | 2.570 | 2.620 | 2.480 | 2.490 | 32,580 | -0.12(-4.60%) |
Mar 17, 2016 | 2.560 | 2.610 | 2.420 | 2.610 | 64,655 | +0.02(+0.77%) |
Mar 16, 2016 | 2.610 | 2.640 | 2.580 | 2.590 | 26,019 | -0.04(-1.52%) |
Mar 15, 2016 | 2.640 | 2.650 | 2.580 | 2.630 | 17,453 | +0.00(+0.00%) |
Mar 14, 2016 | 2.635 | 2.650 | 2.630 | 2.630 | 12,040 | -0.02(-0.75%) |
Mar 11, 2016 | 2.620 | 2.650 | 2.620 | 2.650 | 26,950 | +0.04(+1.53%) |
Mar 10, 2016 | 2.630 | 2.640 | 2.600 | 2.610 | 17,613 | -0.02(-0.76%) |
Mar 09, 2016 | 2.614 | 2.650 | 2.614 | 2.630 | 42,266 | +0.00(+0.00%) |
Mar 08, 2016 | 2.620 | 2.650 | 2.620 | 2.630 | 22,129 | +0.01(+0.38%) |
Mar 07, 2016 | 2.570 | 2.650 | 2.550 | 2.620 | 99,662 | +0.03(+1.16%) |
Mar 04, 2016 | 2.600 | 2.600 | 2.590 | 2.590 | 22,244 | +0.00(+0.00%) |
Mar 03, 2016 | 2.599 | 2.600 | 2.584 | 2.590 | 18,528 | -0.01(-0.38%) |
Mar 02, 2016 | 2.590 | 2.600 | 2.550 | 2.600 | 11,465 | +0.03(+1.17%) |
Mar 01, 2016 | 2.550 | 2.591 | 2.550 | 2.570 | 22,182 | +0.02(+0.78%) |
Feb 29, 2016 | 2.550 | 2.600 | 2.550 | 2.550 | 35,710 | -0.02(-0.78%) |
Feb 26, 2016 | 2.580 | 2.600 | 2.550 | 2.570 | 13,904 | +0.00(+0.00%) |
Feb 25, 2016 | 2.600 | 2.600 | 2.490 | 2.570 | 30,515 | -0.03(-1.15%) |
Feb 24, 2016 | 2.580 | 2.600 | 2.550 | 2.600 | 62,814 | +0.03(+1.17%) |
Feb 23, 2016 | 2.450 | 2.600 | 2.430 | 2.570 | 77,128 | +0.08(+3.21%) |
Feb 22, 2016 | 2.430 | 2.600 | 2.430 | 2.490 | 86,965 | +0.04(+1.63%) |
Feb 19, 2016 | 2.400 | 2.570 | 2.380 | 2.450 | 98,079 | +0.04(+1.66%) |
Feb 18, 2016 | 2.320 | 2.460 | 2.320 | 2.410 | 91,427 | +0.06(+2.55%) |
Feb 17, 2016 | 2.360 | 2.380 | 2.330 | 2.350 | 51,155 | +0.03(+1.29%) |
Feb 16, 2016 | 2.262 | 2.340 | 2.252 | 2.320 | 30,845 | +0.12(+5.45%) |
Feb 12, 2016 | 2.280 | 2.200 | 2.200 | 2.200 | 75,600 | +0.09(+4.27%) |
Feb 11, 2016 | 2.140 | 2.140 | 2.072 | 2.110 | 32,949 | -0.01(-0.47%) |
Feb 10, 2016 | 2.100 | 2.170 | 2.055 | 2.120 | 7,252 | +0.00(+0.00%) |
Feb 09, 2016 | 2.190 | 2.210 | 2.110 | 2.120 | 5,490 | -0.03(-1.40%) |