Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 2.970 | 3.130 | 3.130 | 3.130 | 5,300 | +0.23(+7.93%) |
Dec 30, 2015 | 2.940 | 2.940 | 2.900 | 2.900 | 3,050 | +0.00(+0.00%) |
Dec 29, 2015 | 2.990 | 3.020 | 2.900 | 2.900 | 4,916 | -0.07(-2.36%) |
Dec 28, 2015 | 2.990 | 3.050 | 2.800 | 2.970 | 6,439 | -0.08(-2.62%) |
Dec 24, 2015 | 3.050 | 3.050 | 3.050 | 3.050 | 600 | +0.02(+0.66%) |
Dec 23, 2015 | 2.844 | 3.100 | 2.844 | 3.030 | 1,475 | +0.03(+1.00%) |
Dec 22, 2015 | 3.000 | 3.140 | 2.780 | 3.000 | 42,610 | +0.00(+0.00%) |
Dec 21, 2015 | 2.780 | 3.000 | 2.750 | 3.000 | 20,982 | +0.02(+0.67%) |
Dec 18, 2015 | 3.000 | 3.070 | 2.900 | 2.980 | 6,756 | +0.19(+6.81%) |
Dec 17, 2015 | 2.730 | 3.240 | 2.730 | 2.790 | 15,595 | +0.23(+8.98%) |
Dec 16, 2015 | 2.250 | 2.800 | 2.240 | 2.560 | 28,463 | +0.32(+14.29%) |
Dec 15, 2015 | 2.190 | 2.250 | 2.170 | 2.240 | 15,383 | +0.05(+2.28%) |
Dec 14, 2015 | 2.250 | 2.250 | 2.027 | 2.190 | 8,035 | -0.07(-3.10%) |
Dec 11, 2015 | 2.300 | 2.400 | 1.880 | 2.260 | 36,107 | -0.13(-5.44%) |
Dec 10, 2015 | 3.000 | 3.000 | 2.330 | 2.390 | 7,742 | -0.39(-14.03%) |
Dec 09, 2015 | 3.044 | 3.044 | 2.700 | 2.780 | 20,230 | -0.10(-3.48%) |
Dec 07, 2015 | 3.230 | 2.880 | 2.880 | 2.880 | 5 | -0.33(-10.28%) |
Dec 04, 2015 | 3.340 | 3.340 | 3.200 | 3.210 | 2,878 | -0.05(-1.53%) |
Dec 03, 2015 | 3.260 | 3.550 | 3.260 | 3.260 | 4,265 | -0.21(-6.05%) |
Dec 02, 2015 | 3.540 | 3.620 | 3.440 | 3.470 | 1,462 | +0.24(+7.43%) |
Dec 01, 2015 | 3.350 | 3.350 | 3.210 | 3.230 | 2,403 | -0.10(-3.00%) |
Nov 30, 2015 | 3.540 | 3.540 | 3.330 | 3.330 | 2,062 | -0.35(-9.51%) |
Nov 27, 2015 | 3.680 | 3.680 | 3.680 | 3.680 | 805 | +0.13(+3.66%) |
Nov 25, 2015 | 3.550 | 3.550 | 3.550 | 3.550 | 13,800 | -0.54(-13.20%) |
Nov 24, 2015 | 4.180 | 4.300 | 3.880 | 4.090 | 5,049 | -0.20(-4.66%) |
Nov 23, 2015 | 3.600 | 4.290 | 3.470 | 4.290 | 19,845 | +1.03(+31.60%) |
Nov 20, 2015 | 3.190 | 3.290 | 3.190 | 3.260 | 3,301 | +0.18(+5.84%) |
Nov 19, 2015 | 3.340 | 3.480 | 3.080 | 3.080 | 16,961 | -0.24(-7.23%) |
Nov 18, 2015 | 3.559 | 3.730 | 3.310 | 3.320 | 13,642 | -0.45(-11.94%) |
Nov 17, 2015 | 3.770 | 3.770 | 3.770 | 3.770 | 211 | -0.05(-1.31%) |
Nov 16, 2015 | 4.000 | 4.090 | 3.710 | 3.820 | 5,507 | -0.34(-8.17%) |
Nov 13, 2015 | 4.150 | 4.190 | 4.060 | 4.160 | 2,609 | -0.01(-0.24%) |
Nov 12, 2015 | 4.550 | 4.640 | 4.150 | 4.170 | 6,306 | -0.74(-15.07%) |
Nov 11, 2015 | 4.010 | 5.450 | 4.010 | 4.910 | 11,986 | +0.60(+13.92%) |
Nov 10, 2015 | 4.000 | 4.310 | 4.000 | 4.310 | 4,208 | +0.13(+3.11%) |
Nov 09, 2015 | 4.430 | 4.430 | 4.040 | 4.180 | 4,072 | -0.25(-5.64%) |
Nov 06, 2015 | 4.750 | 5.450 | 4.430 | 4.430 | 14,268 | -0.27(-5.74%) |
Nov 05, 2015 | 5.450 | 5.450 | 4.700 | 4.700 | 25,284 | -0.16(-3.29%) |
Nov 04, 2015 | 4.720 | 5.130 | 4.610 | 4.860 | 2,703 | +0.19(+4.07%) |
Nov 03, 2015 | 4.540 | 4.670 | 4.100 | 4.670 | 2,601 | +0.65(+16.17%) |
Nov 02, 2015 | 4.280 | 4.280 | 4.000 | 4.020 | 3,319 | -0.44(-9.87%) |
Oct 30, 2015 | 4.270 | 4.540 | 4.100 | 4.460 | 3,578 | -0.07(-1.55%) |
Oct 29, 2015 | 4.430 | 5.060 | 4.300 | 4.530 | 6,373 | +0.43(+10.49%) |
Oct 28, 2015 | 3.500 | 4.400 | 3.500 | 4.100 | 72,055 | +0.66(+19.19%) |
Oct 27, 2015 | 3.310 | 3.450 | 3.310 | 3.440 | 2,576 | -0.06(-1.71%) |
Oct 26, 2015 | 3.230 | 3.500 | 3.230 | 3.500 | 16,333 | +0.27(+8.36%) |
Oct 23, 2015 | 3.275 | 3.310 | 3.210 | 3.230 | 20,474 | -0.15(-4.44%) |
Oct 22, 2015 | 3.380 | 3.380 | 3.380 | 3.380 | 540 | +0.09(+2.73%) |
Oct 21, 2015 | 3.320 | 3.320 | 3.260 | 3.290 | 2,944 | -0.04(-1.20%) |
Oct 20, 2015 | 3.330 | 3.365 | 3.324 | 3.330 | 1,421 | -0.02(-0.60%) |
Oct 19, 2015 | 3.320 | 3.350 | 3.320 | 3.350 | 1,100 | -0.03(-0.89%) |
Oct 16, 2015 | 3.360 | 3.380 | 3.360 | 3.380 | 280 | -0.01(-0.29%) |
Oct 15, 2015 | 3.390 | 3.400 | 3.340 | 3.390 | 2,470 | -0.09(-2.59%) |
Oct 14, 2015 | 3.410 | 3.480 | 3.340 | 3.480 | 675 | +0.01(+0.29%) |
Oct 13, 2015 | 3.320 | 3.470 | 3.320 | 3.470 | 1,117 | +0.05(+1.46%) |
Oct 12, 2015 | 3.330 | 3.420 | 3.320 | 3.420 | 4,772 | +0.02(+0.59%) |
Oct 09, 2015 | 3.470 | 3.470 | 3.330 | 3.400 | 3,898 | +0.09(+2.72%) |
Oct 08, 2015 | 3.380 | 3.380 | 3.310 | 3.310 | 1,691 | +0.00(+0.00%) |
Oct 07, 2015 | 3.380 | 3.500 | 3.300 | 3.310 | 9,657 | -0.18(-5.16%) |
Oct 06, 2015 | 3.500 | 3.500 | 3.350 | 3.490 | 1,293 | +0.01(+0.29%) |
Oct 05, 2015 | 3.360 | 3.480 | 3.360 | 3.480 | 4,282 | +0.23(+7.08%) |
Oct 02, 2015 | 3.250 | 3.250 | 3.250 | 3.250 | 400 | +0.06(+1.88%) |
Oct 01, 2015 | 3.190 | 3.190 | 3.190 | 3.190 | 203 | -0.24(-7.00%) |
Sep 30, 2015 | 3.120 | 3.430 | 3.050 | 3.430 | 31,752 | +0.24(+7.52%) |
Sep 29, 2015 | 3.250 | 3.250 | 3.130 | 3.190 | 7,300 | -0.06(-1.85%) |
Sep 28, 2015 | 3.250 | 3.410 | 3.230 | 3.250 | 10,127 | -0.03(-0.91%) |
Sep 25, 2015 | 3.350 | 3.400 | 3.210 | 3.280 | 12,588 | -0.16(-4.65%) |
Sep 24, 2015 | 3.340 | 3.480 | 3.250 | 3.440 | 23,420 | +0.00(+0.00%) |
Sep 23, 2015 | 3.280 | 3.450 | 3.250 | 3.440 | 3,991 | +0.04(+1.18%) |
Sep 22, 2015 | 3.490 | 3.490 | 3.270 | 3.400 | 2,296 | +0.01(+0.29%) |
Sep 21, 2015 | 3.340 | 3.400 | 3.250 | 3.390 | 4,663 | +0.07(+2.11%) |
Sep 18, 2015 | 3.380 | 3.490 | 3.250 | 3.320 | 101,807 | -0.06(-1.78%) |
Sep 17, 2015 | 3.400 | 3.400 | 3.250 | 3.380 | 6,486 | -0.04(-1.17%) |
Sep 16, 2015 | 3.430 | 3.490 | 3.350 | 3.420 | 13,313 | -0.01(-0.29%) |
Sep 15, 2015 | 3.430 | 3.430 | 3.430 | 3.430 | 300 | +0.20(+6.19%) |
Sep 14, 2015 | 3.400 | 3.450 | 3.140 | 3.230 | 7,930 | -0.20(-5.83%) |
Sep 11, 2015 | 3.470 | 3.470 | 3.270 | 3.430 | 8,618 | +0.14(+4.26%) |
Sep 10, 2015 | 3.400 | 3.400 | 3.170 | 3.290 | 7,778 | -0.10(-2.95%) |
Sep 09, 2015 | 3.140 | 3.480 | 3.120 | 3.390 | 5,039 | +0.00(+0.00%) |
Sep 08, 2015 | 3.390 | 3.500 | 3.200 | 3.390 | 7,117 | +0.01(+0.30%) |
Sep 04, 2015 | 3.110 | 3.380 | 3.380 | 3.380 | 1,700 | -0.05(-1.46%) |
Sep 03, 2015 | 3.550 | 3.550 | 3.100 | 3.430 | 7,258 | -0.14(-3.92%) |
Sep 02, 2015 | 3.360 | 4.000 | 3.360 | 3.570 | 3,513 | +0.24(+7.21%) |
Sep 01, 2015 | 3.430 | 3.430 | 3.310 | 3.330 | 3,118 | +0.13(+4.06%) |
Aug 31, 2015 | 3.200 | 3.200 | 3.200 | 3.200 | 250 | -0.02(-0.62%) |
Aug 28, 2015 | 3.440 | 3.440 | 3.160 | 3.220 | 1,971 | -0.19(-5.57%) |
Aug 27, 2015 | 3.280 | 3.500 | 3.160 | 3.410 | 3,465 | -0.03(-0.87%) |
Aug 26, 2015 | 3.090 | 3.460 | 3.020 | 3.440 | 3,881 | +0.40(+13.16%) |
Aug 25, 2015 | 3.220 | 3.700 | 3.020 | 3.040 | 53,764 | +0.00(+0.00%) |
Aug 24, 2015 | 3.480 | 3.480 | 3.020 | 3.040 | 7,895 | -0.34(-10.06%) |
Aug 21, 2015 | 3.390 | 3.390 | 2.990 | 3.380 | 21,065 | +0.09(+2.74%) |
Aug 20, 2015 | 3.397 | 3.460 | 3.220 | 3.290 | 14,691 | -0.15(-4.36%) |
Aug 19, 2015 | 3.380 | 3.510 | 3.310 | 3.440 | 13,361 | +0.09(+2.69%) |
Aug 18, 2015 | 3.590 | 3.610 | 3.321 | 3.350 | 16,231 | -0.21(-5.90%) |
Aug 17, 2015 | 3.390 | 3.620 | 3.310 | 3.560 | 34,438 | +0.19(+5.63%) |
Aug 14, 2015 | 3.500 | 3.500 | 3.320 | 3.370 | 12,470 | -0.21(-5.86%) |
Aug 13, 2015 | 3.540 | 3.694 | 3.320 | 3.580 | 44,878 | +0.14(+4.07%) |
Aug 12, 2015 | 3.590 | 3.650 | 3.430 | 3.440 | 15,003 | +0.01(+0.29%) |
Aug 11, 2015 | 3.790 | 3.790 | 3.420 | 3.430 | 11,994 | -0.01(-0.29%) |
Aug 10, 2015 | 3.850 | 3.910 | 3.420 | 3.440 | 23,049 | -0.41(-10.65%) |
Aug 07, 2015 | 3.750 | 3.850 | 3.200 | 3.850 | 37,819 | +0.22(+6.06%) |
Aug 06, 2015 | 4.000 | 4.200 | 3.550 | 3.630 | 30,036 | -0.18(-4.72%) |
Aug 05, 2015 | 3.930 | 4.300 | 3.760 | 3.810 | 25,036 | -0.13(-3.30%) |
Aug 04, 2015 | 3.960 | 4.540 | 3.750 | 3.940 | 97,652 | -0.06(-1.39%) |
Aug 03, 2015 | 4.100 | 4.281 | 3.950 | 3.995 | 9,254 | -0.41(-9.40%) |
Jul 31, 2015 | 4.040 | 4.440 | 4.000 | 4.410 | 5,265 | +0.21(+5.00%) |
Jul 30, 2015 | 4.170 | 4.550 | 4.050 | 4.200 | 15,755 | +0.15(+3.70%) |
Jul 29, 2015 | 4.550 | 4.600 | 3.740 | 4.050 | 14,079 | -0.50(-10.99%) |
Jul 28, 2015 | 4.690 | 4.700 | 4.550 | 4.550 | 18,811 | -0.10(-2.15%) |
Jul 27, 2015 | 4.720 | 4.720 | 4.640 | 4.650 | 7,113 | +0.00(+0.00%) |
Jul 24, 2015 | 4.850 | 4.850 | 4.575 | 4.650 | 18,214 | -0.44(-8.64%) |
Jul 23, 2015 | 4.930 | 5.090 | 4.750 | 5.090 | 51,115 | +0.34(+7.16%) |
Jul 22, 2015 | 4.870 | 4.900 | 4.710 | 4.750 | 6,364 | -0.06(-1.25%) |
Jul 21, 2015 | 5.350 | 5.350 | 4.710 | 4.810 | 20,562 | -0.18(-3.61%) |
Jul 20, 2015 | 5.350 | 5.350 | 4.560 | 4.990 | 7,434 | +0.44(+9.67%) |
Jul 17, 2015 | 4.760 | 5.000 | 4.550 | 4.550 | 36,871 | -0.14(-2.99%) |
Jul 16, 2015 | 5.010 | 5.050 | 4.670 | 4.690 | 20,204 | -0.37(-7.31%) |
Jul 15, 2015 | 4.750 | 5.150 | 4.630 | 5.060 | 34,982 | +0.36(+7.66%) |
Jul 14, 2015 | 4.620 | 4.790 | 4.480 | 4.700 | 19,409 | +0.25(+5.62%) |
Jul 13, 2015 | 4.840 | 5.390 | 4.360 | 4.450 | 384,970 | -0.33(-6.90%) |
Jul 10, 2015 | 4.500 | 4.780 | 4.400 | 4.780 | 271,156 | -1.42(-22.90%) |
Jul 09, 2015 | 5.547 | 6.790 | 5.547 | 6.200 | 14,368 | +0.58(+10.32%) |
Jul 08, 2015 | 5.450 | 5.620 | 5.400 | 5.620 | 14,832 | +0.27(+5.05%) |
Jul 07, 2015 | 5.350 | 5.354 | 4.940 | 5.350 | 7,373 | +0.01(+0.19%) |
Jul 06, 2015 | 5.350 | 5.350 | 5.000 | 5.340 | 4,645 | -0.14(-2.55%) |
Jul 02, 2015 | 5.510 | 5.480 | 5.480 | 5.480 | 1,000 | +0.23(+4.38%) |
Jul 01, 2015 | 5.500 | 5.500 | 4.950 | 5.250 | 1,252 | -0.25(-4.55%) |
Jun 30, 2015 | 5.550 | 5.550 | 5.500 | 5.500 | 614 | +0.32(+6.18%) |
Jun 29, 2015 | 5.490 | 5.750 | 5.180 | 5.180 | 8,677 | -0.33(-5.99%) |
Jun 26, 2015 | 6.400 | 6.400 | 5.500 | 5.510 | 16,711 | -0.74(-11.84%) |
Jun 25, 2015 | 6.400 | 6.400 | 6.120 | 6.250 | 4,437 | -0.19(-2.95%) |
Jun 23, 2015 | 6.500 | 6.440 | 6.440 | 6.440 | 5,700 | +0.04(+0.63%) |
Jun 22, 2015 | 6.490 | 6.730 | 6.350 | 6.400 | 4,648 | +0.45(+7.56%) |
Jun 19, 2015 | 6.750 | 6.750 | 5.950 | 5.950 | 18,385 | -0.84(-12.37%) |
Jun 18, 2015 | 6.780 | 6.790 | 6.780 | 6.790 | 240 | +0.01(+0.15%) |
Jun 17, 2015 | 6.790 | 6.800 | 6.300 | 6.780 | 3,023 | -0.22(-3.14%) |
Jun 15, 2015 | 6.990 | 7.000 | 7.000 | 7.000 | 74 | +0.01(+0.14%) |
Jun 12, 2015 | 7.000 | 7.250 | 6.990 | 6.990 | 600 | -0.01(-0.14%) |
Jun 11, 2015 | 6.900 | 7.000 | 6.850 | 7.000 | 4,094 | +0.08(+1.16%) |
Jun 10, 2015 | 7.000 | 7.000 | 6.920 | 6.920 | 990 | -0.08(-1.14%) |
Jun 09, 2015 | 7.000 | 7.210 | 7.000 | 7.000 | 835 | -0.05(-0.71%) |
Jun 05, 2015 | 7.000 | 7.050 | 7.050 | 7.050 | 37 | -0.01(-0.14%) |
Jun 04, 2015 | 7.200 | 7.500 | 6.850 | 7.060 | 9,188 | -0.03(-0.42%) |
Jun 03, 2015 | 7.240 | 7.250 | 6.800 | 7.090 | 4,527 | -0.16(-2.21%) |
Jun 02, 2015 | 7.250 | 7.250 | 7.250 | 7.250 | 297 | -0.05(-0.68%) |
Jun 01, 2015 | 7.500 | 7.510 | 7.300 | 7.300 | 487 | -0.18(-2.41%) |
May 29, 2015 | 7.150 | 7.480 | 7.150 | 7.480 | 1,449 | -0.01(-0.13%) |
May 28, 2015 | 7.500 | 7.700 | 7.000 | 7.490 | 5,320 | +0.66(+9.66%) |
May 27, 2015 | 6.830 | 6.830 | 6.830 | 6.830 | 110 | -0.50(-6.82%) |
May 26, 2015 | 7.890 | 8.390 | 6.960 | 7.330 | 118,668 | +0.08(+1.10%) |
May 22, 2015 | 6.790 | 7.250 | 7.250 | 7.250 | 59,400 | +0.57(+8.53%) |
May 21, 2015 | 6.299 | 6.950 | 6.230 | 6.680 | 53,599 | +0.07(+1.06%) |
May 20, 2015 | 6.100 | 6.710 | 6.090 | 6.610 | 1,564 | +0.40(+6.44%) |
May 19, 2015 | 6.200 | 6.210 | 6.200 | 6.210 | 2,037 | +0.01(+0.16%) |
May 18, 2015 | 6.090 | 6.200 | 6.090 | 6.200 | 5,469 | +0.00(+0.00%) |
May 15, 2015 | 6.200 | 6.250 | 6.200 | 6.200 | 7,203 | +0.00(+0.00%) |
May 14, 2015 | 6.191 | 6.200 | 6.191 | 6.200 | 2,600 | +0.00(+0.00%) |
May 13, 2015 | 6.450 | 6.450 | 6.200 | 6.200 | 2,176 | +0.06(+0.98%) |
May 12, 2015 | 6.140 | 6.140 | 6.140 | 6.140 | 2,030 | +0.05(+0.82%) |
May 11, 2015 | 6.090 | 6.090 | 6.090 | 6.090 | 1,096 | -0.11(-1.77%) |
May 08, 2015 | 6.190 | 6.200 | 6.190 | 6.200 | 5,770 | -0.04(-0.64%) |
May 07, 2015 | 6.240 | 6.240 | 6.240 | 6.240 | 102 | +0.14(+2.30%) |
May 06, 2015 | 6.100 | 6.100 | 6.100 | 6.100 | 1,200 | +0.01(+0.14%) |
May 05, 2015 | 6.090 | 6.091 | 6.090 | 6.091 | 700 | -0.01(-0.14%) |
May 04, 2015 | 6.100 | 6.100 | 6.100 | 6.100 | 5,000 | -0.15(-2.40%) |
Apr 30, 2015 | 6.250 | 6.250 | 6.250 | 6.250 | 1 | +0.25(+4.17%) |
Apr 27, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 14,300 | +0.00(+0.00%) |
Apr 24, 2015 | 6.000 | 6.000 | 6.000 | 6.000 | 5,016 | +0.00(+0.00%) |
Apr 23, 2015 | 6.000 | 6.000 | 5.800 | 6.000 | 23,800 | +0.00(+0.00%) |
Apr 22, 2015 | 5.910 | 6.000 | 5.900 | 6.000 | 6,968 | +0.10(+1.69%) |
Apr 21, 2015 | 5.940 | 6.000 | 5.900 | 5.900 | 30,200 | +0.15(+2.61%) |
Apr 20, 2015 | 5.740 | 5.750 | 5.700 | 5.750 | 1,800 | +0.00(+0.00%) |
Apr 16, 2015 | 5.840 | 5.750 | 5.750 | 5.750 | 500 | -0.22(-3.65%) |
Apr 15, 2015 | 6.000 | 6.000 | 5.968 | 5.968 | 1,025 | -0.13(-2.16%) |
Apr 14, 2015 | 6.100 | 6.100 | 6.100 | 6.100 | 1,001 | -0.05(-0.81%) |