Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 1.800 | 1.800 | 1.640 | 1.680 | 574,613 | -0.12(-6.67%) |
Apr 28, 2016 | 1.830 | 1.860 | 1.800 | 1.800 | 357,081 | -0.04(-2.17%) |
Apr 27, 2016 | 1.770 | 1.860 | 1.770 | 1.840 | 455,059 | +0.07(+3.95%) |
Apr 26, 2016 | 1.830 | 1.855 | 1.750 | 1.770 | 572,471 | -0.06(-3.28%) |
Apr 25, 2016 | 1.920 | 1.980 | 1.820 | 1.830 | 549,229 | -0.05(-2.66%) |
Apr 22, 2016 | 2.020 | 2.050 | 1.805 | 1.880 | 937,029 | -0.16(-7.84%) |
Apr 21, 2016 | 2.020 | 2.070 | 1.910 | 2.040 | 549,448 | +0.00(+0.00%) |
Apr 20, 2016 | 2.220 | 2.270 | 2.020 | 2.040 | 580,387 | -0.21(-9.33%) |
Apr 19, 2016 | 2.210 | 2.290 | 2.200 | 2.250 | 372,416 | +0.05(+2.27%) |
Apr 18, 2016 | 2.170 | 2.200 | 2.140 | 2.200 | 294,873 | +0.01(+0.46%) |
Apr 15, 2016 | 2.190 | 2.230 | 2.120 | 2.190 | 209,422 | -0.02(-0.90%) |
Apr 14, 2016 | 2.180 | 2.220 | 2.180 | 2.210 | 712,820 | +0.06(+2.79%) |
Apr 13, 2016 | 2.140 | 2.180 | 2.110 | 2.150 | 743,596 | +0.03(+1.42%) |
Apr 12, 2016 | 2.110 | 2.135 | 2.090 | 2.120 | 563,907 | +0.00(+0.00%) |
Apr 11, 2016 | 2.140 | 2.150 | 2.040 | 2.120 | 989,036 | +0.01(+0.47%) |
Apr 08, 2016 | 2.150 | 2.150 | 2.070 | 2.110 | 986,745 | +0.01(+0.48%) |
Apr 07, 2016 | 2.150 | 2.160 | 2.020 | 2.100 | 561,213 | -0.05(-2.33%) |
Apr 06, 2016 | 2.080 | 2.167 | 2.080 | 2.150 | 781,423 | +0.06(+2.87%) |
Apr 05, 2016 | 2.180 | 2.210 | 2.080 | 2.090 | 583,372 | -0.09(-4.13%) |
Apr 04, 2016 | 2.220 | 2.290 | 2.090 | 2.180 | 1,321,651 | -0.03(-1.36%) |
Apr 01, 2016 | 2.290 | 2.290 | 2.170 | 2.210 | 329,340 | -0.08(-3.49%) |
Mar 31, 2016 | 2.210 | 2.370 | 2.200 | 2.290 | 779,580 | +0.08(+3.62%) |
Mar 30, 2016 | 2.170 | 2.240 | 2.100 | 2.210 | 884,611 | +0.03(+1.38%) |
Mar 29, 2016 | 2.160 | 2.210 | 2.030 | 2.180 | 845,849 | -0.01(-0.46%) |
Mar 28, 2016 | 2.280 | 2.280 | 2.160 | 2.190 | 660,217 | -0.01(-0.45%) |
Mar 24, 2016 | 2.220 | 2.200 | 2.200 | 2.200 | 539,100 | -0.05(-2.22%) |
Mar 23, 2016 | 2.210 | 2.270 | 2.160 | 2.250 | 760,821 | +0.05(+2.27%) |
Mar 22, 2016 | 2.370 | 2.400 | 2.150 | 2.200 | 803,723 | -0.13(-5.58%) |
Mar 21, 2016 | 2.330 | 2.440 | 2.280 | 2.330 | 737,306 | +0.05(+2.19%) |
Mar 18, 2016 | 2.390 | 2.480 | 2.240 | 2.280 | 1,318,678 | -0.16(-6.56%) |
Mar 17, 2016 | 2.420 | 2.550 | 2.260 | 2.440 | 1,091,404 | +0.06(+2.52%) |
Mar 16, 2016 | 2.500 | 2.600 | 1.730 | 2.380 | 4,482,467 | -0.78(-24.68%) |
Mar 15, 2016 | 3.120 | 3.160 | 3.020 | 3.160 | 238,200 | -0.02(-0.63%) |
Mar 14, 2016 | 3.250 | 3.290 | 3.100 | 3.180 | 172,881 | -0.06(-1.85%) |
Mar 11, 2016 | 3.090 | 3.240 | 3.085 | 3.240 | 217,266 | +0.17(+5.54%) |
Mar 10, 2016 | 3.390 | 3.410 | 3.050 | 3.070 | 283,411 | -0.34(-9.97%) |
Mar 09, 2016 | 3.460 | 3.510 | 3.250 | 3.410 | 252,088 | -0.03(-0.87%) |
Mar 08, 2016 | 3.560 | 3.600 | 3.430 | 3.440 | 303,750 | -0.16(-4.44%) |
Mar 07, 2016 | 3.320 | 3.600 | 3.290 | 3.600 | 264,624 | +0.28(+8.43%) |
Mar 04, 2016 | 3.460 | 3.480 | 3.280 | 3.320 | 272,749 | -0.15(-4.32%) |
Mar 03, 2016 | 3.380 | 3.470 | 3.305 | 3.470 | 499,719 | +0.16(+4.83%) |
Mar 02, 2016 | 3.050 | 3.390 | 3.030 | 3.310 | 446,587 | +0.29(+9.60%) |
Mar 01, 2016 | 2.980 | 3.060 | 2.920 | 3.020 | 341,728 | +0.08(+2.72%) |
Feb 29, 2016 | 2.830 | 2.980 | 2.830 | 2.940 | 348,046 | +0.11(+3.89%) |
Feb 26, 2016 | 2.730 | 2.890 | 2.730 | 2.830 | 307,662 | +0.13(+4.81%) |
Feb 25, 2016 | 2.810 | 2.810 | 2.650 | 2.700 | 327,543 | -0.07(-2.53%) |
Feb 24, 2016 | 2.910 | 2.930 | 2.730 | 2.770 | 420,047 | -0.04(-1.42%) |
Feb 23, 2016 | 2.830 | 2.840 | 2.728 | 2.810 | 440,988 | +0.05(+1.81%) |
Feb 22, 2016 | 2.570 | 2.780 | 2.550 | 2.760 | 613,790 | +0.24(+9.52%) |
Feb 19, 2016 | 2.540 | 2.562 | 2.480 | 2.520 | 340,957 | -0.04(-1.56%) |
Feb 18, 2016 | 2.560 | 2.610 | 2.500 | 2.560 | 358,861 | +0.04(+1.59%) |
Feb 17, 2016 | 2.550 | 2.600 | 2.470 | 2.520 | 827,560 | -0.03(-1.18%) |
Feb 16, 2016 | 2.890 | 2.890 | 2.510 | 2.550 | 446,230 | -0.23(-8.27%) |
Feb 12, 2016 | 2.500 | 2.780 | 2.780 | 2.780 | 1,028,400 | +0.39(+16.32%) |
Feb 11, 2016 | 2.310 | 2.400 | 2.250 | 2.390 | 398,360 | +0.04(+1.70%) |
Feb 10, 2016 | 2.360 | 2.390 | 2.270 | 2.350 | 996,939 | +0.01(+0.43%) |
Feb 09, 2016 | 2.590 | 2.650 | 2.320 | 2.340 | 309,123 | -0.30(-11.36%) |
Feb 08, 2016 | 2.770 | 2.770 | 2.570 | 2.640 | 318,946 | -0.16(-5.71%) |
Feb 05, 2016 | 2.930 | 2.950 | 2.800 | 2.800 | 236,246 | -0.14(-4.76%) |
Feb 04, 2016 | 2.840 | 3.000 | 2.800 | 2.940 | 287,782 | +0.11(+3.89%) |
Feb 03, 2016 | 2.840 | 2.870 | 2.650 | 2.830 | 182,461 | +0.00(+0.00%) |
Feb 02, 2016 | 2.930 | 2.960 | 2.805 | 2.830 | 258,020 | -0.13(-4.39%) |
Feb 01, 2016 | 2.810 | 3.030 | 2.730 | 2.960 | 431,950 | +0.15(+5.34%) |
Jan 29, 2016 | 2.800 | 2.900 | 2.750 | 2.810 | 419,036 | +0.05(+1.81%) |
Jan 28, 2016 | 2.920 | 2.940 | 2.750 | 2.760 | 301,669 | -0.12(-4.17%) |
Jan 27, 2016 | 2.950 | 2.980 | 2.840 | 2.880 | 386,038 | -0.09(-3.03%) |
Jan 26, 2016 | 2.990 | 3.050 | 2.820 | 2.970 | 400,769 | -0.02(-0.67%) |
Jan 25, 2016 | 3.440 | 3.491 | 2.790 | 2.990 | 1,925,652 | -0.57(-16.01%) |
Jan 22, 2016 | 3.460 | 3.560 | 3.370 | 3.560 | 511,947 | +0.12(+3.49%) |
Jan 21, 2016 | 3.410 | 3.520 | 3.340 | 3.440 | 380,135 | -0.04(-1.15%) |
Jan 20, 2016 | 3.300 | 3.480 | 3.140 | 3.480 | 662,408 | +0.09(+2.65%) |
Jan 19, 2016 | 3.570 | 3.600 | 3.290 | 3.390 | 506,382 | -0.17(-4.78%) |
Jan 15, 2016 | 3.400 | 3.560 | 3.560 | 3.560 | 626,300 | +0.05(+1.42%) |
Jan 14, 2016 | 3.460 | 3.600 | 3.380 | 3.510 | 531,584 | +0.00(+0.00%) |
Jan 13, 2016 | 3.910 | 3.920 | 3.500 | 3.510 | 606,140 | -0.40(-10.23%) |
Jan 12, 2016 | 4.020 | 4.040 | 3.780 | 3.910 | 371,706 | -0.07(-1.76%) |
Jan 11, 2016 | 4.010 | 4.120 | 3.900 | 3.980 | 431,595 | -0.01(-0.25%) |
Jan 08, 2016 | 4.160 | 4.170 | 3.970 | 3.990 | 647,039 | -0.13(-3.16%) |
Jan 07, 2016 | 4.200 | 4.200 | 3.950 | 4.120 | 681,663 | -0.11(-2.60%) |
Jan 06, 2016 | 4.370 | 4.460 | 4.230 | 4.230 | 445,742 | -0.16(-3.64%) |
Jan 05, 2016 | 4.460 | 4.490 | 4.230 | 4.390 | 386,527 | -0.05(-1.13%) |
Jan 04, 2016 | 4.380 | 4.500 | 4.140 | 4.440 | 530,937 | +0.05(+1.14%) |
Dec 31, 2015 | 4.280 | 4.390 | 4.390 | 4.390 | 595,600 | +0.12(+2.81%) |
Dec 30, 2015 | 4.120 | 4.290 | 4.050 | 4.270 | 671,386 | +0.10(+2.40%) |
Dec 29, 2015 | 3.970 | 4.170 | 3.950 | 4.170 | 378,137 | +0.21(+5.30%) |
Dec 28, 2015 | 3.840 | 3.960 | 3.440 | 3.960 | 798,463 | -0.17(-4.12%) |
Dec 24, 2015 | 4.110 | 4.130 | 4.130 | 4.130 | 196,800 | +0.00(+0.00%) |
Dec 23, 2015 | 3.930 | 4.160 | 3.850 | 4.130 | 433,537 | +0.24(+6.17%) |
Dec 22, 2015 | 3.930 | 3.970 | 3.840 | 3.890 | 302,776 | -0.01(-0.26%) |
Dec 21, 2015 | 4.040 | 4.040 | 3.880 | 3.900 | 309,397 | -0.14(-3.47%) |
Dec 18, 2015 | 3.850 | 4.050 | 3.830 | 4.040 | 789,279 | +0.16(+4.12%) |
Dec 17, 2015 | 3.830 | 3.930 | 3.830 | 3.880 | 307,784 | +0.03(+0.78%) |
Dec 16, 2015 | 3.780 | 3.900 | 3.780 | 3.850 | 419,480 | +0.10(+2.67%) |
Dec 15, 2015 | 3.660 | 3.770 | 3.650 | 3.750 | 328,247 | +0.09(+2.46%) |
Dec 14, 2015 | 3.660 | 3.720 | 3.585 | 3.660 | 678,446 | -0.02(-0.54%) |
Dec 11, 2015 | 3.710 | 3.800 | 3.590 | 3.680 | 508,527 | -0.14(-3.66%) |
Dec 10, 2015 | 3.470 | 3.890 | 3.428 | 3.820 | 969,139 | +0.43(+12.68%) |
Dec 09, 2015 | 3.370 | 3.460 | 3.310 | 3.390 | 537,230 | +0.00(+0.00%) |
Dec 08, 2015 | 3.410 | 3.430 | 3.350 | 3.390 | 1,629,003 | -0.07(-2.02%) |
Dec 07, 2015 | 3.370 | 3.460 | 3.270 | 3.460 | 566,298 | +0.04(+1.17%) |
Dec 04, 2015 | 3.620 | 3.710 | 3.310 | 3.420 | 1,110,690 | -0.23(-6.30%) |
Dec 03, 2015 | 3.620 | 3.680 | 3.580 | 3.650 | 473,087 | +0.04(+1.11%) |
Dec 02, 2015 | 3.680 | 3.685 | 3.590 | 3.610 | 234,492 | -0.06(-1.63%) |
Dec 01, 2015 | 3.810 | 3.810 | 3.650 | 3.670 | 645,327 | -0.15(-3.93%) |
Nov 30, 2015 | 3.640 | 3.850 | 3.570 | 3.820 | 406,487 | +0.23(+6.41%) |
Nov 27, 2015 | 3.560 | 3.610 | 3.350 | 3.590 | 343,895 | +0.02(+0.56%) |
Nov 25, 2015 | 3.730 | 3.570 | 3.570 | 3.570 | 924,300 | -0.14(-3.77%) |
Nov 24, 2015 | 3.570 | 3.730 | 3.520 | 3.710 | 435,477 | +0.14(+3.92%) |
Nov 23, 2015 | 3.750 | 3.890 | 3.530 | 3.570 | 659,792 | -0.23(-6.05%) |
Nov 20, 2015 | 3.890 | 3.940 | 3.782 | 3.800 | 458,322 | -0.04(-1.04%) |
Nov 19, 2015 | 3.880 | 3.930 | 3.670 | 3.840 | 390,784 | -0.07(-1.79%) |
Nov 18, 2015 | 3.600 | 3.920 | 3.560 | 3.910 | 533,240 | +0.44(+12.68%) |
Nov 17, 2015 | 3.660 | 3.690 | 3.390 | 3.470 | 867,177 | -0.24(-6.47%) |
Nov 16, 2015 | 3.880 | 3.890 | 3.700 | 3.710 | 496,876 | -0.14(-3.64%) |
Nov 13, 2015 | 3.870 | 3.980 | 3.770 | 3.850 | 426,231 | -0.04(-1.03%) |
Nov 12, 2015 | 3.860 | 3.960 | 3.790 | 3.890 | 525,000 | -0.01(-0.26%) |
Nov 11, 2015 | 4.060 | 4.110 | 3.860 | 3.900 | 992,606 | -0.09(-2.26%) |
Nov 10, 2015 | 4.280 | 4.373 | 3.990 | 3.990 | 906,555 | -0.32(-7.42%) |
Nov 09, 2015 | 4.460 | 4.470 | 4.220 | 4.310 | 691,729 | -0.14(-3.15%) |
Nov 06, 2015 | 4.370 | 4.580 | 4.370 | 4.450 | 841,650 | +0.09(+2.06%) |
Nov 05, 2015 | 4.550 | 4.600 | 4.220 | 4.360 | 1,123,016 | -0.21(-4.60%) |
Nov 04, 2015 | 5.260 | 5.290 | 4.170 | 4.570 | 1,590,246 | -0.43(-8.60%) |
Nov 03, 2015 | 4.900 | 5.120 | 4.900 | 5.000 | 436,742 | +0.07(+1.42%) |
Nov 02, 2015 | 4.730 | 5.050 | 4.720 | 4.930 | 439,720 | +0.25(+5.34%) |
Oct 30, 2015 | 4.700 | 4.820 | 4.640 | 4.680 | 246,614 | +0.00(+0.00%) |
Oct 29, 2015 | 4.870 | 4.930 | 4.620 | 4.680 | 287,629 | -0.23(-4.68%) |
Oct 28, 2015 | 4.340 | 4.920 | 4.340 | 4.910 | 585,290 | +0.55(+12.61%) |
Oct 27, 2015 | 4.520 | 4.540 | 4.060 | 4.360 | 776,488 | -0.18(-3.96%) |
Oct 26, 2015 | 4.700 | 4.860 | 4.510 | 4.540 | 234,007 | -0.15(-3.20%) |
Oct 23, 2015 | 4.570 | 4.760 | 4.510 | 4.690 | 346,433 | +0.14(+3.08%) |
Oct 22, 2015 | 4.450 | 4.640 | 4.390 | 4.550 | 271,299 | +0.15(+3.41%) |
Oct 21, 2015 | 4.800 | 4.830 | 4.380 | 4.400 | 450,510 | -0.36(-7.56%) |
Oct 20, 2015 | 4.800 | 4.930 | 4.750 | 4.760 | 227,901 | -0.05(-1.04%) |
Oct 19, 2015 | 5.150 | 5.150 | 4.710 | 4.810 | 595,407 | -0.41(-7.85%) |
Oct 16, 2015 | 5.310 | 5.350 | 5.170 | 5.220 | 333,178 | -0.03(-0.57%) |
Oct 15, 2015 | 5.010 | 5.330 | 5.010 | 5.250 | 537,918 | +0.23(+4.58%) |
Oct 14, 2015 | 5.140 | 5.260 | 5.000 | 5.020 | 256,390 | -0.06(-1.18%) |
Oct 13, 2015 | 5.230 | 5.250 | 5.080 | 5.080 | 297,966 | -0.14(-2.68%) |
Oct 12, 2015 | 5.230 | 5.320 | 5.170 | 5.220 | 210,621 | -0.02(-0.38%) |
Oct 09, 2015 | 5.320 | 5.350 | 5.210 | 5.240 | 440,141 | -0.03(-0.57%) |
Oct 08, 2015 | 5.180 | 5.310 | 5.070 | 5.270 | 623,648 | +0.09(+1.74%) |
Oct 07, 2015 | 5.100 | 5.290 | 5.050 | 5.180 | 479,920 | +0.08(+1.57%) |
Oct 06, 2015 | 5.140 | 5.290 | 5.090 | 5.100 | 411,940 | -0.04(-0.78%) |
Oct 05, 2015 | 5.130 | 5.210 | 4.972 | 5.140 | 638,802 | +0.18(+3.63%) |
Oct 02, 2015 | 5.060 | 5.120 | 4.842 | 4.960 | 667,575 | -0.15(-2.94%) |
Oct 01, 2015 | 5.150 | 5.280 | 4.840 | 5.110 | 612,492 | -0.02(-0.39%) |
Sep 30, 2015 | 5.260 | 5.290 | 5.085 | 5.130 | 1,084,449 | -0.08(-1.54%) |
Sep 29, 2015 | 5.280 | 5.310 | 5.150 | 5.210 | 263,243 | -0.04(-0.76%) |
Sep 28, 2015 | 5.270 | 5.370 | 5.190 | 5.250 | 295,769 | -0.07(-1.32%) |
Sep 25, 2015 | 5.250 | 5.410 | 5.074 | 5.320 | 418,764 | +0.11(+2.11%) |
Sep 24, 2015 | 5.240 | 5.265 | 5.052 | 5.210 | 332,009 | -0.06(-1.14%) |
Sep 23, 2015 | 5.430 | 5.430 | 5.130 | 5.270 | 434,280 | -0.15(-2.77%) |
Sep 22, 2015 | 5.390 | 5.450 | 5.325 | 5.420 | 419,568 | -0.04(-0.73%) |
Sep 21, 2015 | 5.470 | 5.620 | 5.340 | 5.460 | 439,576 | +0.05(+0.92%) |
Sep 18, 2015 | 5.220 | 5.500 | 5.130 | 5.410 | 1,430,392 | +0.16(+3.05%) |
Sep 17, 2015 | 5.240 | 5.280 | 5.210 | 5.250 | 352,656 | +0.01(+0.19%) |
Sep 16, 2015 | 5.040 | 5.310 | 5.040 | 5.240 | 601,324 | +0.20(+3.97%) |
Sep 15, 2015 | 4.930 | 5.080 | 4.885 | 5.040 | 441,934 | +0.09(+1.82%) |
Sep 14, 2015 | 4.990 | 5.070 | 4.850 | 4.950 | 647,391 | -0.07(-1.39%) |
Sep 11, 2015 | 4.840 | 5.080 | 4.840 | 5.020 | 511,470 | +0.03(+0.60%) |
Sep 10, 2015 | 4.750 | 5.000 | 4.745 | 4.990 | 608,197 | +0.21(+4.39%) |
Sep 09, 2015 | 4.890 | 4.970 | 4.770 | 4.780 | 242,228 | -0.13(-2.65%) |
Sep 08, 2015 | 4.840 | 4.920 | 4.730 | 4.910 | 275,010 | +0.15(+3.15%) |
Sep 04, 2015 | 4.790 | 4.760 | 4.760 | 4.760 | 299,100 | -0.12(-2.46%) |
Sep 03, 2015 | 4.830 | 4.960 | 4.790 | 4.880 | 1,029,601 | +0.15(+3.17%) |
Sep 02, 2015 | 4.930 | 4.930 | 4.630 | 4.730 | 597,455 | -0.12(-2.47%) |
Sep 01, 2015 | 5.070 | 5.090 | 4.810 | 4.850 | 625,447 | -0.32(-6.19%) |
Aug 31, 2015 | 4.920 | 5.180 | 4.900 | 5.170 | 366,429 | +0.27(+5.51%) |
Aug 28, 2015 | 4.750 | 5.010 | 4.750 | 4.900 | 623,844 | +0.14(+2.94%) |
Aug 27, 2015 | 4.790 | 4.850 | 4.685 | 4.760 | 376,545 | -0.02(-0.42%) |
Aug 26, 2015 | 4.630 | 4.780 | 4.500 | 4.780 | 564,382 | +0.26(+5.75%) |
Aug 25, 2015 | 5.090 | 5.090 | 4.442 | 4.520 | 674,092 | -0.42(-8.50%) |