Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 4.796 | 4.800 | 4.760 | 4.765 | 4,831 | -0.01(-0.11%) |
Jul 28, 2016 | 4.810 | 4.810 | 4.760 | 4.770 | 8,734 | -0.03(-0.63%) |
Jul 27, 2016 | 4.770 | 4.866 | 4.770 | 4.800 | 1,775 | +0.00(+0.00%) |
Jul 26, 2016 | 4.882 | 4.882 | 4.760 | 4.800 | 8,951 | -0.08(-1.64%) |
Jul 25, 2016 | 4.940 | 4.940 | 4.790 | 4.880 | 11,959 | +0.12(+2.52%) |
Jul 22, 2016 | 4.770 | 4.770 | 4.760 | 4.760 | 652 | +0.00(+0.00%) |
Jul 21, 2016 | 4.780 | 4.800 | 4.760 | 4.760 | 4,631 | -0.01(-0.21%) |
Jul 20, 2016 | 4.823 | 4.940 | 4.770 | 4.770 | 1,684 | -0.07(-1.45%) |
Jul 19, 2016 | 4.800 | 4.910 | 4.800 | 4.840 | 5,618 | +0.00(+0.10%) |
Jul 18, 2016 | 4.880 | 4.880 | 4.770 | 4.835 | 1,440 | -0.05(-0.94%) |
Jul 15, 2016 | 4.820 | 4.881 | 4.800 | 4.881 | 5,451 | +0.12(+2.55%) |
Jul 14, 2016 | 4.860 | 4.920 | 4.760 | 4.760 | 20,643 | -0.14(-2.86%) |
Jul 13, 2016 | 4.840 | 4.990 | 4.840 | 4.900 | 3,505 | +0.00(+0.00%) |
Jul 12, 2016 | 4.970 | 5.000 | 4.895 | 4.900 | 7,746 | +0.02(+0.50%) |
Jul 11, 2016 | 4.922 | 4.938 | 4.876 | 4.876 | 5,658 | -0.02(-0.50%) |
Jul 08, 2016 | 4.810 | 4.910 | 4.820 | 4.900 | 3,636 | +0.08(+1.66%) |
Jul 07, 2016 | 5.060 | 5.060 | 4.820 | 4.820 | 3,099 | -0.05(-1.02%) |
Jul 05, 2016 | 5.059 | 5.059 | 4.870 | 4.870 | 2,770 | -0.04(-0.82%) |
Jul 01, 2016 | 4.800 | 4.910 | 4.910 | 4.910 | 4,300 | +0.15(+3.15%) |
Jun 30, 2016 | 4.790 | 4.941 | 4.750 | 4.760 | 4,389 | -0.05(-1.04%) |
Jun 29, 2016 | 4.960 | 4.960 | 4.798 | 4.810 | 4,236 | -0.05(-1.03%) |
Jun 28, 2016 | 4.950 | 4.950 | 4.860 | 4.860 | 557 | +0.10(+2.10%) |
Jun 27, 2016 | 4.760 | 4.890 | 4.750 | 4.760 | 46,064 | -0.12(-2.46%) |
Jun 24, 2016 | 4.780 | 4.902 | 4.750 | 4.880 | 79,477 | +0.01(+0.21%) |
Jun 23, 2016 | 4.860 | 5.048 | 4.860 | 4.870 | 1,469 | -0.12(-2.50%) |
Jun 22, 2016 | 5.147 | 5.170 | 4.995 | 4.995 | 1,578 | -0.10(-1.90%) |
Jun 21, 2016 | 4.980 | 5.172 | 4.902 | 5.092 | 15,145 | +0.07(+1.44%) |
Jun 20, 2016 | 4.750 | 5.050 | 4.710 | 5.020 | 14,348 | +0.17(+3.50%) |
Jun 17, 2016 | 4.872 | 4.885 | 4.800 | 4.850 | 1,860 | +0.00(+0.00%) |
Jun 16, 2016 | 4.840 | 4.850 | 4.740 | 4.850 | 5,172 | +0.01(+0.21%) |
Jun 15, 2016 | 4.800 | 4.890 | 4.800 | 4.840 | 837 | -0.04(-0.82%) |
Jun 13, 2016 | 4.830 | 4.880 | 4.880 | 4.880 | 65 | +0.12(+2.52%) |
Jun 10, 2016 | 4.820 | 4.900 | 4.760 | 4.760 | 3,595 | -0.15(-3.05%) |
Jun 08, 2016 | 4.940 | 4.910 | 4.910 | 4.910 | 30 | -0.08(-1.60%) |
Jun 07, 2016 | 5.059 | 5.180 | 4.990 | 4.990 | 745 | +0.03(+0.60%) |
Jun 06, 2016 | 4.860 | 5.240 | 4.860 | 4.960 | 8,767 | +0.10(+2.08%) |
Jun 03, 2016 | 4.839 | 4.880 | 4.839 | 4.859 | 2,422 | +0.10(+2.08%) |
Jun 02, 2016 | 4.960 | 5.000 | 4.645 | 4.760 | 25,734 | -0.21(-4.23%) |
Jun 01, 2016 | 5.010 | 5.190 | 4.850 | 4.970 | 4,159 | -0.11(-2.17%) |
May 31, 2016 | 5.180 | 5.250 | 4.840 | 5.080 | 4,180 | -0.08(-1.55%) |
May 27, 2016 | 4.960 | 5.160 | 5.160 | 5.160 | 7,000 | +0.35(+7.24%) |
May 26, 2016 | 4.786 | 4.830 | 4.786 | 4.812 | 4,022 | +0.06(+1.30%) |
May 25, 2016 | 4.580 | 4.750 | 4.580 | 4.750 | 20,714 | +0.24(+5.20%) |
May 24, 2016 | 4.610 | 4.620 | 4.515 | 4.515 | 3,668 | -0.12(-2.69%) |
May 23, 2016 | 4.600 | 4.690 | 4.500 | 4.640 | 12,955 | +0.08(+1.75%) |
May 20, 2016 | 4.590 | 4.590 | 4.500 | 4.560 | 14,993 | +0.05(+1.11%) |
May 19, 2016 | 4.500 | 4.530 | 4.491 | 4.510 | 14,354 | +0.01(+0.22%) |
May 18, 2016 | 4.500 | 4.700 | 4.500 | 4.500 | 10,945 | -0.01(-0.22%) |
May 17, 2016 | 4.600 | 4.600 | 4.479 | 4.510 | 6,283 | -0.02(-0.44%) |
May 16, 2016 | 4.580 | 4.580 | 4.410 | 4.530 | 16,367 | -0.04(-0.87%) |
May 13, 2016 | 4.610 | 4.650 | 4.520 | 4.570 | 5,783 | -0.03(-0.65%) |
May 12, 2016 | 4.810 | 4.810 | 4.590 | 4.600 | 4,441 | -0.23(-4.76%) |
May 11, 2016 | 4.690 | 4.890 | 4.690 | 4.830 | 24,510 | +0.10(+2.11%) |
May 10, 2016 | 4.690 | 4.730 | 4.640 | 4.730 | 9,146 | +0.04(+0.85%) |
May 09, 2016 | 4.700 | 4.770 | 4.660 | 4.690 | 8,482 | +0.01(+0.11%) |
May 06, 2016 | 5.218 | 5.218 | 4.660 | 4.685 | 34,186 | -0.53(-10.08%) |
May 05, 2016 | 5.400 | 5.400 | 5.210 | 5.210 | 12,235 | -0.09(-1.70%) |
May 04, 2016 | 5.461 | 5.500 | 5.300 | 5.300 | 5,542 | -0.14(-2.57%) |
May 03, 2016 | 5.520 | 5.520 | 5.390 | 5.440 | 27,671 | -0.03(-0.55%) |
May 02, 2016 | 5.520 | 5.580 | 5.470 | 5.470 | 1,483 | -0.08(-1.44%) |
Apr 29, 2016 | 5.671 | 5.740 | 5.530 | 5.550 | 1,165 | +0.04(+0.73%) |
Apr 28, 2016 | 5.460 | 5.680 | 5.450 | 5.510 | 2,220 | -0.00(-0.01%) |
Apr 27, 2016 | 5.595 | 5.630 | 5.450 | 5.511 | 47,180 | -0.02(-0.35%) |
Apr 26, 2016 | 5.580 | 5.580 | 5.507 | 5.530 | 6,706 | -0.05(-0.90%) |
Apr 25, 2016 | 5.510 | 5.700 | 5.510 | 5.580 | 5,741 | +0.03(+0.54%) |
Apr 22, 2016 | 5.560 | 5.600 | 5.550 | 5.550 | 14,537 | +0.02(+0.36%) |
Apr 21, 2016 | 5.490 | 5.570 | 5.490 | 5.530 | 1,983 | -0.02(-0.36%) |
Apr 20, 2016 | 5.450 | 5.570 | 5.450 | 5.550 | 2,163 | +0.00(+0.00%) |
Apr 19, 2016 | 5.330 | 5.550 | 5.215 | 5.550 | 6,944 | +0.30(+5.71%) |
Apr 18, 2016 | 5.500 | 5.500 | 5.250 | 5.250 | 2,419 | -0.16(-2.96%) |
Apr 15, 2016 | 5.390 | 5.520 | 5.380 | 5.410 | 7,634 | -0.03(-0.55%) |
Apr 14, 2016 | 5.400 | 5.468 | 5.370 | 5.440 | 7,025 | +0.01(+0.18%) |
Apr 13, 2016 | 5.443 | 5.520 | 5.420 | 5.430 | 7,228 | -0.04(-0.73%) |
Apr 12, 2016 | 5.414 | 5.500 | 5.414 | 5.470 | 4,342 | +0.00(+0.00%) |
Apr 11, 2016 | 5.455 | 5.490 | 5.400 | 5.470 | 6,216 | +0.04(+0.74%) |
Apr 08, 2016 | 5.438 | 5.440 | 5.424 | 5.430 | 1,007 | -0.05(-0.91%) |
Apr 07, 2016 | 5.430 | 5.510 | 5.430 | 5.480 | 3,250 | +0.01(+0.18%) |
Apr 06, 2016 | 5.534 | 5.559 | 5.470 | 5.470 | 6,900 | -0.12(-2.15%) |
Apr 05, 2016 | 5.474 | 5.600 | 5.474 | 5.590 | 1,951 | +0.00(+0.00%) |
Apr 04, 2016 | 5.530 | 5.630 | 5.480 | 5.590 | 4,872 | +0.08(+1.45%) |
Apr 01, 2016 | 5.570 | 5.599 | 5.475 | 5.510 | 1,305 | +0.01(+0.27%) |
Mar 31, 2016 | 5.550 | 5.590 | 5.460 | 5.495 | 3,798 | -0.06(-1.09%) |
Mar 30, 2016 | 5.680 | 5.700 | 5.550 | 5.556 | 8,447 | -0.09(-1.66%) |
Mar 29, 2016 | 5.600 | 5.650 | 5.568 | 5.650 | 1,403 | +0.01(+0.23%) |
Mar 28, 2016 | 5.667 | 5.740 | 5.600 | 5.637 | 2,071 | -0.13(-2.30%) |
Mar 24, 2016 | 5.700 | 5.770 | 5.770 | 5.770 | 2,400 | -0.07(-1.20%) |
Mar 23, 2016 | 5.550 | 5.840 | 5.550 | 5.840 | 12,082 | +0.27(+4.85%) |
Mar 22, 2016 | 5.570 | 5.630 | 5.510 | 5.570 | 2,501 | +0.06(+1.09%) |
Mar 21, 2016 | 5.740 | 5.870 | 5.500 | 5.510 | 12,488 | -0.16(-2.82%) |
Mar 18, 2016 | 5.710 | 5.900 | 5.670 | 5.670 | 9,244 | -0.09(-1.56%) |
Mar 17, 2016 | 5.780 | 5.780 | 5.670 | 5.760 | 5,341 | +0.02(+0.35%) |
Mar 16, 2016 | 5.990 | 6.000 | 5.714 | 5.740 | 11,848 | -0.26(-4.33%) |
Mar 15, 2016 | 5.970 | 6.150 | 5.870 | 6.000 | 6,913 | +0.04(+0.64%) |
Mar 14, 2016 | 5.970 | 6.060 | 5.750 | 5.962 | 7,470 | +0.08(+1.33%) |
Mar 11, 2016 | 5.920 | 6.110 | 5.800 | 5.884 | 7,410 | -0.05(-0.78%) |
Mar 10, 2016 | 6.270 | 6.270 | 5.910 | 5.930 | 5,177 | -0.07(-1.17%) |
Mar 09, 2016 | 6.150 | 6.162 | 5.750 | 6.000 | 17,464 | -0.22(-3.54%) |
Mar 08, 2016 | 6.180 | 6.280 | 6.050 | 6.220 | 12,599 | -0.02(-0.32%) |
Mar 07, 2016 | 6.030 | 6.260 | 6.030 | 6.240 | 9,527 | +0.37(+6.21%) |
Mar 04, 2016 | 5.990 | 6.269 | 5.620 | 5.875 | 72,041 | +0.00(+0.09%) |
Mar 03, 2016 | 5.990 | 6.256 | 5.870 | 5.870 | 20,397 | -0.29(-4.79%) |
Mar 02, 2016 | 5.639 | 6.165 | 5.580 | 6.165 | 37,816 | +0.46(+8.16%) |
Mar 01, 2016 | 5.410 | 5.730 | 5.320 | 5.700 | 15,528 | +0.37(+6.94%) |
Feb 29, 2016 | 5.450 | 5.460 | 5.260 | 5.330 | 22,814 | -0.05(-0.93%) |
Feb 26, 2016 | 5.340 | 5.490 | 5.280 | 5.380 | 11,522 | -0.11(-2.00%) |
Feb 25, 2016 | 5.440 | 5.520 | 5.250 | 5.490 | 21,256 | +0.02(+0.37%) |
Feb 24, 2016 | 5.450 | 5.560 | 5.450 | 5.470 | 7,835 | -0.03(-0.55%) |
Feb 23, 2016 | 5.430 | 5.550 | 5.100 | 5.500 | 15,404 | +0.13(+2.42%) |
Feb 22, 2016 | 5.410 | 5.580 | 5.270 | 5.370 | 18,349 | -0.03(-0.56%) |
Feb 19, 2016 | 5.450 | 5.575 | 5.400 | 5.400 | 8,841 | -0.04(-0.73%) |
Feb 18, 2016 | 5.520 | 5.520 | 5.418 | 5.440 | 5,599 | -0.01(-0.18%) |
Feb 17, 2016 | 5.280 | 5.590 | 5.280 | 5.450 | 19,127 | +0.17(+3.22%) |
Feb 16, 2016 | 5.490 | 5.730 | 5.210 | 5.280 | 20,769 | -0.15(-2.76%) |
Feb 12, 2016 | 5.670 | 5.430 | 5.430 | 5.430 | 10,200 | -0.04(-0.73%) |
Feb 11, 2016 | 5.440 | 5.720 | 5.350 | 5.470 | 9,504 | -0.03(-0.55%) |
Feb 10, 2016 | 5.720 | 5.970 | 5.500 | 5.500 | 18,984 | -0.25(-4.35%) |
Feb 09, 2016 | 5.680 | 5.938 | 5.580 | 5.750 | 19,167 | -0.10(-1.71%) |
Feb 08, 2016 | 5.950 | 6.450 | 5.730 | 5.850 | 15,162 | -0.03(-0.51%) |
Feb 05, 2016 | 6.600 | 6.700 | 5.680 | 5.880 | 33,675 | -0.35(-5.62%) |
Feb 04, 2016 | 6.503 | 6.690 | 6.120 | 6.230 | 29,938 | -0.12(-1.89%) |
Feb 03, 2016 | 6.340 | 6.440 | 6.160 | 6.350 | 29,958 | +0.13(+2.09%) |
Feb 02, 2016 | 6.050 | 6.420 | 5.850 | 6.220 | 11,921 | +0.13(+2.13%) |
Feb 01, 2016 | 5.850 | 6.100 | 5.560 | 6.090 | 28,086 | +0.11(+1.84%) |
Jan 29, 2016 | 5.350 | 6.000 | 5.350 | 5.980 | 37,985 | +0.40(+7.17%) |
Jan 28, 2016 | 5.580 | 5.590 | 5.440 | 5.580 | 7,258 | +0.05(+0.90%) |
Jan 27, 2016 | 5.360 | 5.550 | 5.220 | 5.530 | 14,092 | +0.11(+2.03%) |
Jan 26, 2016 | 5.470 | 5.470 | 5.150 | 5.420 | 20,445 | +0.01(+0.18%) |
Jan 25, 2016 | 5.470 | 5.520 | 5.125 | 5.410 | 14,883 | +0.00(+0.00%) |
Jan 22, 2016 | 5.350 | 5.550 | 5.080 | 5.410 | 45,135 | +0.19(+3.64%) |
Jan 21, 2016 | 5.150 | 5.410 | 4.920 | 5.220 | 37,742 | +0.06(+1.16%) |
Jan 20, 2016 | 5.470 | 5.470 | 4.709 | 5.160 | 36,487 | -0.23(-4.27%) |
Jan 19, 2016 | 5.150 | 5.390 | 4.838 | 5.390 | 49,156 | +0.24(+4.66%) |
Jan 15, 2016 | 5.240 | 5.150 | 5.150 | 5.150 | 8,300 | -0.06(-1.15%) |
Jan 14, 2016 | 5.200 | 5.310 | 5.150 | 5.210 | 11,737 | -0.06(-1.14%) |
Jan 13, 2016 | 5.310 | 5.334 | 5.130 | 5.270 | 23,691 | -0.06(-1.13%) |
Jan 12, 2016 | 5.400 | 5.480 | 5.300 | 5.330 | 23,097 | -0.12(-2.20%) |
Jan 11, 2016 | 5.380 | 5.450 | 5.380 | 5.450 | 4,301 | +0.05(+0.93%) |
Jan 08, 2016 | 5.390 | 5.537 | 5.380 | 5.400 | 6,765 | +0.02(+0.37%) |
Jan 07, 2016 | 5.470 | 5.470 | 5.380 | 5.380 | 24,349 | -0.08(-1.47%) |
Jan 06, 2016 | 5.410 | 5.540 | 5.410 | 5.460 | 6,293 | +0.03(+0.55%) |
Jan 05, 2016 | 5.540 | 5.590 | 5.420 | 5.430 | 14,058 | -0.12(-2.16%) |
Jan 04, 2016 | 5.640 | 5.700 | 5.540 | 5.550 | 13,239 | -0.09(-1.60%) |
Dec 31, 2015 | 5.630 | 5.640 | 5.640 | 5.640 | 17,100 | +0.01(+0.18%) |
Dec 30, 2015 | 5.630 | 5.930 | 5.600 | 5.630 | 31,782 | +0.00(+0.00%) |
Dec 29, 2015 | 5.690 | 5.910 | 5.620 | 5.630 | 14,643 | -0.05(-0.88%) |
Dec 28, 2015 | 5.720 | 5.720 | 5.650 | 5.680 | 17,359 | -0.11(-1.90%) |
Dec 24, 2015 | 5.790 | 5.790 | 5.790 | 5.790 | 6,700 | +0.06(+1.05%) |
Dec 23, 2015 | 5.630 | 5.743 | 5.630 | 5.730 | 10,761 | +0.07(+1.24%) |
Dec 22, 2015 | 5.560 | 5.840 | 5.560 | 5.660 | 12,239 | +0.06(+1.07%) |
Dec 21, 2015 | 5.510 | 5.660 | 5.510 | 5.600 | 9,808 | +0.08(+1.45%) |
Dec 18, 2015 | 5.660 | 5.660 | 5.510 | 5.520 | 18,546 | -0.03(-0.54%) |
Dec 17, 2015 | 5.560 | 5.660 | 5.450 | 5.550 | 19,784 | -0.01(-0.18%) |
Dec 16, 2015 | 5.520 | 5.720 | 5.480 | 5.560 | 35,142 | +0.02(+0.36%) |
Dec 15, 2015 | 5.820 | 5.930 | 5.520 | 5.540 | 10,665 | -0.21(-3.65%) |
Dec 14, 2015 | 5.860 | 5.970 | 5.630 | 5.750 | 14,704 | -0.10(-1.71%) |
Dec 11, 2015 | 6.110 | 6.150 | 5.811 | 5.850 | 23,161 | -0.31(-5.03%) |
Dec 10, 2015 | 5.790 | 6.180 | 5.770 | 6.160 | 22,776 | +0.29(+4.98%) |
Dec 09, 2015 | 5.900 | 6.161 | 5.770 | 5.868 | 20,658 | -0.08(-1.38%) |