Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.830 | 3.910 | 3.700 | 3.730 | 1,332,865 | -0.09(-2.36%) |
Nov 27, 2015 | 3.930 | 4.060 | 3.790 | 3.820 | 1,067,935 | -0.17(-4.26%) |
Nov 25, 2015 | 3.850 | 3.990 | 3.990 | 3.990 | 1,706,600 | +0.09(+2.18%) |
Nov 24, 2015 | 3.620 | 3.920 | 3.620 | 3.905 | 1,898,111 | +0.30(+8.47%) |
Nov 23, 2015 | 3.640 | 3.740 | 3.490 | 3.600 | 1,715,582 | +0.07(+1.98%) |
Nov 20, 2015 | 3.660 | 3.800 | 3.510 | 3.530 | 2,894,107 | -0.09(-2.49%) |
Nov 19, 2015 | 3.650 | 3.750 | 3.460 | 3.620 | 3,537,291 | -0.06(-1.63%) |
Nov 18, 2015 | 3.580 | 3.710 | 3.500 | 3.680 | 2,106,752 | +0.20(+5.75%) |
Nov 17, 2015 | 3.800 | 3.800 | 3.480 | 3.480 | 2,048,158 | -0.32(-8.42%) |
Nov 16, 2015 | 3.630 | 3.850 | 3.590 | 3.800 | 2,269,444 | +0.16(+4.40%) |
Nov 13, 2015 | 3.690 | 3.850 | 3.610 | 3.640 | 2,168,877 | -0.08(-2.15%) |
Nov 12, 2015 | 3.400 | 3.810 | 3.360 | 3.720 | 3,235,787 | +0.23(+6.59%) |
Nov 11, 2015 | 3.890 | 3.890 | 3.420 | 3.490 | 4,356,583 | -0.26(-6.93%) |
Nov 10, 2015 | 3.960 | 4.010 | 3.710 | 3.750 | 3,061,744 | -0.29(-7.18%) |
Nov 09, 2015 | 4.170 | 4.270 | 3.990 | 4.040 | 3,604,873 | -0.45(-10.02%) |
Nov 06, 2015 | 4.280 | 4.580 | 4.160 | 4.490 | 3,960,564 | +0.10(+2.28%) |
Nov 05, 2015 | 4.220 | 4.430 | 4.070 | 4.390 | 4,572,405 | +0.16(+3.78%) |
Nov 04, 2015 | 4.290 | 4.440 | 4.070 | 4.230 | 3,541,770 | -0.05(-1.17%) |
Nov 03, 2015 | 3.780 | 4.390 | 3.780 | 4.280 | 6,437,949 | +0.58(+15.68%) |
Nov 02, 2015 | 3.690 | 3.890 | 3.630 | 3.700 | 6,065,256 | +0.08(+2.21%) |
Oct 30, 2015 | 3.750 | 3.800 | 3.190 | 3.620 | 12,083,443 | -0.67(-15.62%) |
Oct 29, 2015 | 4.080 | 4.370 | 4.060 | 4.290 | 3,593,400 | +0.15(+3.62%) |
Oct 28, 2015 | 3.930 | 4.440 | 3.910 | 4.140 | 4,694,086 | +0.19(+4.81%) |
Oct 27, 2015 | 4.150 | 4.250 | 3.880 | 3.950 | 4,363,785 | -0.22(-5.28%) |
Oct 26, 2015 | 4.510 | 4.528 | 4.160 | 4.170 | 2,702,309 | -0.31(-6.92%) |
Oct 23, 2015 | 4.520 | 4.610 | 4.290 | 4.480 | 2,827,651 | +0.10(+2.28%) |
Oct 22, 2015 | 4.700 | 4.850 | 4.340 | 4.380 | 3,382,780 | -0.25(-5.40%) |
Oct 21, 2015 | 4.860 | 4.880 | 4.590 | 4.630 | 3,396,473 | -0.23(-4.73%) |
Oct 20, 2015 | 4.910 | 5.170 | 4.810 | 4.860 | 3,647,758 | -0.08(-1.62%) |
Oct 19, 2015 | 5.150 | 5.240 | 4.930 | 4.940 | 3,405,055 | -0.31(-5.90%) |
Oct 16, 2015 | 5.560 | 5.680 | 5.210 | 5.250 | 3,649,645 | -0.28(-5.06%) |
Oct 15, 2015 | 5.520 | 5.680 | 5.340 | 5.530 | 4,350,739 | -0.05(-0.90%) |
Oct 14, 2015 | 5.950 | 6.040 | 5.540 | 5.580 | 2,574,405 | -0.33(-5.58%) |
Oct 13, 2015 | 6.030 | 6.230 | 5.570 | 5.910 | 2,353,875 | -0.03(-0.51%) |
Oct 12, 2015 | 7.000 | 7.000 | 5.930 | 5.940 | 3,761,525 | -0.99(-14.29%) |
Oct 09, 2015 | 6.010 | 7.210 | 6.000 | 6.930 | 7,764,973 | +0.99(+16.67%) |
Oct 08, 2015 | 5.600 | 5.970 | 5.510 | 5.940 | 2,485,388 | +0.37(+6.64%) |
Oct 07, 2015 | 5.770 | 6.170 | 5.390 | 5.570 | 4,850,173 | -0.03(-0.54%) |
Oct 06, 2015 | 5.050 | 5.650 | 5.050 | 5.600 | 3,064,201 | +0.48(+9.37%) |
Oct 05, 2015 | 4.420 | 5.190 | 4.420 | 5.120 | 4,693,014 | +0.48(+10.34%) |
Oct 02, 2015 | 4.610 | 4.690 | 4.490 | 4.640 | 1,898,315 | -0.01(-0.22%) |
Oct 01, 2015 | 4.710 | 4.780 | 4.545 | 4.650 | 2,747,267 | +0.05(+1.09%) |
Sep 30, 2015 | 4.480 | 4.660 | 4.310 | 4.600 | 3,205,427 | +0.22(+5.02%) |
Sep 29, 2015 | 4.660 | 4.720 | 4.270 | 4.380 | 2,872,987 | -0.27(-5.81%) |
Sep 28, 2015 | 4.840 | 4.840 | 4.610 | 4.650 | 1,523,945 | -0.24(-4.91%) |
Sep 25, 2015 | 5.050 | 5.100 | 4.760 | 4.890 | 1,711,849 | -0.17(-3.36%) |
Sep 24, 2015 | 4.900 | 5.165 | 4.860 | 5.060 | 1,522,572 | +0.03(+0.60%) |
Sep 23, 2015 | 5.270 | 5.350 | 4.940 | 5.030 | 2,001,434 | -0.25(-4.73%) |
Sep 22, 2015 | 5.230 | 5.440 | 5.120 | 5.280 | 2,110,567 | -0.18(-3.30%) |
Sep 21, 2015 | 5.640 | 5.750 | 5.450 | 5.460 | 1,665,902 | -0.17(-3.02%) |
Sep 18, 2015 | 5.730 | 5.939 | 5.610 | 5.630 | 5,015,770 | -0.18(-3.10%) |
Sep 17, 2015 | 5.620 | 5.950 | 5.590 | 5.810 | 2,162,690 | +0.08(+1.40%) |
Sep 16, 2015 | 5.500 | 5.800 | 5.480 | 5.730 | 1,351,510 | +0.21(+3.80%) |
Sep 15, 2015 | 5.200 | 5.528 | 5.160 | 5.520 | 1,829,227 | +0.25(+4.74%) |
Sep 14, 2015 | 5.610 | 5.700 | 5.220 | 5.270 | 1,921,937 | -0.43(-7.54%) |
Sep 11, 2015 | 5.520 | 5.750 | 5.520 | 5.700 | 1,418,706 | +0.07(+1.24%) |
Sep 10, 2015 | 5.590 | 5.715 | 5.500 | 5.630 | 2,071,245 | -0.08(-1.40%) |
Sep 09, 2015 | 5.440 | 5.920 | 5.440 | 5.710 | 4,175,266 | +0.29(+5.35%) |
Sep 08, 2015 | 5.450 | 5.600 | 5.310 | 5.420 | 1,596,759 | +0.09(+1.69%) |
Sep 04, 2015 | 5.110 | 5.330 | 5.330 | 5.330 | 1,670,300 | +0.09(+1.72%) |
Sep 03, 2015 | 5.130 | 5.480 | 5.080 | 5.240 | 2,083,953 | +0.05(+0.96%) |
Sep 02, 2015 | 5.460 | 5.500 | 4.950 | 5.190 | 2,794,963 | -0.13(-2.44%) |
Sep 01, 2015 | 5.430 | 5.560 | 5.250 | 5.320 | 2,907,455 | -0.28(-5.00%) |
Aug 31, 2015 | 5.340 | 5.705 | 5.310 | 5.600 | 2,442,287 | +0.09(+1.63%) |
Aug 28, 2015 | 5.190 | 5.590 | 5.180 | 5.510 | 3,487,018 | +0.09(+1.66%) |
Aug 27, 2015 | 4.420 | 5.460 | 4.410 | 5.420 | 4,504,789 | +1.05(+24.03%) |
Aug 26, 2015 | 4.490 | 4.630 | 4.070 | 4.370 | 2,928,247 | -0.28(-6.02%) |
Aug 25, 2015 | 4.900 | 5.000 | 4.610 | 4.650 | 1,983,345 | +0.05(+1.09%) |
Aug 24, 2015 | 4.740 | 5.080 | 4.580 | 4.600 | 2,972,393 | -0.57(-11.03%) |
Aug 21, 2015 | 5.150 | 5.220 | 5.060 | 5.170 | 2,758,508 | -0.06(-1.15%) |
Aug 20, 2015 | 5.100 | 5.409 | 5.100 | 5.230 | 2,656,366 | +0.18(+3.46%) |
Aug 19, 2015 | 5.310 | 5.310 | 5.010 | 5.055 | 2,931,203 | -0.27(-4.98%) |
Aug 18, 2015 | 5.600 | 5.660 | 5.100 | 5.320 | 5,125,994 | -0.50(-8.67%) |
Aug 17, 2015 | 6.000 | 6.100 | 5.760 | 5.825 | 2,487,092 | -0.25(-4.04%) |
Aug 14, 2015 | 5.900 | 6.164 | 5.870 | 6.070 | 2,155,132 | +0.21(+3.58%) |
Aug 13, 2015 | 6.160 | 6.240 | 5.740 | 5.860 | 3,171,830 | -0.36(-5.79%) |
Aug 12, 2015 | 6.190 | 6.390 | 5.960 | 6.220 | 4,349,583 | -0.05(-0.80%) |
Aug 11, 2015 | 5.870 | 6.330 | 5.670 | 6.270 | 5,849,683 | -0.04(-0.63%) |
Aug 10, 2015 | 5.200 | 6.360 | 5.200 | 6.310 | 7,797,483 | +1.13(+21.81%) |
Aug 07, 2015 | 7.100 | 7.420 | 5.120 | 5.180 | 14,681,961 | -3.04(-36.98%) |
Aug 06, 2015 | 8.230 | 8.580 | 8.010 | 8.220 | 3,644,100 | -0.09(-1.08%) |
Aug 05, 2015 | 8.570 | 9.120 | 8.280 | 8.310 | 3,717,597 | -0.08(-0.95%) |
Aug 04, 2015 | 8.960 | 9.200 | 8.390 | 8.390 | 4,015,152 | -0.49(-5.52%) |
Aug 03, 2015 | 9.250 | 9.362 | 8.680 | 8.880 | 2,099,344 | -0.44(-4.72%) |
Jul 31, 2015 | 9.480 | 9.720 | 9.240 | 9.320 | 1,654,279 | -0.05(-0.53%) |
Jul 30, 2015 | 9.880 | 10.02 | 9.280 | 9.370 | 2,734,844 | -0.56(-5.64%) |
Jul 29, 2015 | 9.550 | 10.03 | 9.251 | 9.930 | 2,625,901 | +0.38(+3.98%) |
Jul 28, 2015 | 8.600 | 9.600 | 8.600 | 9.550 | 3,007,113 | +1.02(+11.96%) |
Jul 27, 2015 | 8.580 | 9.110 | 8.400 | 8.530 | 1,796,112 | -0.09(-0.99%) |
Jul 24, 2015 | 8.580 | 8.665 | 7.940 | 8.615 | 3,559,686 | -0.04(-0.52%) |
Jul 23, 2015 | 9.170 | 9.255 | 8.610 | 8.660 | 2,068,975 | -0.45(-4.94%) |
Jul 22, 2015 | 9.050 | 9.340 | 8.650 | 9.110 | 2,142,621 | -0.10(-1.09%) |
Jul 21, 2015 | 9.070 | 9.480 | 9.070 | 9.210 | 2,369,714 | +0.05(+0.55%) |
Jul 20, 2015 | 9.480 | 9.480 | 9.090 | 9.160 | 1,651,442 | -0.38(-3.98%) |
Jul 17, 2015 | 9.470 | 9.610 | 9.310 | 9.540 | 1,619,064 | +0.05(+0.53%) |
Jul 16, 2015 | 9.620 | 9.690 | 9.420 | 9.490 | 1,516,141 | -0.03(-0.32%) |
Jul 15, 2015 | 9.860 | 9.910 | 9.430 | 9.520 | 1,191,581 | -0.33(-3.35%) |
Jul 14, 2015 | 10.00 | 10.06 | 9.700 | 9.850 | 1,603,134 | -0.25(-2.48%) |
Jul 13, 2015 | 9.820 | 10.15 | 9.600 | 10.10 | 1,493,625 | +0.35(+3.59%) |
Jul 10, 2015 | 10.14 | 10.16 | 9.730 | 9.750 | 1,597,702 | -0.11(-1.12%) |
Jul 09, 2015 | 9.750 | 10.03 | 9.700 | 9.860 | 2,644,121 | +0.41(+4.34%) |
Jul 08, 2015 | 9.780 | 10.07 | 9.430 | 9.450 | 3,063,563 | -0.47(-4.74%) |
Jul 07, 2015 | 9.630 | 10.10 | 9.350 | 9.920 | 3,185,956 | +0.15(+1.54%) |
Jul 06, 2015 | 10.23 | 10.34 | 9.630 | 9.770 | 3,027,042 | -0.65(-6.24%) |
Jul 02, 2015 | 10.19 | 10.42 | 10.42 | 10.42 | 2,286,300 | +0.30(+2.96%) |
Jul 01, 2015 | 10.46 | 10.59 | 9.920 | 10.12 | 2,135,638 | -0.31(-2.97%) |
Jun 30, 2015 | 10.76 | 10.84 | 10.13 | 10.43 | 2,210,453 | -0.15(-1.42%) |
Jun 29, 2015 | 11.00 | 11.16 | 10.53 | 10.58 | 2,448,366 | -0.72(-6.37%) |
Jun 26, 2015 | 10.91 | 11.32 | 10.79 | 11.30 | 2,375,347 | +0.41(+3.76%) |
Jun 25, 2015 | 11.28 | 11.31 | 10.88 | 10.89 | 1,841,265 | -0.36(-3.20%) |
Jun 24, 2015 | 11.86 | 11.88 | 11.18 | 11.25 | 2,003,240 | -0.60(-5.06%) |
Jun 23, 2015 | 11.29 | 11.85 | 11.29 | 11.85 | 1,860,455 | +0.56(+4.96%) |
Jun 22, 2015 | 11.26 | 11.37 | 11.05 | 11.29 | 1,058,722 | +0.12(+1.07%) |
Jun 19, 2015 | 11.49 | 11.53 | 11.16 | 11.17 | 1,771,967 | -0.29(-2.53%) |
Jun 18, 2015 | 11.23 | 11.49 | 11.06 | 11.46 | 2,208,015 | +0.31(+2.78%) |
Jun 17, 2015 | 11.35 | 11.60 | 11.01 | 11.15 | 1,762,209 | -0.26(-2.28%) |
Jun 16, 2015 | 11.33 | 11.54 | 11.14 | 11.41 | 1,190,467 | +0.06(+0.53%) |
Jun 15, 2015 | 11.50 | 11.66 | 11.21 | 11.35 | 1,545,178 | -0.32(-2.74%) |
Jun 12, 2015 | 11.51 | 11.89 | 11.40 | 11.67 | 1,663,189 | +0.42(+3.73%) |
Jun 11, 2015 | 11.58 | 11.74 | 11.15 | 11.25 | 1,459,937 | -0.34(-2.93%) |
Jun 10, 2015 | 11.79 | 11.92 | 11.45 | 11.59 | 1,528,919 | -0.02(-0.13%) |
Jun 09, 2015 | 11.30 | 11.92 | 11.29 | 11.61 | 2,201,577 | +0.32(+2.79%) |
Jun 08, 2015 | 11.65 | 11.80 | 11.25 | 11.29 | 1,440,886 | -0.38(-3.26%) |
Jun 05, 2015 | 11.88 | 12.00 | 11.54 | 11.67 | 1,774,249 | -0.33(-2.75%) |
Jun 04, 2015 | 12.28 | 12.38 | 11.89 | 12.00 | 2,103,752 | -0.40(-3.23%) |
Jun 03, 2015 | 12.15 | 12.78 | 12.07 | 12.40 | 3,275,199 | +0.19(+1.56%) |
Jun 02, 2015 | 11.76 | 12.60 | 11.68 | 12.21 | 3,292,007 | +0.48(+4.09%) |
Jun 01, 2015 | 11.16 | 11.73 | 10.66 | 11.73 | 7,161,955 | +0.55(+4.92%) |
May 29, 2015 | 11.44 | 11.47 | 11.11 | 11.18 | 3,039,049 | -0.33(-2.87%) |
May 28, 2015 | 12.16 | 12.16 | 11.01 | 11.51 | 4,636,474 | -0.78(-6.35%) |
May 27, 2015 | 12.28 | 12.42 | 12.09 | 12.29 | 1,370,796 | +0.01(+0.08%) |
May 26, 2015 | 12.64 | 12.64 | 12.13 | 12.28 | 1,794,030 | -0.45(-3.53%) |
May 22, 2015 | 12.92 | 12.73 | 12.73 | 12.73 | 1,690,700 | -0.24(-1.85%) |
May 21, 2015 | 12.61 | 13.05 | 12.61 | 12.97 | 2,089,190 | +0.36(+2.85%) |
May 20, 2015 | 13.23 | 13.23 | 12.52 | 12.61 | 2,354,830 | -0.48(-3.67%) |
May 19, 2015 | 13.75 | 13.78 | 13.00 | 13.09 | 2,033,963 | -0.63(-4.59%) |
May 18, 2015 | 13.72 | 13.78 | 13.45 | 13.72 | 1,963,751 | -0.07(-0.51%) |
May 15, 2015 | 14.08 | 14.14 | 13.67 | 13.79 | 1,922,652 | -0.38(-2.68%) |
May 14, 2015 | 14.36 | 14.74 | 14.09 | 14.17 | 1,813,194 | -0.07(-0.49%) |
May 13, 2015 | 14.16 | 14.74 | 14.14 | 14.24 | 2,300,537 | +0.08(+0.56%) |
May 12, 2015 | 14.03 | 14.20 | 13.74 | 14.16 | 2,817,850 | +0.09(+0.64%) |
May 11, 2015 | 13.97 | 14.35 | 13.94 | 14.07 | 2,537,526 | +0.14(+1.01%) |
May 08, 2015 | 13.60 | 13.99 | 13.30 | 13.93 | 2,931,697 | +0.58(+4.34%) |
May 07, 2015 | 13.44 | 13.62 | 13.03 | 13.35 | 2,366,875 | -0.19(-1.37%) |
May 06, 2015 | 14.31 | 14.45 | 13.25 | 13.54 | 3,098,808 | -0.79(-5.48%) |
May 05, 2015 | 14.41 | 14.56 | 13.96 | 14.32 | 2,606,251 | -0.01(-0.07%) |
May 04, 2015 | 14.52 | 14.74 | 14.23 | 14.33 | 3,079,575 | -0.27(-1.82%) |
May 01, 2015 | 13.73 | 14.98 | 13.44 | 14.60 | 7,614,813 | +1.71(+13.23%) |
Apr 30, 2015 | 12.99 | 13.14 | 12.60 | 12.89 | 3,137,440 | -0.21(-1.60%) |
Apr 29, 2015 | 13.20 | 13.30 | 12.91 | 13.10 | 1,934,281 | -0.14(-1.06%) |
Apr 28, 2015 | 13.45 | 13.84 | 13.18 | 13.24 | 2,040,534 | -0.16(-1.19%) |
Apr 27, 2015 | 13.09 | 13.58 | 13.04 | 13.40 | 2,674,377 | +0.36(+2.76%) |
Apr 24, 2015 | 12.94 | 13.43 | 12.90 | 13.04 | 1,275,865 | +0.10(+0.77%) |
Apr 23, 2015 | 12.94 | 13.02 | 12.35 | 12.94 | 2,940,781 | -0.34(-2.56%) |
Apr 22, 2015 | 13.17 | 13.40 | 13.05 | 13.28 | 1,656,129 | +0.17(+1.30%) |
Apr 21, 2015 | 13.52 | 13.68 | 13.08 | 13.11 | 1,296,654 | -0.42(-3.10%) |
Apr 20, 2015 | 13.51 | 13.78 | 13.45 | 13.53 | 1,406,757 | +0.08(+0.63%) |
Apr 17, 2015 | 13.19 | 13.59 | 13.16 | 13.45 | 1,838,446 | +0.11(+0.79%) |
Apr 16, 2015 | 13.62 | 13.76 | 13.29 | 13.34 | 3,352,504 | -0.24(-1.77%) |
Apr 15, 2015 | 13.74 | 13.98 | 13.57 | 13.58 | 3,809,303 | +0.09(+0.67%) |
Apr 14, 2015 | 13.37 | 13.68 | 13.32 | 13.49 | 2,982,289 | +0.12(+0.90%) |
Apr 13, 2015 | 13.46 | 13.55 | 13.21 | 13.37 | 2,832,165 | -0.12(-0.89%) |
Apr 10, 2015 | 13.84 | 13.84 | 13.37 | 13.49 | 2,135,466 | -0.17(-1.24%) |
Apr 09, 2015 | 14.12 | 14.17 | 13.28 | 13.66 | 4,504,111 | -0.63(-4.41%) |
Apr 08, 2015 | 14.53 | 14.72 | 14.13 | 14.29 | 2,546,094 | +0.03(+0.25%) |
Apr 07, 2015 | 14.53 | 14.80 | 14.23 | 14.26 | 1,631,443 | -0.32(-2.20%) |
Apr 06, 2015 | 14.00 | 14.66 | 13.96 | 14.57 | 2,245,259 | +0.54(+3.88%) |
Apr 02, 2015 | 14.02 | 14.03 | 14.03 | 14.03 | 2,825,800 | -0.09(-0.64%) |
Apr 01, 2015 | 13.67 | 14.28 | 13.21 | 14.12 | 3,229,043 | +0.32(+2.32%) |
Mar 31, 2015 | 14.38 | 14.38 | 13.61 | 13.80 | 3,170,445 | -0.74(-5.09%) |
Mar 30, 2015 | 14.27 | 14.78 | 14.20 | 14.54 | 1,622,873 | +0.38(+2.68%) |
Mar 27, 2015 | 14.45 | 14.45 | 14.12 | 14.16 | 1,284,413 | -0.41(-2.81%) |
Mar 26, 2015 | 14.29 | 14.86 | 14.07 | 14.57 | 2,598,951 | +0.31(+2.17%) |
Mar 25, 2015 | 13.95 | 14.32 | 13.95 | 14.26 | 1,894,026 | +0.37(+2.63%) |
Mar 24, 2015 | 13.40 | 13.92 | 12.87 | 13.89 | 3,589,327 | -0.41(-2.83%) |
Mar 23, 2015 | 14.05 | 14.64 | 13.97 | 14.30 | 1,740,547 | +0.26(+1.85%) |
Mar 20, 2015 | 14.35 | 14.53 | 13.94 | 14.04 | 2,657,970 | -0.12(-0.81%) |
Mar 19, 2015 | 14.50 | 14.50 | 13.88 | 14.15 | 1,687,185 | -0.45(-3.08%) |
Mar 18, 2015 | 13.68 | 14.73 | 13.63 | 14.61 | 3,050,274 | +0.75(+5.38%) |
Mar 17, 2015 | 14.07 | 14.33 | 13.74 | 13.86 | 1,905,565 | -0.33(-2.33%) |
Mar 16, 2015 | 14.40 | 14.52 | 13.86 | 14.19 | 2,216,955 | -0.17(-1.18%) |
Mar 13, 2015 | 14.54 | 14.90 | 13.63 | 14.36 | 3,725,050 | -0.47(-3.17%) |
Mar 12, 2015 | 14.90 | 15.16 | 14.57 | 14.83 | 2,279,314 | +0.06(+0.41%) |
Mar 11, 2015 | 14.98 | 15.52 | 14.47 | 14.77 | 3,443,039 | -0.08(-0.51%) |
Mar 10, 2015 | 15.01 | 15.39 | 14.59 | 14.85 | 2,968,567 | -0.56(-3.67%) |
Mar 09, 2015 | 15.51 | 15.79 | 15.25 | 15.41 | 3,698,894 | -0.67(-4.17%) |
Mar 06, 2015 | 16.74 | 16.93 | 15.96 | 16.08 | 2,673,300 | -0.41(-2.49%) |
Mar 05, 2015 | 16.14 | 16.52 | 15.62 | 16.49 | 3,381,121 | -0.02(-0.12%) |
Mar 04, 2015 | 18.45 | 19.79 | 16.50 | 16.51 | 5,679,086 | -3.28(-16.57%) |
Mar 03, 2015 | 20.41 | 20.42 | 19.56 | 19.79 | 2,121,880 | -0.29(-1.44%) |
Mar 02, 2015 | 19.28 | 20.20 | 19.02 | 20.08 | 1,833,233 | +1.11(+5.85%) |
Feb 27, 2015 | 19.74 | 19.74 | 18.96 | 18.97 | 2,844,841 | -0.71(-3.58%) |
Feb 26, 2015 | 19.25 | 20.00 | 19.25 | 19.68 | 1,669,145 | +0.38(+1.94%) |
Feb 25, 2015 | 22.02 | 22.02 | 19.11 | 19.30 | 4,223,917 | -2.86(-12.91%) |
Feb 24, 2015 | 22.10 | 22.49 | 21.90 | 22.16 | 953,253 | +0.10(+0.45%) |
Feb 23, 2015 | 21.89 | 22.15 | 21.52 | 22.06 | 570,101 | -0.10(-0.45%) |
Feb 20, 2015 | 22.19 | 22.45 | 21.76 | 22.16 | 735,093 | +0.00(+0.00%) |
Feb 19, 2015 | 22.17 | 22.47 | 21.74 | 22.16 | 1,052,125 | -0.30(-1.34%) |
Feb 18, 2015 | 22.51 | 22.92 | 22.30 | 22.46 | 682,018 | -0.31(-1.36%) |
Feb 17, 2015 | 23.05 | 23.07 | 22.57 | 22.77 | 847,457 | -0.33(-1.43%) |
Feb 13, 2015 | 23.50 | 23.10 | 23.10 | 23.10 | 849,600 | -0.17(-0.73%) |
Feb 12, 2015 | 22.73 | 23.40 | 22.61 | 23.27 | 892,819 | +1.03(+4.63%) |
Feb 11, 2015 | 22.59 | 22.82 | 21.70 | 22.24 | 904,385 | -0.60(-2.63%) |
Feb 10, 2015 | 23.17 | 23.20 | 22.29 | 22.84 | 960,781 | -0.16(-0.70%) |
Feb 09, 2015 | 23.04 | 24.00 | 22.73 | 23.00 | 1,589,820 | -2.27(-8.98%) |
Feb 06, 2015 | 26.75 | 26.85 | 24.93 | 25.27 | 1,622,752 | -1.58(-5.88%) |
Feb 05, 2015 | 25.51 | 26.96 | 25.28 | 26.85 | 988,640 | +1.54(+6.08%) |
Feb 04, 2015 | 24.91 | 25.56 | 24.60 | 25.31 | 672,808 | +0.19(+0.76%) |
Feb 03, 2015 | 24.70 | 25.30 | 24.28 | 25.12 | 997,340 | +1.27(+5.32%) |
Feb 02, 2015 | 23.22 | 23.93 | 22.90 | 23.85 | 858,664 | +0.74(+3.20%) |
Jan 30, 2015 | 23.58 | 23.80 | 22.68 | 23.11 | 956,714 | -0.80(-3.35%) |
Jan 29, 2015 | 22.89 | 23.92 | 22.52 | 23.91 | 892,709 | +1.02(+4.46%) |
Jan 28, 2015 | 23.70 | 23.96 | 22.84 | 22.89 | 1,342,402 | -0.78(-3.30%) |
Jan 27, 2015 | 23.10 | 23.76 | 22.83 | 23.67 | 887,700 | +0.09(+0.38%) |
Jan 26, 2015 | 23.65 | 24.23 | 23.47 | 23.58 | 1,107,282 | -0.02(-0.08%) |
Jan 23, 2015 | 23.54 | 23.93 | 22.32 | 23.60 | 1,821,359 | -1.24(-4.99%) |
Jan 22, 2015 | 23.78 | 25.10 | 23.50 | 24.84 | 1,407,792 | +1.25(+5.30%) |
Jan 21, 2015 | 22.36 | 23.77 | 22.35 | 23.59 | 918,764 | +1.20(+5.36%) |
Jan 20, 2015 | 21.90 | 22.74 | 21.85 | 22.39 | 1,049,602 | +0.49(+2.24%) |
Jan 16, 2015 | 21.24 | 21.98 | 21.13 | 21.90 | 741,388 | +0.74(+3.50%) |
Jan 15, 2015 | 21.25 | 21.98 | 21.15 | 21.16 | 782,386 | +0.14(+0.67%) |
Jan 14, 2015 | 22.14 | 22.14 | 20.06 | 21.02 | 1,760,134 | -1.78(-7.81%) |
Jan 13, 2015 | 24.35 | 24.40 | 22.08 | 22.80 | 1,208,362 | -0.96(-4.04%) |
Jan 12, 2015 | 23.98 | 23.98 | 22.76 | 23.76 | 879,189 | -0.10(-0.42%) |
Jan 09, 2015 | 23.40 | 23.92 | 23.14 | 23.86 | 697,004 | +0.43(+1.84%) |
Jan 08, 2015 | 22.60 | 23.61 | 22.22 | 23.43 | 1,395,251 | +1.07(+4.79%) |
Jan 07, 2015 | 22.63 | 23.32 | 22.31 | 22.36 | 1,528,214 | +0.03(+0.13%) |
Jan 06, 2015 | 22.96 | 23.22 | 22.18 | 22.33 | 1,266,283 | -0.78(-3.38%) |
Jan 05, 2015 | 24.39 | 24.45 | 22.93 | 23.11 | 830,105 | -1.55(-6.29%) |
Jan 02, 2015 | 24.52 | 24.85 | 24.20 | 24.66 | 643,731 | +0.26(+1.07%) |
Dec 31, 2014 | 24.42 | 24.40 | 24.40 | 24.40 | 937,700 | -0.02(-0.08%) |
Dec 30, 2014 | 24.46 | 25.09 | 24.19 | 24.42 | 737,123 | -0.19(-0.77%) |
Dec 29, 2014 | 25.16 | 25.38 | 24.52 | 24.61 | 579,177 | -0.41(-1.64%) |
Dec 26, 2014 | 25.17 | 25.57 | 24.90 | 25.02 | 429,976 | +0.02(+0.08%) |
Dec 24, 2014 | 24.68 | 25.00 | 25.00 | 25.00 | 330,000 | +0.35(+1.42%) |
Dec 23, 2014 | 24.88 | 25.30 | 24.62 | 24.65 | 2,374,799 | -0.29(-1.16%) |
Dec 22, 2014 | 24.78 | 25.22 | 24.28 | 24.94 | 914,109 | +0.21(+0.85%) |
Dec 19, 2014 | 24.51 | 25.10 | 24.06 | 24.73 | 1,823,603 | +0.24(+0.98%) |
Dec 18, 2014 | 24.70 | 25.03 | 23.79 | 24.49 | 1,073,829 | +0.38(+1.58%) |
Dec 17, 2014 | 22.19 | 24.31 | 22.16 | 24.11 | 1,618,771 | +1.89(+8.51%) |
Dec 16, 2014 | 21.71 | 22.98 | 21.65 | 22.22 | 1,400,881 | +0.10(+0.45%) |
Dec 15, 2014 | 22.62 | 22.62 | 21.91 | 22.12 | 1,153,302 | -0.06(-0.27%) |
Dec 12, 2014 | 22.46 | 23.33 | 22.13 | 22.18 | 1,383,120 | -0.81(-3.52%) |
Dec 11, 2014 | 24.89 | 25.10 | 22.89 | 22.99 | 1,834,181 | -1.86(-7.48%) |
Dec 10, 2014 | 25.48 | 25.54 | 24.70 | 24.85 | 991,516 | -0.64(-2.51%) |
Dec 09, 2014 | 24.57 | 25.87 | 24.14 | 25.49 | 1,501,002 | +0.42(+1.68%) |
Dec 08, 2014 | 26.07 | 26.25 | 24.87 | 25.07 | 1,594,555 | -1.24(-4.71%) |
Dec 05, 2014 | 26.58 | 27.34 | 26.25 | 26.31 | 881,670 | -0.40(-1.50%) |
Dec 04, 2014 | 27.10 | 27.51 | 26.58 | 26.71 | 1,041,704 | -0.45(-1.66%) |
Dec 03, 2014 | 27.48 | 28.34 | 26.97 | 27.16 | 1,304,130 | -0.32(-1.16%) |
Dec 02, 2014 | 27.47 | 28.20 | 27.09 | 27.48 | 1,244,755 | -0.16(-0.58%) |