Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 9.130 | 9.540 | 8.955 | 9.070 | 95,214 | -0.09(-0.98%) |
Mar 30, 2016 | 9.010 | 9.300 | 8.920 | 9.160 | 128,791 | +0.27(+3.04%) |
Mar 29, 2016 | 8.730 | 9.110 | 8.210 | 8.890 | 83,197 | +0.18(+2.07%) |
Mar 28, 2016 | 8.800 | 8.990 | 8.375 | 8.710 | 28,369 | -0.03(-0.34%) |
Mar 24, 2016 | 8.690 | 8.740 | 8.740 | 8.740 | 19,500 | +0.01(+0.11%) |
Mar 23, 2016 | 9.160 | 9.200 | 8.580 | 8.730 | 63,111 | -0.51(-5.52%) |
Mar 22, 2016 | 9.200 | 9.430 | 9.080 | 9.240 | 43,620 | -0.03(-0.32%) |
Mar 21, 2016 | 9.150 | 9.730 | 9.150 | 9.270 | 113,378 | +0.12(+1.31%) |
Mar 18, 2016 | 8.580 | 9.300 | 8.400 | 9.150 | 541,238 | +0.63(+7.39%) |
Mar 17, 2016 | 8.510 | 8.580 | 8.300 | 8.520 | 48,073 | -0.02(-0.23%) |
Mar 16, 2016 | 8.500 | 8.800 | 8.320 | 8.540 | 85,195 | -0.02(-0.23%) |
Mar 15, 2016 | 8.950 | 8.950 | 8.422 | 8.560 | 100,619 | -0.37(-4.14%) |
Mar 14, 2016 | 8.750 | 9.200 | 8.740 | 8.930 | 61,757 | +0.24(+2.76%) |
Mar 11, 2016 | 8.750 | 8.950 | 8.490 | 8.690 | 161,718 | +0.09(+1.05%) |
Mar 10, 2016 | 8.850 | 9.060 | 8.280 | 8.600 | 590,945 | -0.19(-2.16%) |
Mar 09, 2016 | 9.610 | 9.610 | 8.450 | 8.790 | 193,087 | +0.02(+0.23%) |
Mar 08, 2016 | 9.340 | 9.380 | 8.770 | 8.770 | 91,890 | -0.47(-5.09%) |
Mar 07, 2016 | 8.900 | 9.580 | 8.650 | 9.240 | 89,097 | +0.22(+2.44%) |
Mar 04, 2016 | 8.700 | 8.950 | 8.577 | 9.020 | 166,091 | +0.33(+3.80%) |
Mar 03, 2016 | 8.650 | 8.870 | 7.888 | 8.690 | 66,712 | +0.00(+0.00%) |
Mar 02, 2016 | 8.390 | 8.900 | 7.905 | 8.690 | 107,053 | +0.28(+3.33%) |
Mar 01, 2016 | 8.330 | 8.410 | 8.110 | 8.410 | 89,775 | +0.11(+1.33%) |
Feb 29, 2016 | 8.360 | 8.570 | 8.150 | 8.300 | 126,199 | -0.07(-0.84%) |
Feb 26, 2016 | 8.240 | 8.690 | 8.090 | 8.370 | 78,193 | +0.26(+3.21%) |
Feb 25, 2016 | 7.940 | 8.140 | 7.940 | 8.110 | 54,263 | +0.26(+3.31%) |
Feb 24, 2016 | 7.950 | 8.030 | 7.570 | 7.850 | 82,182 | -0.12(-1.51%) |
Feb 23, 2016 | 8.340 | 8.420 | 7.810 | 7.970 | 67,334 | -0.37(-4.44%) |
Feb 22, 2016 | 8.010 | 8.500 | 7.678 | 8.340 | 350,686 | +0.37(+4.64%) |
Feb 19, 2016 | 7.750 | 8.095 | 7.600 | 7.970 | 83,102 | +0.22(+2.84%) |
Feb 18, 2016 | 8.080 | 8.200 | 7.680 | 7.750 | 68,724 | -0.30(-3.73%) |
Feb 17, 2016 | 8.000 | 8.120 | 7.490 | 8.050 | 132,144 | +0.08(+1.00%) |
Feb 16, 2016 | 8.010 | 8.185 | 7.750 | 7.970 | 180,150 | +0.08(+1.01%) |
Feb 12, 2016 | 7.680 | 7.890 | 7.890 | 7.890 | 311,300 | +0.40(+5.34%) |
Feb 11, 2016 | 7.650 | 7.780 | 6.800 | 7.490 | 175,601 | -0.33(-4.22%) |
Feb 10, 2016 | 8.690 | 8.700 | 7.780 | 7.820 | 164,283 | -0.83(-9.60%) |
Feb 09, 2016 | 8.700 | 8.700 | 8.320 | 8.650 | 115,358 | -0.24(-2.70%) |
Feb 08, 2016 | 9.000 | 9.000 | 7.850 | 8.890 | 126,095 | -0.26(-2.84%) |
Feb 05, 2016 | 9.190 | 9.620 | 9.080 | 9.150 | 108,644 | -0.05(-0.54%) |
Feb 04, 2016 | 8.950 | 9.570 | 8.860 | 9.200 | 74,941 | +0.29(+3.25%) |
Feb 03, 2016 | 9.030 | 9.040 | 8.480 | 8.910 | 93,568 | +0.04(+0.45%) |
Feb 02, 2016 | 8.810 | 8.940 | 8.510 | 8.870 | 111,858 | -0.10(-1.11%) |
Feb 01, 2016 | 9.120 | 9.200 | 8.650 | 8.970 | 84,101 | -0.18(-1.97%) |
Jan 29, 2016 | 8.660 | 9.230 | 8.250 | 9.150 | 153,632 | +0.55(+6.40%) |
Jan 28, 2016 | 8.990 | 9.030 | 8.400 | 8.600 | 173,409 | -0.16(-1.83%) |
Jan 27, 2016 | 8.830 | 9.020 | 8.600 | 8.760 | 143,780 | -0.04(-0.45%) |
Jan 26, 2016 | 8.820 | 8.900 | 8.470 | 8.800 | 96,166 | +0.13(+1.50%) |
Jan 25, 2016 | 8.550 | 8.950 | 8.500 | 8.670 | 160,635 | +0.10(+1.17%) |
Jan 22, 2016 | 8.510 | 8.820 | 8.310 | 8.570 | 205,853 | +0.31(+3.75%) |
Jan 21, 2016 | 8.200 | 8.500 | 7.910 | 8.260 | 162,924 | +0.08(+0.98%) |
Jan 20, 2016 | 8.220 | 8.440 | 8.035 | 8.180 | 312,197 | -0.22(-2.62%) |
Jan 19, 2016 | 8.590 | 8.899 | 8.080 | 8.400 | 247,890 | -0.27(-3.11%) |
Jan 15, 2016 | 8.360 | 8.670 | 8.670 | 8.670 | 210,900 | +0.03(+0.35%) |
Jan 14, 2016 | 8.310 | 8.850 | 7.980 | 8.640 | 167,282 | +0.24(+2.86%) |
Jan 13, 2016 | 8.900 | 9.130 | 8.265 | 8.400 | 144,496 | -0.48(-5.41%) |
Jan 12, 2016 | 8.550 | 9.090 | 8.150 | 8.880 | 212,540 | +0.26(+3.02%) |
Jan 11, 2016 | 8.920 | 8.935 | 8.100 | 8.620 | 232,111 | -0.24(-2.71%) |
Jan 08, 2016 | 9.030 | 9.559 | 8.800 | 8.860 | 226,982 | -0.11(-1.23%) |
Jan 07, 2016 | 9.400 | 9.400 | 8.790 | 8.970 | 282,381 | -0.64(-6.66%) |
Jan 06, 2016 | 10.07 | 10.07 | 9.400 | 9.610 | 376,817 | -0.59(-5.78%) |
Jan 05, 2016 | 10.52 | 10.64 | 10.05 | 10.20 | 234,505 | -0.33(-3.13%) |
Jan 04, 2016 | 11.34 | 11.34 | 10.21 | 10.53 | 440,585 | -0.99(-8.59%) |
Dec 31, 2015 | 11.26 | 11.52 | 11.52 | 11.52 | 258,400 | +0.22(+1.95%) |
Dec 30, 2015 | 10.66 | 11.75 | 10.66 | 11.30 | 326,038 | +0.46(+4.24%) |
Dec 29, 2015 | 10.30 | 11.01 | 10.30 | 10.84 | 303,067 | +0.53(+5.14%) |
Dec 28, 2015 | 10.10 | 10.49 | 10.01 | 10.31 | 201,810 | +0.10(+0.98%) |
Dec 24, 2015 | 10.28 | 10.21 | 10.21 | 10.21 | 59,600 | -0.05(-0.49%) |
Dec 23, 2015 | 10.58 | 10.58 | 10.13 | 10.26 | 141,292 | -0.21(-2.01%) |
Dec 22, 2015 | 10.48 | 10.55 | 10.24 | 10.47 | 296,904 | +0.01(+0.10%) |
Dec 21, 2015 | 10.14 | 10.50 | 9.900 | 10.46 | 369,844 | +0.39(+3.87%) |
Dec 18, 2015 | 10.19 | 10.35 | 9.980 | 10.07 | 1,620,909 | -0.15(-1.47%) |
Dec 17, 2015 | 10.35 | 10.52 | 9.920 | 10.22 | 261,714 | -0.20(-1.92%) |
Dec 16, 2015 | 10.46 | 10.47 | 9.980 | 10.42 | 285,281 | +0.16(+1.56%) |
Dec 15, 2015 | 10.17 | 10.63 | 10.17 | 10.26 | 217,464 | +0.09(+0.88%) |
Dec 14, 2015 | 10.04 | 10.46 | 9.840 | 10.17 | 271,755 | +0.14(+1.40%) |
Dec 11, 2015 | 10.16 | 10.78 | 9.720 | 10.03 | 231,127 | -0.21(-2.05%) |
Dec 10, 2015 | 10.04 | 10.49 | 9.930 | 10.24 | 152,708 | +0.26(+2.61%) |
Dec 09, 2015 | 10.39 | 10.90 | 9.860 | 9.980 | 240,251 | -0.47(-4.50%) |
Dec 08, 2015 | 9.480 | 10.60 | 9.400 | 10.45 | 508,498 | +0.84(+8.74%) |
Dec 07, 2015 | 9.840 | 9.945 | 9.450 | 9.610 | 163,680 | -0.24(-2.44%) |
Dec 04, 2015 | 9.830 | 10.00 | 9.640 | 9.850 | 107,650 | +0.14(+1.44%) |
Dec 03, 2015 | 10.05 | 10.16 | 9.700 | 9.710 | 200,215 | -0.19(-1.92%) |
Dec 02, 2015 | 9.700 | 10.03 | 9.700 | 9.900 | 190,335 | +0.24(+2.48%) |
Dec 01, 2015 | 9.580 | 9.730 | 9.210 | 9.660 | 181,995 | +0.26(+2.77%) |
Nov 30, 2015 | 10.20 | 10.30 | 9.400 | 9.400 | 677,030 | -0.71(-7.02%) |
Nov 27, 2015 | 10.15 | 10.20 | 9.700 | 10.11 | 267,510 | +0.26(+2.64%) |
Nov 25, 2015 | 9.240 | 9.850 | 9.850 | 9.850 | 860,700 | +0.84(+9.32%) |
Nov 24, 2015 | 8.450 | 9.200 | 8.361 | 9.010 | 345,557 | +0.43(+5.01%) |
Nov 23, 2015 | 8.580 | 9.080 | 8.360 | 8.580 | 316,342 | -0.08(-0.92%) |
Nov 20, 2015 | 8.200 | 9.110 | 7.120 | 8.660 | 1,252,236 | +0.80(+10.18%) |
Nov 19, 2015 | 8.080 | 8.240 | 7.280 | 7.860 | 376,751 | +0.34(+4.52%) |
Nov 18, 2015 | 7.220 | 7.570 | 6.710 | 7.520 | 264,632 | +0.22(+3.01%) |
Nov 17, 2015 | 7.610 | 7.735 | 7.270 | 7.300 | 153,584 | -0.25(-3.31%) |
Nov 16, 2015 | 7.690 | 7.890 | 7.500 | 7.550 | 199,839 | -0.23(-2.96%) |
Nov 13, 2015 | 8.320 | 8.320 | 7.730 | 7.780 | 347,292 | -0.64(-7.60%) |
Nov 12, 2015 | 8.350 | 8.850 | 8.261 | 8.420 | 272,203 | -0.05(-0.59%) |
Nov 11, 2015 | 8.060 | 8.600 | 8.000 | 8.470 | 270,088 | +0.41(+5.09%) |
Nov 10, 2015 | 7.890 | 8.160 | 7.540 | 8.060 | 207,739 | +0.11(+1.38%) |
Nov 09, 2015 | 7.640 | 8.080 | 7.640 | 7.950 | 188,289 | +0.26(+3.38%) |
Nov 06, 2015 | 8.440 | 8.440 | 7.300 | 7.690 | 338,576 | -0.30(-3.75%) |
Nov 05, 2015 | 7.980 | 8.130 | 7.670 | 7.990 | 322,782 | -0.01(-0.12%) |
Nov 04, 2015 | 8.350 | 8.427 | 7.610 | 8.000 | 636,658 | -0.31(-3.73%) |
Nov 03, 2015 | 8.580 | 8.870 | 8.100 | 8.310 | 381,372 | -0.23(-2.69%) |
Nov 02, 2015 | 7.940 | 8.756 | 7.900 | 8.540 | 647,832 | +0.77(+9.91%) |
Oct 30, 2015 | 8.480 | 8.480 | 7.550 | 7.770 | 608,330 | -0.72(-8.48%) |
Oct 29, 2015 | 8.950 | 9.880 | 8.300 | 8.490 | 1,369,737 | -0.57(-6.29%) |
Oct 28, 2015 | 7.860 | 9.250 | 7.490 | 9.060 | 1,627,281 | +1.51(+20.00%) |
Oct 27, 2015 | 6.910 | 7.870 | 6.851 | 7.550 | 738,043 | +0.31(+4.28%) |
Oct 26, 2015 | 6.540 | 7.720 | 6.440 | 7.240 | 1,097,508 | +0.37(+5.39%) |
Oct 23, 2015 | 5.610 | 7.400 | 5.610 | 6.870 | 1,279,473 | +1.36(+24.68%) |
Oct 22, 2015 | 5.860 | 6.000 | 5.440 | 5.510 | 143,474 | -0.33(-5.65%) |
Oct 21, 2015 | 6.050 | 6.174 | 5.400 | 5.840 | 336,750 | -0.19(-3.15%) |
Oct 20, 2015 | 6.170 | 6.450 | 5.949 | 6.030 | 363,937 | -0.23(-3.67%) |
Oct 19, 2015 | 6.680 | 6.980 | 6.200 | 6.260 | 817,883 | -0.53(-7.81%) |
Oct 16, 2015 | 6.210 | 7.200 | 5.980 | 6.790 | 1,753,912 | +0.28(+4.30%) |
Oct 15, 2015 | 5.730 | 7.890 | 5.540 | 6.510 | 5,022,597 | +0.76(+13.22%) |
Oct 14, 2015 | 5.270 | 5.980 | 5.200 | 5.750 | 1,298,021 | +0.60(+11.65%) |
Oct 13, 2015 | 4.570 | 5.470 | 4.530 | 5.150 | 1,762,747 | +0.56(+12.20%) |
Oct 12, 2015 | 4.550 | 4.600 | 4.480 | 4.590 | 115,559 | +0.02(+0.44%) |
Oct 09, 2015 | 4.630 | 4.721 | 4.406 | 4.570 | 215,886 | -0.05(-1.08%) |
Oct 08, 2015 | 4.460 | 4.625 | 4.181 | 4.620 | 251,863 | +0.11(+2.44%) |
Oct 07, 2015 | 4.050 | 4.520 | 3.960 | 4.510 | 353,544 | +0.47(+11.63%) |
Oct 06, 2015 | 3.950 | 4.060 | 3.760 | 4.040 | 184,983 | +0.07(+1.76%) |
Oct 05, 2015 | 4.050 | 4.300 | 3.830 | 3.970 | 301,156 | -0.03(-0.75%) |
Oct 02, 2015 | 4.100 | 4.100 | 3.892 | 4.000 | 179,757 | -0.08(-1.96%) |
Oct 01, 2015 | 4.080 | 4.260 | 3.880 | 4.080 | 150,069 | +0.04(+0.99%) |
Sep 30, 2015 | 4.250 | 4.250 | 3.981 | 4.040 | 245,863 | -0.16(-3.81%) |
Sep 29, 2015 | 4.210 | 4.390 | 3.980 | 4.200 | 410,670 | -0.11(-2.55%) |
Sep 28, 2015 | 4.350 | 4.680 | 3.980 | 4.310 | 542,244 | -0.09(-2.05%) |
Sep 25, 2015 | 4.730 | 4.800 | 4.020 | 4.400 | 813,041 | -0.33(-6.98%) |
Sep 24, 2015 | 3.850 | 4.790 | 3.770 | 4.730 | 1,962,431 | +0.91(+23.82%) |
Sep 23, 2015 | 3.850 | 3.990 | 3.750 | 3.820 | 276,184 | +0.00(+0.00%) |
Sep 22, 2015 | 3.840 | 3.870 | 3.600 | 3.820 | 257,599 | -0.06(-1.55%) |
Sep 21, 2015 | 4.010 | 4.040 | 3.640 | 3.880 | 541,881 | -0.16(-3.96%) |
Sep 18, 2015 | 3.500 | 4.060 | 3.500 | 4.040 | 960,599 | +0.51(+14.45%) |
Sep 17, 2015 | 3.410 | 3.600 | 3.320 | 3.530 | 289,983 | +0.13(+3.82%) |
Sep 16, 2015 | 3.210 | 3.500 | 3.170 | 3.400 | 318,114 | +0.19(+5.92%) |
Sep 15, 2015 | 3.220 | 3.350 | 3.180 | 3.210 | 234,187 | -0.01(-0.31%) |
Sep 14, 2015 | 3.310 | 3.410 | 3.160 | 3.220 | 234,959 | -0.18(-5.29%) |
Sep 11, 2015 | 3.040 | 3.540 | 2.860 | 3.400 | 906,832 | +0.36(+11.84%) |
Sep 10, 2015 | 3.150 | 3.160 | 3.000 | 3.040 | 208,177 | -0.12(-3.80%) |
Sep 09, 2015 | 3.350 | 3.380 | 3.000 | 3.160 | 459,894 | -0.17(-5.11%) |
Sep 08, 2015 | 3.600 | 3.600 | 3.280 | 3.330 | 262,901 | -0.03(-0.89%) |
Sep 04, 2015 | 3.590 | 3.360 | 3.360 | 3.360 | 343,000 | -0.09(-2.61%) |
Sep 03, 2015 | 3.750 | 3.770 | 3.420 | 3.450 | 286,521 | -0.17(-4.70%) |
Sep 02, 2015 | 3.310 | 3.680 | 3.250 | 3.620 | 463,388 | +0.32(+9.70%) |
Sep 01, 2015 | 3.500 | 3.590 | 3.250 | 3.300 | 1,002,977 | -0.44(-11.76%) |
Aug 31, 2015 | 5.030 | 5.130 | 3.710 | 3.740 | 9,516,921 | +0.33(+9.68%) |
Aug 28, 2015 | 3.610 | 3.670 | 3.310 | 3.410 | 372,199 | -0.24(-6.58%) |
Aug 27, 2015 | 3.290 | 3.690 | 3.150 | 3.650 | 727,264 | +0.34(+10.27%) |
Aug 26, 2015 | 3.390 | 3.518 | 2.811 | 3.310 | 1,324,691 | -0.11(-3.22%) |
Aug 25, 2015 | 4.150 | 4.846 | 3.370 | 3.420 | 3,066,753 | -0.23(-6.30%) |
Aug 24, 2015 | 3.600 | 4.700 | 3.510 | 3.650 | 4,528,841 | -14.03(-79.36%) |
Aug 21, 2015 | 15.57 | 17.91 | 15.57 | 17.68 | 2,109,700 | +1.61(+10.02%) |
Aug 20, 2015 | 15.83 | 16.53 | 15.39 | 16.07 | 120,651 | -0.08(-0.50%) |
Aug 19, 2015 | 17.00 | 17.00 | 15.72 | 16.15 | 205,455 | -0.60(-3.58%) |
Aug 18, 2015 | 15.53 | 16.98 | 15.53 | 16.75 | 183,277 | +0.90(+5.68%) |
Aug 17, 2015 | 14.53 | 16.37 | 14.35 | 15.85 | 169,119 | +1.32(+9.08%) |
Aug 14, 2015 | 14.66 | 14.79 | 13.13 | 14.53 | 207,474 | +0.63(+4.53%) |
Aug 13, 2015 | 15.89 | 16.48 | 13.77 | 13.90 | 322,007 | -2.02(-12.69%) |
Aug 12, 2015 | 18.73 | 18.73 | 14.66 | 15.92 | 524,149 | -2.98(-15.77%) |
Aug 11, 2015 | 20.99 | 20.99 | 17.64 | 18.90 | 182,006 | -1.28(-6.34%) |
Aug 10, 2015 | 19.39 | 20.49 | 19.00 | 20.18 | 323,519 | +1.12(+5.88%) |
Aug 07, 2015 | 18.89 | 19.75 | 18.39 | 19.06 | 447,192 | +0.38(+2.03%) |
Aug 06, 2015 | 18.71 | 19.43 | 17.59 | 18.68 | 178,159 | -0.19(-1.01%) |
Aug 05, 2015 | 17.80 | 19.43 | 17.80 | 18.87 | 198,832 | +1.09(+6.13%) |
Aug 04, 2015 | 18.31 | 19.47 | 16.71 | 17.78 | 246,949 | -0.72(-3.89%) |
Aug 03, 2015 | 16.75 | 19.50 | 16.75 | 18.50 | 468,898 | +2.28(+14.06%) |
Jul 31, 2015 | 13.01 | 16.27 | 13.01 | 16.22 | 424,117 | +2.49(+18.14%) |
Jul 30, 2015 | 14.00 | 14.02 | 13.27 | 13.73 | 381,022 | -0.28(-2.00%) |
Jul 29, 2015 | 13.73 | 14.62 | 13.03 | 14.01 | 358,741 | +0.02(+0.14%) |
Jul 28, 2015 | 14.04 | 14.17 | 12.59 | 13.99 | 214,982 | +0.03(+0.21%) |
Jul 27, 2015 | 13.39 | 14.39 | 13.39 | 13.96 | 250,247 | +0.22(+1.60%) |
Jul 24, 2015 | 16.84 | 16.99 | 12.65 | 13.74 | 508,307 | -3.34(-19.56%) |
Jul 23, 2015 | 17.42 | 18.23 | 16.40 | 17.08 | 295,135 | -0.22(-1.27%) |
Jul 22, 2015 | 19.00 | 19.00 | 16.11 | 17.30 | 374,755 | -1.72(-9.04%) |
Jul 21, 2015 | 19.84 | 19.84 | 18.60 | 19.02 | 436,274 | -0.90(-4.52%) |
Jul 20, 2015 | 22.68 | 23.60 | 18.45 | 19.92 | 619,117 | -2.68(-11.86%) |
Jul 17, 2015 | 23.27 | 23.55 | 22.40 | 22.60 | 158,312 | -0.73(-3.13%) |
Jul 16, 2015 | 23.82 | 24.04 | 22.15 | 23.33 | 164,667 | +0.23(+1.00%) |
Jul 15, 2015 | 26.71 | 27.72 | 22.64 | 23.10 | 392,796 | -3.61(-13.52%) |
Jul 14, 2015 | 25.15 | 28.00 | 24.46 | 26.71 | 340,695 | +1.60(+6.37%) |
Jul 13, 2015 | 25.53 | 26.38 | 24.20 | 25.11 | 178,639 | -0.71(-2.75%) |
Jul 10, 2015 | 25.05 | 26.44 | 24.47 | 25.82 | 363,140 | +1.34(+5.47%) |
Jul 09, 2015 | 23.03 | 24.99 | 23.02 | 24.48 | 138,545 | +1.76(+7.75%) |
Jul 08, 2015 | 24.95 | 25.25 | 21.27 | 22.72 | 274,386 | -1.17(-4.90%) |
Jul 07, 2015 | 23.66 | 23.94 | 22.61 | 23.89 | 87,601 | +0.36(+1.53%) |
Jul 06, 2015 | 21.17 | 24.41 | 21.17 | 23.53 | 147,869 | +2.44(+11.57%) |
Jul 02, 2015 | 21.82 | 21.09 | 21.09 | 21.09 | 137,800 | -0.78(-3.57%) |
Jul 01, 2015 | 21.15 | 23.55 | 20.81 | 21.87 | 106,690 | +0.77(+3.65%) |
Jun 30, 2015 | 20.27 | 21.59 | 20.05 | 21.10 | 72,027 | +1.09(+5.45%) |
Jun 29, 2015 | 19.81 | 20.58 | 19.01 | 20.01 | 133,375 | -0.13(-0.65%) |
Jun 26, 2015 | 20.74 | 20.77 | 19.13 | 20.14 | 1,581,352 | -0.41(-2.00%) |
Jun 25, 2015 | 22.20 | 22.32 | 20.12 | 20.55 | 99,393 | -1.27(-5.82%) |
Jun 24, 2015 | 23.60 | 23.60 | 21.68 | 21.82 | 57,899 | -0.89(-3.92%) |
Jun 23, 2015 | 21.94 | 23.02 | 21.68 | 22.71 | 89,313 | +0.73(+3.32%) |
Jun 22, 2015 | 21.74 | 21.99 | 21.16 | 21.98 | 80,255 | +0.48(+2.23%) |
Jun 19, 2015 | 21.50 | 21.79 | 21.27 | 21.50 | 68,457 | +0.09(+0.42%) |
Jun 18, 2015 | 21.34 | 21.68 | 21.15 | 21.41 | 82,652 | +0.26(+1.23%) |
Jun 17, 2015 | 21.55 | 22.17 | 20.83 | 21.15 | 96,663 | -0.46(-2.13%) |
Jun 16, 2015 | 22.40 | 22.46 | 20.99 | 21.61 | 112,776 | -0.86(-3.83%) |
Jun 15, 2015 | 23.11 | 23.41 | 21.66 | 22.47 | 96,401 | -0.80(-3.44%) |
Jun 12, 2015 | 23.84 | 24.60 | 22.78 | 23.27 | 74,997 | -0.73(-3.04%) |
Jun 11, 2015 | 24.01 | 24.55 | 23.67 | 24.00 | 80,472 | -0.06(-0.25%) |
Jun 10, 2015 | 23.80 | 24.28 | 23.52 | 24.06 | 182,782 | +0.40(+1.69%) |
Jun 09, 2015 | 23.19 | 23.67 | 22.67 | 23.66 | 54,266 | +0.61(+2.65%) |
Jun 08, 2015 | 22.67 | 23.19 | 22.50 | 23.05 | 33,534 | +0.26(+1.14%) |
Jun 05, 2015 | 22.31 | 23.27 | 22.31 | 22.79 | 130,580 | +0.42(+1.88%) |
Jun 04, 2015 | 22.34 | 23.60 | 21.95 | 22.37 | 203,926 | -0.11(-0.49%) |
Jun 03, 2015 | 21.46 | 22.71 | 21.04 | 22.48 | 101,369 | +0.99(+4.61%) |
Jun 02, 2015 | 21.77 | 21.96 | 21.34 | 21.49 | 68,877 | -0.22(-1.01%) |
Jun 01, 2015 | 21.80 | 22.21 | 21.08 | 21.71 | 130,051 | +0.01(+0.05%) |
May 29, 2015 | 21.63 | 22.00 | 21.25 | 21.70 | 105,611 | +0.10(+0.46%) |
May 28, 2015 | 21.35 | 21.86 | 21.08 | 21.60 | 94,963 | -0.11(-0.51%) |
May 27, 2015 | 21.28 | 22.16 | 20.75 | 21.71 | 210,722 | +0.56(+2.65%) |
May 26, 2015 | 21.92 | 21.95 | 20.76 | 21.15 | 250,207 | -0.84(-3.82%) |
May 22, 2015 | 21.05 | 21.99 | 21.99 | 21.99 | 143,300 | +0.95(+4.52%) |
May 21, 2015 | 21.70 | 22.18 | 20.76 | 21.04 | 161,570 | -0.77(-3.53%) |
May 20, 2015 | 22.29 | 22.40 | 21.61 | 21.81 | 142,716 | -0.33(-1.49%) |
May 19, 2015 | 22.32 | 22.64 | 21.83 | 22.14 | 203,537 | -0.09(-0.40%) |
May 18, 2015 | 22.33 | 22.68 | 22.04 | 22.23 | 240,596 | -0.37(-1.64%) |
May 15, 2015 | 23.38 | 23.60 | 22.19 | 22.60 | 250,733 | -0.90(-3.83%) |
May 14, 2015 | 23.00 | 25.35 | 22.66 | 23.50 | 267,419 | +0.77(+3.39%) |
May 13, 2015 | 23.70 | 24.34 | 22.50 | 22.73 | 261,895 | -1.77(-7.22%) |
May 12, 2015 | 24.07 | 24.71 | 23.54 | 24.50 | 72,699 | +0.43(+1.79%) |
May 11, 2015 | 24.35 | 24.59 | 23.66 | 24.07 | 73,814 | -0.39(-1.59%) |
May 08, 2015 | 24.24 | 24.67 | 23.58 | 24.46 | 48,851 | +0.54(+2.26%) |
May 07, 2015 | 24.08 | 24.27 | 23.27 | 23.92 | 70,821 | +0.29(+1.23%) |
May 06, 2015 | 24.28 | 24.79 | 23.38 | 23.63 | 345,014 | -0.67(-2.76%) |
May 05, 2015 | 24.43 | 24.49 | 23.21 | 24.30 | 125,948 | -0.21(-0.86%) |
May 04, 2015 | 23.95 | 25.14 | 23.95 | 24.51 | 67,675 | +0.03(+0.12%) |
May 01, 2015 | 24.22 | 24.89 | 23.77 | 24.48 | 51,323 | +0.17(+0.70%) |
Apr 30, 2015 | 26.65 | 26.89 | 24.15 | 24.31 | 86,687 | -2.61(-9.70%) |
Apr 29, 2015 | 27.60 | 27.80 | 26.45 | 26.92 | 100,446 | -0.81(-2.92%) |
Apr 28, 2015 | 28.55 | 28.55 | 27.01 | 27.73 | 113,207 | -0.92(-3.21%) |
Apr 27, 2015 | 29.67 | 29.67 | 27.51 | 28.65 | 136,207 | -0.72(-2.45%) |
Apr 24, 2015 | 29.18 | 29.51 | 28.31 | 29.37 | 78,532 | +0.19(+0.65%) |
Apr 23, 2015 | 28.21 | 29.20 | 27.70 | 29.18 | 80,976 | +0.97(+3.44%) |
Apr 22, 2015 | 27.62 | 28.59 | 27.08 | 28.21 | 87,193 | +0.59(+2.14%) |
Apr 21, 2015 | 27.28 | 27.67 | 26.81 | 27.62 | 57,118 | +0.39(+1.43%) |
Apr 20, 2015 | 26.97 | 27.25 | 25.29 | 27.23 | 86,128 | +0.40(+1.49%) |
Apr 17, 2015 | 27.19 | 27.64 | 26.09 | 26.83 | 68,739 | -0.70(-2.54%) |
Apr 16, 2015 | 27.01 | 28.00 | 27.01 | 27.53 | 78,615 | +0.42(+1.55%) |
Apr 15, 2015 | 27.88 | 27.88 | 26.82 | 27.11 | 40,029 | -0.75(-2.69%) |
Apr 14, 2015 | 26.60 | 28.25 | 26.32 | 27.86 | 82,650 | +1.38(+5.21%) |
Apr 13, 2015 | 25.78 | 26.51 | 25.00 | 26.48 | 81,717 | +0.79(+3.08%) |
Apr 10, 2015 | 26.25 | 26.25 | 25.33 | 25.69 | 58,999 | -0.46(-1.76%) |
Apr 09, 2015 | 25.70 | 26.20 | 24.63 | 26.15 | 74,091 | +0.47(+1.83%) |
Apr 08, 2015 | 24.46 | 26.20 | 24.46 | 25.68 | 58,685 | +1.17(+4.77%) |
Apr 07, 2015 | 24.95 | 25.07 | 24.18 | 24.51 | 43,995 | +0.43(+1.79%) |
Apr 06, 2015 | 23.94 | 24.98 | 23.65 | 24.08 | 26,074 | +0.04(+0.17%) |
Apr 02, 2015 | 23.91 | 24.04 | 24.04 | 24.04 | 55,200 | +0.03(+0.12%) |