Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.60 | 14.20 | 11.70 | 12.80 | 155,381 | -0.70(-5.19%) |
Apr 28, 2016 | 11.90 | 14.70 | 11.70 | 13.50 | 312,157 | +1.50(+12.50%) |
Apr 27, 2016 | 12.00 | 12.30 | 11.70 | 12.00 | 65,206 | +0.00(+0.00%) |
Apr 26, 2016 | 12.10 | 12.30 | 11.50 | 12.00 | 101,527 | +0.00(+0.00%) |
Apr 25, 2016 | 11.60 | 12.96 | 11.50 | 12.00 | 157,494 | +0.20(+1.69%) |
Apr 22, 2016 | 11.50 | 12.10 | 11.30 | 11.80 | 83,494 | +0.50(+4.42%) |
Apr 21, 2016 | 12.60 | 13.00 | 11.20 | 11.30 | 152,389 | -0.80(-6.61%) |
Apr 20, 2016 | 11.30 | 12.70 | 11.30 | 12.10 | 462,617 | +1.10(+10.00%) |
Apr 19, 2016 | 10.40 | 11.30 | 10.10 | 11.00 | 221,314 | +0.90(+8.91%) |
Apr 18, 2016 | 10.10 | 10.50 | 9.723 | 10.10 | 75,516 | -0.10(-0.98%) |
Apr 15, 2016 | 10.10 | 10.70 | 9.640 | 10.20 | 74,128 | +0.10(+0.99%) |
Apr 14, 2016 | 10.40 | 10.80 | 9.867 | 10.10 | 81,953 | -0.90(-8.18%) |
Apr 13, 2016 | 11.10 | 11.28 | 10.70 | 11.00 | 98,605 | +0.20(+1.85%) |
Apr 12, 2016 | 9.530 | 11.15 | 9.130 | 10.80 | 182,414 | +1.30(+13.66%) |
Apr 11, 2016 | 9.500 | 10.00 | 9.100 | 9.502 | 114,872 | +0.29(+3.10%) |
Apr 08, 2016 | 8.700 | 9.797 | 8.523 | 9.216 | 109,699 | +0.52(+5.93%) |
Apr 07, 2016 | 9.200 | 9.200 | 8.688 | 8.700 | 122,983 | -0.40(-4.40%) |
Apr 06, 2016 | 9.900 | 10.10 | 8.600 | 9.100 | 203,503 | -0.90(-9.00%) |
Apr 05, 2016 | 10.50 | 10.90 | 9.700 | 10.00 | 137,083 | -0.60(-5.66%) |
Apr 04, 2016 | 11.60 | 11.80 | 10.50 | 10.60 | 118,642 | -0.90(-7.83%) |
Apr 01, 2016 | 11.00 | 11.65 | 10.55 | 11.50 | 92,102 | +0.40(+3.60%) |
Mar 31, 2016 | 11.40 | 11.40 | 10.80 | 11.10 | 77,585 | -0.10(-0.89%) |
Mar 30, 2016 | 12.00 | 12.29 | 10.90 | 11.20 | 156,050 | -0.70(-5.88%) |
Mar 29, 2016 | 12.00 | 12.00 | 11.30 | 11.90 | 74,677 | -0.30(-2.46%) |
Mar 28, 2016 | 11.70 | 12.30 | 10.82 | 12.20 | 135,830 | +0.50(+4.27%) |
Mar 24, 2016 | 11.30 | 11.70 | 11.70 | 11.70 | 98,730 | +0.20(+1.74%) |
Mar 23, 2016 | 12.50 | 12.50 | 11.50 | 11.50 | 146,994 | -1.20(-9.45%) |
Mar 22, 2016 | 12.20 | 12.80 | 11.50 | 12.70 | 120,647 | -0.10(-0.78%) |
Mar 21, 2016 | 12.80 | 12.90 | 12.10 | 12.80 | 89,193 | +0.10(+0.79%) |
Mar 18, 2016 | 14.10 | 14.50 | 11.20 | 12.70 | 351,098 | -1.30(-9.29%) |
Mar 17, 2016 | 13.00 | 14.50 | 12.50 | 14.00 | 164,388 | +1.30(+10.24%) |
Mar 16, 2016 | 13.00 | 13.00 | 12.10 | 12.70 | 110,252 | -0.20(-1.55%) |
Mar 15, 2016 | 14.00 | 14.00 | 12.50 | 12.90 | 108,803 | -1.20(-8.51%) |
Mar 14, 2016 | 12.40 | 14.80 | 11.90 | 14.10 | 281,241 | +1.70(+13.71%) |
Mar 11, 2016 | 12.70 | 13.20 | 12.20 | 12.40 | 169,367 | -0.20(-1.59%) |
Mar 10, 2016 | 13.70 | 13.80 | 10.30 | 12.60 | 466,634 | -1.40(-10.00%) |
Mar 09, 2016 | 16.30 | 16.50 | 13.10 | 14.00 | 286,746 | -2.00(-12.50%) |
Mar 08, 2016 | 16.80 | 18.10 | 15.30 | 16.00 | 379,139 | -0.20(-1.23%) |
Mar 07, 2016 | 13.30 | 16.30 | 13.30 | 16.20 | 545,000 | +3.50(+27.56%) |
Mar 04, 2016 | 9.800 | 13.10 | 9.600 | 12.70 | 744,518 | +3.20(+33.68%) |
Mar 03, 2016 | 8.900 | 9.800 | 8.617 | 9.500 | 495,623 | +0.81(+9.36%) |
Mar 02, 2016 | 6.900 | 8.900 | 6.900 | 8.687 | 764,089 | +2.00(+29.89%) |
Mar 01, 2016 | 9.800 | 9.900 | 6.501 | 6.688 | 1,091,494 | -3.21(-32.44%) |
Feb 29, 2016 | 15.50 | 15.60 | 9.100 | 9.900 | 1,427,000 | -12.30(-55.41%) |
Feb 26, 2016 | 21.20 | 23.40 | 21.20 | 22.20 | 78,780 | +1.00(+4.72%) |
Feb 25, 2016 | 22.40 | 22.50 | 19.90 | 21.20 | 109,641 | -1.40(-6.19%) |
Feb 24, 2016 | 19.70 | 22.60 | 18.80 | 22.60 | 134,606 | +2.70(+13.57%) |
Feb 23, 2016 | 21.30 | 21.40 | 19.90 | 19.90 | 65,551 | -1.50(-7.01%) |
Feb 22, 2016 | 21.20 | 22.70 | 20.70 | 21.40 | 105,109 | +0.80(+3.88%) |
Feb 19, 2016 | 21.70 | 21.95 | 20.70 | 20.60 | 69,276 | -1.30(-5.94%) |
Feb 18, 2016 | 23.60 | 23.60 | 21.70 | 21.90 | 102,890 | -1.80(-7.59%) |
Feb 17, 2016 | 21.90 | 25.00 | 21.90 | 23.70 | 70,319 | +2.10(+9.72%) |
Feb 16, 2016 | 20.90 | 22.10 | 19.70 | 21.60 | 79,913 | +0.80(+3.85%) |
Feb 12, 2016 | 20.10 | 20.80 | 20.80 | 20.80 | 137,660 | +0.80(+4.00%) |
Feb 11, 2016 | 20.00 | 20.90 | 18.90 | 20.00 | 108,204 | +0.00(+0.00%) |
Feb 10, 2016 | 20.30 | 20.90 | 19.50 | 20.00 | 45,110 | -0.30(-1.48%) |
Feb 09, 2016 | 23.50 | 23.50 | 19.40 | 20.30 | 138,123 | -3.60(-15.06%) |
Feb 08, 2016 | 25.10 | 25.10 | 23.10 | 23.90 | 129,619 | -1.60(-6.27%) |
Feb 05, 2016 | 22.90 | 25.85 | 22.30 | 25.50 | 159,197 | +2.60(+11.35%) |
Feb 04, 2016 | 20.40 | 23.00 | 20.40 | 22.90 | 150,706 | +2.60(+12.81%) |
Feb 03, 2016 | 19.10 | 20.70 | 18.63 | 20.30 | 71,500 | +1.20(+6.28%) |
Feb 02, 2016 | 20.60 | 20.90 | 18.80 | 19.10 | 59,976 | -1.70(-8.17%) |
Feb 01, 2016 | 21.80 | 21.90 | 19.80 | 20.80 | 80,628 | -1.00(-4.59%) |
Jan 29, 2016 | 19.90 | 21.85 | 19.70 | 21.80 | 83,282 | +2.30(+11.79%) |
Jan 28, 2016 | 19.00 | 19.60 | 18.40 | 19.50 | 46,832 | +0.40(+2.09%) |
Jan 27, 2016 | 17.90 | 19.90 | 17.82 | 19.10 | 69,983 | +0.90(+4.95%) |
Jan 26, 2016 | 18.00 | 18.80 | 17.60 | 18.20 | 66,052 | +0.30(+1.68%) |
Jan 25, 2016 | 18.60 | 19.50 | 17.50 | 17.90 | 65,014 | -0.70(-3.76%) |
Jan 22, 2016 | 19.90 | 21.70 | 17.79 | 18.60 | 134,365 | -0.80(-4.12%) |
Jan 21, 2016 | 19.90 | 20.60 | 18.70 | 19.40 | 110,219 | -0.50(-2.51%) |
Jan 20, 2016 | 18.70 | 20.10 | 17.90 | 19.90 | 91,762 | +0.40(+2.05%) |
Jan 19, 2016 | 22.10 | 22.70 | 19.20 | 19.50 | 99,901 | -2.00(-9.30%) |
Jan 15, 2016 | 20.00 | 21.50 | 21.50 | 21.50 | 151,890 | +1.00(+4.88%) |
Jan 14, 2016 | 20.20 | 21.10 | 20.10 | 20.50 | 117,579 | +0.20(+0.99%) |
Jan 13, 2016 | 21.40 | 21.70 | 20.00 | 20.30 | 116,667 | -1.10(-5.14%) |
Jan 12, 2016 | 22.00 | 22.60 | 21.10 | 21.40 | 78,130 | -0.40(-1.83%) |
Jan 11, 2016 | 24.00 | 24.20 | 21.30 | 21.80 | 103,177 | -2.20(-9.17%) |
Jan 08, 2016 | 24.80 | 24.90 | 23.50 | 24.00 | 117,543 | -0.60(-2.44%) |
Jan 07, 2016 | 24.30 | 26.10 | 24.30 | 24.60 | 103,075 | -0.70(-2.77%) |
Jan 06, 2016 | 27.90 | 28.10 | 24.70 | 25.30 | 139,367 | -3.10(-10.92%) |
Jan 05, 2016 | 30.80 | 31.30 | 28.00 | 28.40 | 94,877 | -2.30(-7.49%) |
Jan 04, 2016 | 29.10 | 32.00 | 28.70 | 30.70 | 185,057 | +1.20(+4.07%) |
Dec 31, 2015 | 29.10 | 29.50 | 29.50 | 29.50 | 81,020 | +0.40(+1.37%) |
Dec 30, 2015 | 30.00 | 30.80 | 28.80 | 29.10 | 104,348 | -1.10(-3.64%) |
Dec 29, 2015 | 32.70 | 33.10 | 29.70 | 30.20 | 124,951 | -2.10(-6.50%) |
Dec 28, 2015 | 35.10 | 35.40 | 32.20 | 32.30 | 74,392 | -2.70(-7.71%) |
Dec 24, 2015 | 34.70 | 35.00 | 35.00 | 35.00 | 36,700 | +0.30(+0.86%) |
Dec 23, 2015 | 31.40 | 35.20 | 31.20 | 34.70 | 128,384 | +3.80(+12.30%) |
Dec 22, 2015 | 26.50 | 30.90 | 26.40 | 30.90 | 145,390 | +4.40(+16.60%) |
Dec 21, 2015 | 29.60 | 29.60 | 26.25 | 26.50 | 161,093 | -2.60(-8.93%) |
Dec 18, 2015 | 28.60 | 30.00 | 28.50 | 29.10 | 192,184 | +0.30(+1.04%) |
Dec 17, 2015 | 29.90 | 30.50 | 28.80 | 28.80 | 81,203 | -1.20(-4.00%) |
Dec 16, 2015 | 29.60 | 30.10 | 28.90 | 30.00 | 108,576 | +0.40(+1.35%) |
Dec 15, 2015 | 30.30 | 31.70 | 29.30 | 29.60 | 122,131 | -0.50(-1.66%) |
Dec 14, 2015 | 31.50 | 32.00 | 29.85 | 30.10 | 187,041 | -1.50(-4.75%) |
Dec 11, 2015 | 32.20 | 32.50 | 31.50 | 31.60 | 72,362 | -1.10(-3.36%) |
Dec 10, 2015 | 32.00 | 33.70 | 31.10 | 32.70 | 50,821 | +0.60(+1.87%) |
Dec 09, 2015 | 32.10 | 33.30 | 31.30 | 32.10 | 78,484 | +0.40(+1.26%) |
Dec 08, 2015 | 32.40 | 32.66 | 31.50 | 31.70 | 71,829 | -1.00(-3.06%) |
Dec 07, 2015 | 32.20 | 32.90 | 30.10 | 32.70 | 61,586 | +0.20(+0.62%) |
Dec 04, 2015 | 32.90 | 33.10 | 30.60 | 32.50 | 65,451 | -0.70(-2.11%) |
Dec 03, 2015 | 34.50 | 34.80 | 32.90 | 33.20 | 70,295 | -1.00(-2.92%) |
Dec 02, 2015 | 35.30 | 35.70 | 34.10 | 34.20 | 83,367 | -1.40(-3.93%) |
Dec 01, 2015 | 36.20 | 36.80 | 35.30 | 35.60 | 83,554 | -0.30(-0.84%) |
Nov 30, 2015 | 34.60 | 36.10 | 34.50 | 35.90 | 102,316 | +1.40(+4.06%) |
Nov 27, 2015 | 33.80 | 34.60 | 33.70 | 34.50 | 34,257 | +0.70(+2.07%) |
Nov 25, 2015 | 33.80 | 33.80 | 33.80 | 33.80 | 132,070 | -0.30(-0.88%) |
Nov 24, 2015 | 33.80 | 34.10 | 31.90 | 34.10 | 260,807 | +0.20(+0.59%) |
Nov 23, 2015 | 34.00 | 35.40 | 33.90 | 33.90 | 98,525 | -0.40(-1.17%) |
Nov 20, 2015 | 35.10 | 36.00 | 33.80 | 34.30 | 95,790 | -0.80(-2.28%) |
Nov 19, 2015 | 36.40 | 36.80 | 34.90 | 35.10 | 89,710 | -1.30(-3.57%) |
Nov 18, 2015 | 34.70 | 37.20 | 34.60 | 36.40 | 137,392 | +1.80(+5.20%) |
Nov 17, 2015 | 36.00 | 36.30 | 34.40 | 34.60 | 106,700 | -1.20(-3.35%) |
Nov 16, 2015 | 36.50 | 37.70 | 35.00 | 35.80 | 162,124 | -0.50(-1.38%) |
Nov 13, 2015 | 36.10 | 36.80 | 35.20 | 36.30 | 95,655 | -0.30(-0.82%) |
Nov 12, 2015 | 35.50 | 36.60 | 34.60 | 36.60 | 108,289 | +1.00(+2.81%) |
Nov 11, 2015 | 37.00 | 37.20 | 35.00 | 35.60 | 87,272 | -1.40(-3.78%) |
Nov 10, 2015 | 39.10 | 39.90 | 36.55 | 37.00 | 114,781 | -2.40(-6.09%) |
Nov 09, 2015 | 38.70 | 40.30 | 38.30 | 39.40 | 143,269 | +0.80(+2.07%) |
Nov 06, 2015 | 37.90 | 38.80 | 37.00 | 38.60 | 180,676 | +0.40(+1.05%) |
Nov 05, 2015 | 37.70 | 38.50 | 37.10 | 38.20 | 223,196 | +0.60(+1.60%) |
Nov 04, 2015 | 38.40 | 38.80 | 37.30 | 37.60 | 205,429 | -0.40(-1.05%) |
Nov 03, 2015 | 37.90 | 39.30 | 37.80 | 38.00 | 381,887 | +0.90(+2.43%) |
Nov 02, 2015 | 38.50 | 38.70 | 36.40 | 37.10 | 229,978 | -1.50(-3.89%) |
Oct 30, 2015 | 40.60 | 41.10 | 38.50 | 38.60 | 124,928 | -2.20(-5.39%) |
Oct 29, 2015 | 41.00 | 43.10 | 40.50 | 40.80 | 248,381 | -0.20(-0.49%) |
Oct 28, 2015 | 46.40 | 48.10 | 39.50 | 41.00 | 600,822 | -6.50(-13.68%) |
Oct 27, 2015 | 55.00 | 58.32 | 41.50 | 47.50 | 641,704 | -9.50(-16.67%) |
Oct 26, 2015 | 57.10 | 58.30 | 56.70 | 57.00 | 72,140 | -0.20(-0.35%) |
Oct 23, 2015 | 58.90 | 60.00 | 56.20 | 57.20 | 121,803 | -1.20(-2.05%) |
Oct 22, 2015 | 58.70 | 60.00 | 57.80 | 58.40 | 81,417 | -0.20(-0.34%) |
Oct 21, 2015 | 60.40 | 61.00 | 58.60 | 58.60 | 77,436 | -2.10(-3.46%) |
Oct 20, 2015 | 59.20 | 62.30 | 59.00 | 60.70 | 97,793 | +1.20(+2.02%) |
Oct 19, 2015 | 61.20 | 61.71 | 57.50 | 59.50 | 95,738 | -3.20(-5.10%) |
Oct 16, 2015 | 66.00 | 66.00 | 62.30 | 62.70 | 54,025 | -2.90(-4.42%) |
Oct 15, 2015 | 64.50 | 65.60 | 63.75 | 65.60 | 101,475 | +1.10(+1.71%) |
Oct 14, 2015 | 66.40 | 66.40 | 62.80 | 64.50 | 107,178 | +2.70(+4.37%) |
Oct 13, 2015 | 65.40 | 66.30 | 61.60 | 61.80 | 80,429 | -4.60(-6.93%) |
Oct 12, 2015 | 69.00 | 69.40 | 65.80 | 66.40 | 80,896 | -2.70(-3.91%) |
Oct 09, 2015 | 68.50 | 71.40 | 68.50 | 69.10 | 91,226 | +1.80(+2.67%) |
Oct 08, 2015 | 68.60 | 68.70 | 66.80 | 67.30 | 85,992 | -1.40(-2.04%) |
Oct 07, 2015 | 65.20 | 69.20 | 65.10 | 68.70 | 194,685 | +2.90(+4.41%) |
Oct 06, 2015 | 60.70 | 66.83 | 60.50 | 65.80 | 101,255 | +5.30(+8.76%) |
Oct 05, 2015 | 59.40 | 62.40 | 59.30 | 60.50 | 144,186 | +1.90(+3.24%) |
Oct 02, 2015 | 53.60 | 58.60 | 53.40 | 58.60 | 135,538 | +4.80(+8.92%) |
Oct 01, 2015 | 55.70 | 56.60 | 53.30 | 53.80 | 78,055 | -1.60(-2.89%) |
Sep 30, 2015 | 57.10 | 57.90 | 54.50 | 55.40 | 72,419 | -1.50(-2.64%) |
Sep 29, 2015 | 57.20 | 58.40 | 55.90 | 56.90 | 56,473 | +0.00(+0.00%) |
Sep 28, 2015 | 58.60 | 59.00 | 53.50 | 56.90 | 122,052 | -2.60(-4.37%) |
Sep 25, 2015 | 60.20 | 60.60 | 58.20 | 59.50 | 84,700 | -0.40(-0.67%) |
Sep 24, 2015 | 55.80 | 60.10 | 54.00 | 59.90 | 120,082 | +4.30(+7.73%) |
Sep 23, 2015 | 61.50 | 61.50 | 55.50 | 55.60 | 82,397 | -5.70(-9.30%) |
Sep 22, 2015 | 64.30 | 64.30 | 60.60 | 61.30 | 132,388 | -3.60(-5.55%) |
Sep 21, 2015 | 67.00 | 67.40 | 64.60 | 64.90 | 55,232 | -2.00(-2.99%) |
Sep 18, 2015 | 70.20 | 71.28 | 66.40 | 66.90 | 89,954 | -4.50(-6.30%) |
Sep 17, 2015 | 73.80 | 74.50 | 71.00 | 71.40 | 101,861 | -2.90(-3.90%) |
Sep 16, 2015 | 72.30 | 74.90 | 72.00 | 74.30 | 50,387 | +2.20(+3.05%) |
Sep 15, 2015 | 70.80 | 72.27 | 70.50 | 72.10 | 30,730 | +1.30(+1.84%) |
Sep 14, 2015 | 72.10 | 72.70 | 70.50 | 70.80 | 44,682 | -1.50(-2.07%) |
Sep 11, 2015 | 72.00 | 72.70 | 70.69 | 72.30 | 38,353 | -0.60(-0.82%) |
Sep 10, 2015 | 73.50 | 74.20 | 72.50 | 72.90 | 44,596 | -0.40(-0.55%) |
Sep 09, 2015 | 74.90 | 75.90 | 72.90 | 73.30 | 40,287 | -1.00(-1.35%) |
Sep 08, 2015 | 74.30 | 75.30 | 73.10 | 74.30 | 68,797 | +1.00(+1.36%) |
Sep 04, 2015 | 74.40 | 73.30 | 73.30 | 73.30 | 29,310 | -2.20(-2.91%) |
Sep 03, 2015 | 75.50 | 76.80 | 74.52 | 75.50 | 50,262 | +0.00(+0.00%) |
Sep 02, 2015 | 75.80 | 76.70 | 73.70 | 75.50 | 39,248 | +0.20(+0.27%) |
Sep 01, 2015 | 77.90 | 78.80 | 74.60 | 75.30 | 50,304 | -3.80(-4.80%) |
Aug 31, 2015 | 77.70 | 79.90 | 76.20 | 79.10 | 57,438 | +0.80(+1.02%) |
Aug 28, 2015 | 75.60 | 78.40 | 75.30 | 78.30 | 57,225 | +2.30(+3.03%) |
Aug 27, 2015 | 72.30 | 77.40 | 71.00 | 76.00 | 69,219 | +5.30(+7.50%) |
Aug 26, 2015 | 71.80 | 71.80 | 70.20 | 70.70 | 70,237 | +0.50(+0.71%) |
Aug 25, 2015 | 76.40 | 76.40 | 69.70 | 70.20 | 105,929 | -2.90(-3.97%) |
Aug 24, 2015 | 70.20 | 76.92 | 69.60 | 73.10 | 107,621 | -1.60(-2.14%) |
Aug 21, 2015 | 75.80 | 77.30 | 74.00 | 74.70 | 72,668 | -2.90(-3.74%) |
Aug 20, 2015 | 80.30 | 87.40 | 77.40 | 77.60 | 101,159 | -2.80(-3.48%) |
Aug 19, 2015 | 81.50 | 81.80 | 80.00 | 80.40 | 55,940 | -1.50(-1.83%) |
Aug 18, 2015 | 81.70 | 82.50 | 80.10 | 81.90 | 49,832 | -0.50(-0.61%) |
Aug 17, 2015 | 80.70 | 82.40 | 80.20 | 82.40 | 52,093 | +1.60(+1.98%) |
Aug 14, 2015 | 80.80 | 81.60 | 80.00 | 80.80 | 44,292 | +0.80(+1.00%) |
Aug 13, 2015 | 81.00 | 81.40 | 80.00 | 80.00 | 66,686 | -1.30(-1.60%) |
Aug 12, 2015 | 80.60 | 82.00 | 79.60 | 81.30 | 72,157 | +0.40(+0.49%) |
Aug 11, 2015 | 83.60 | 84.90 | 79.90 | 80.90 | 74,637 | -3.90(-4.60%) |
Aug 10, 2015 | 82.30 | 85.30 | 81.30 | 84.80 | 55,965 | +2.60(+3.16%) |
Aug 07, 2015 | 82.00 | 83.70 | 81.90 | 82.20 | 80,276 | -0.40(-0.48%) |
Aug 06, 2015 | 82.20 | 83.40 | 81.10 | 82.60 | 45,231 | +0.70(+0.85%) |
Aug 05, 2015 | 83.60 | 84.50 | 81.30 | 81.90 | 64,044 | -1.10(-1.33%) |
Aug 04, 2015 | 81.80 | 83.80 | 81.80 | 83.00 | 47,925 | +1.30(+1.59%) |
Aug 03, 2015 | 84.70 | 85.50 | 80.90 | 81.70 | 75,481 | -3.70(-4.33%) |
Jul 31, 2015 | 86.30 | 87.00 | 84.70 | 85.40 | 95,049 | -0.30(-0.35%) |
Jul 30, 2015 | 82.50 | 86.30 | 82.49 | 85.70 | 138,973 | +3.10(+3.75%) |
Jul 29, 2015 | 79.60 | 85.20 | 79.50 | 82.60 | 287,780 | +1.50(+1.85%) |
Jul 28, 2015 | 85.00 | 87.60 | 79.10 | 81.10 | 244,696 | -4.90(-5.70%) |
Jul 27, 2015 | 89.00 | 89.60 | 85.10 | 86.00 | 99,523 | -4.00(-4.44%) |
Jul 24, 2015 | 92.70 | 93.10 | 89.00 | 90.00 | 118,718 | -3.80(-4.05%) |
Jul 23, 2015 | 98.70 | 98.90 | 92.85 | 93.80 | 131,472 | -4.60(-4.67%) |
Jul 22, 2015 | 103.90 | 103.90 | 97.80 | 98.40 | 156,533 | -7.10(-6.73%) |
Jul 21, 2015 | 104.60 | 106.55 | 104.25 | 105.50 | 40,048 | +0.60(+0.57%) |
Jul 20, 2015 | 109.10 | 109.60 | 104.10 | 104.90 | 65,187 | -4.60(-4.20%) |
Jul 17, 2015 | 109.40 | 111.70 | 107.80 | 109.50 | 76,612 | -0.30(-0.27%) |
Jul 16, 2015 | 110.40 | 110.70 | 109.30 | 109.80 | 51,105 | -0.20(-0.18%) |
Jul 15, 2015 | 110.60 | 111.10 | 108.50 | 110.00 | 82,246 | -0.90(-0.81%) |
Jul 14, 2015 | 109.90 | 111.10 | 108.30 | 110.90 | 49,967 | +1.90(+1.74%) |
Jul 13, 2015 | 105.80 | 109.30 | 105.00 | 109.00 | 68,898 | +3.70(+3.51%) |
Jul 10, 2015 | 106.20 | 107.30 | 104.90 | 105.30 | 36,282 | +0.60(+0.57%) |
Jul 09, 2015 | 109.00 | 109.00 | 104.10 | 104.70 | 83,880 | -2.90(-2.70%) |
Jul 08, 2015 | 109.50 | 110.00 | 106.60 | 107.60 | 131,871 | -2.70(-2.45%) |
Jul 07, 2015 | 114.00 | 114.00 | 107.65 | 110.30 | 111,152 | -4.20(-3.67%) |
Jul 06, 2015 | 115.80 | 116.95 | 114.10 | 114.50 | 69,642 | -2.90(-2.47%) |
Jul 02, 2015 | 118.50 | 117.40 | 117.40 | 117.40 | 43,670 | -1.50(-1.26%) |
Jul 01, 2015 | 119.70 | 120.20 | 118.20 | 118.90 | 54,578 | -0.50(-0.42%) |
Jun 30, 2015 | 118.70 | 119.80 | 117.40 | 119.40 | 68,099 | +1.90(+1.62%) |
Jun 29, 2015 | 118.60 | 119.70 | 117.10 | 117.50 | 69,162 | -2.80(-2.33%) |
Jun 26, 2015 | 122.10 | 122.30 | 118.90 | 120.30 | 274,051 | -1.30(-1.07%) |
Jun 25, 2015 | 110.40 | 121.90 | 110.34 | 121.60 | 415,148 | +11.60(+10.55%) |
Jun 24, 2015 | 110.80 | 111.10 | 109.55 | 110.00 | 37,696 | -1.10(-0.99%) |
Jun 23, 2015 | 108.90 | 111.40 | 108.90 | 111.10 | 52,693 | +2.00(+1.83%) |
Jun 22, 2015 | 109.40 | 110.00 | 108.45 | 109.10 | 55,904 | -0.20(-0.18%) |
Jun 19, 2015 | 112.30 | 112.30 | 109.30 | 109.30 | 95,105 | -3.10(-2.76%) |
Jun 18, 2015 | 111.80 | 113.26 | 111.50 | 112.40 | 42,679 | +0.90(+0.81%) |
Jun 17, 2015 | 111.80 | 113.10 | 110.80 | 111.50 | 36,227 | -0.40(-0.36%) |
Jun 16, 2015 | 110.90 | 112.80 | 110.60 | 111.90 | 71,802 | +1.10(+0.99%) |
Jun 15, 2015 | 110.40 | 111.90 | 109.80 | 110.80 | 31,885 | -0.30(-0.27%) |
Jun 12, 2015 | 111.60 | 112.10 | 109.30 | 111.10 | 69,641 | -0.70(-0.63%) |
Jun 11, 2015 | 111.50 | 111.80 | 110.50 | 111.80 | 29,199 | +0.70(+0.63%) |
Jun 10, 2015 | 112.20 | 113.40 | 111.10 | 111.10 | 93,632 | +0.10(+0.09%) |
Jun 09, 2015 | 111.10 | 111.80 | 110.00 | 111.00 | 56,796 | +0.10(+0.09%) |
Jun 08, 2015 | 112.40 | 112.40 | 109.90 | 110.90 | 65,439 | -1.50(-1.33%) |
Jun 05, 2015 | 111.90 | 113.00 | 111.20 | 112.40 | 45,677 | -0.10(-0.09%) |
Jun 04, 2015 | 113.10 | 113.10 | 110.60 | 112.50 | 56,338 | -1.50(-1.32%) |
Jun 03, 2015 | 114.10 | 114.90 | 113.80 | 114.00 | 44,688 | -0.20(-0.18%) |
Jun 02, 2015 | 113.00 | 115.40 | 112.83 | 114.20 | 62,814 | +1.40(+1.24%) |
Jun 01, 2015 | 115.90 | 116.70 | 112.10 | 112.80 | 69,939 | -3.40(-2.93%) |
May 29, 2015 | 118.90 | 119.20 | 116.10 | 116.20 | 61,497 | -3.20(-2.68%) |
May 28, 2015 | 118.40 | 119.60 | 116.40 | 119.40 | 48,548 | +0.40(+0.34%) |
May 27, 2015 | 119.20 | 120.36 | 117.35 | 119.00 | 32,977 | -0.30(-0.25%) |
May 26, 2015 | 123.00 | 123.00 | 118.70 | 119.30 | 60,762 | -4.70(-3.79%) |
May 22, 2015 | 124.00 | 124.00 | 124.00 | 124.00 | 37,600 | +0.00(+0.00%) |
May 21, 2015 | 124.00 | 125.60 | 123.12 | 124.00 | 70,610 | +0.10(+0.08%) |
May 20, 2015 | 124.20 | 124.80 | 123.40 | 123.90 | 59,381 | +0.20(+0.16%) |
May 19, 2015 | 124.50 | 125.10 | 122.90 | 123.70 | 43,045 | -1.20(-0.96%) |
May 18, 2015 | 125.00 | 125.95 | 124.30 | 124.90 | 42,692 | -0.30(-0.24%) |
May 15, 2015 | 126.30 | 127.50 | 124.90 | 125.20 | 59,173 | -0.80(-0.63%) |
May 14, 2015 | 127.20 | 128.70 | 125.90 | 126.00 | 45,559 | -0.40(-0.32%) |
May 13, 2015 | 125.70 | 128.25 | 124.60 | 126.40 | 48,277 | +1.10(+0.88%) |
May 12, 2015 | 126.60 | 126.80 | 124.01 | 125.30 | 46,625 | -1.40(-1.10%) |
May 11, 2015 | 127.80 | 128.07 | 126.40 | 126.70 | 40,200 | -0.70(-0.55%) |
May 08, 2015 | 128.30 | 130.10 | 126.80 | 127.40 | 36,754 | +0.90(+0.71%) |
May 07, 2015 | 124.00 | 126.60 | 122.30 | 126.50 | 45,957 | +1.80(+1.44%) |
May 06, 2015 | 125.10 | 125.50 | 123.70 | 124.70 | 40,445 | +0.50(+0.40%) |
May 05, 2015 | 124.70 | 126.90 | 123.80 | 124.20 | 68,219 | +0.20(+0.16%) |
May 04, 2015 | 124.80 | 126.40 | 123.70 | 124.00 | 57,651 | -1.30(-1.04%) |