Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 4.680 | 5.170 | 4.660 | 5.050 | 505,493 | +0.44(+9.54%) |
May 27, 2016 | 4.740 | 4.610 | 4.610 | 4.610 | 304,000 | -0.14(-2.95%) |
May 26, 2016 | 4.350 | 4.800 | 4.350 | 4.750 | 496,113 | +0.47(+10.98%) |
May 25, 2016 | 3.980 | 4.330 | 3.960 | 4.280 | 406,441 | +0.35(+8.91%) |
May 24, 2016 | 3.940 | 4.100 | 3.810 | 3.930 | 131,050 | -0.01(-0.25%) |
May 23, 2016 | 3.850 | 4.060 | 3.770 | 3.940 | 260,130 | -0.02(-0.51%) |
May 20, 2016 | 3.880 | 4.050 | 3.760 | 3.960 | 231,256 | +0.14(+3.66%) |
May 19, 2016 | 3.900 | 3.930 | 3.700 | 3.820 | 202,870 | -0.16(-4.02%) |
May 18, 2016 | 4.230 | 4.390 | 3.910 | 3.980 | 228,623 | -0.34(-7.87%) |
May 17, 2016 | 4.030 | 4.410 | 3.978 | 4.320 | 282,225 | +0.34(+8.54%) |
May 16, 2016 | 4.110 | 4.250 | 3.930 | 3.980 | 822,002 | +0.02(+0.51%) |
May 13, 2016 | 4.060 | 4.200 | 3.900 | 3.960 | 164,239 | -0.15(-3.65%) |
May 12, 2016 | 3.800 | 4.140 | 3.740 | 4.110 | 322,237 | +0.37(+9.89%) |
May 11, 2016 | 3.330 | 3.840 | 3.160 | 3.740 | 343,893 | +0.37(+10.98%) |
May 10, 2016 | 3.420 | 3.530 | 3.000 | 3.370 | 615,631 | -0.16(-4.53%) |
May 09, 2016 | 3.760 | 3.830 | 3.520 | 3.530 | 318,167 | -0.29(-7.59%) |
May 06, 2016 | 3.800 | 4.170 | 3.770 | 3.820 | 339,024 | +0.00(+0.00%) |
May 05, 2016 | 4.040 | 4.250 | 3.760 | 3.820 | 452,475 | +0.02(+0.53%) |
May 04, 2016 | 4.050 | 4.290 | 3.760 | 3.800 | 490,359 | -0.25(-6.17%) |
May 03, 2016 | 4.050 | 4.150 | 4.000 | 4.050 | 331,266 | -0.18(-4.26%) |
May 02, 2016 | 4.680 | 4.680 | 4.150 | 4.230 | 384,917 | -0.42(-9.03%) |
Apr 29, 2016 | 4.880 | 5.030 | 4.510 | 4.650 | 416,537 | -0.20(-4.12%) |
Apr 28, 2016 | 4.880 | 5.200 | 4.810 | 4.850 | 474,541 | -0.11(-2.22%) |
Apr 27, 2016 | 4.920 | 5.590 | 4.810 | 4.960 | 971,985 | -0.27(-5.16%) |
Apr 26, 2016 | 5.250 | 5.310 | 5.080 | 5.230 | 170,619 | +0.07(+1.36%) |
Apr 25, 2016 | 5.450 | 5.460 | 5.000 | 5.160 | 344,785 | -0.28(-5.15%) |
Apr 22, 2016 | 5.570 | 5.810 | 5.250 | 5.440 | 700,023 | -0.04(-0.73%) |
Apr 21, 2016 | 5.340 | 5.750 | 5.280 | 5.480 | 606,350 | +0.13(+2.43%) |
Apr 20, 2016 | 5.280 | 5.580 | 5.160 | 5.350 | 508,487 | +0.05(+0.94%) |
Apr 19, 2016 | 5.270 | 5.360 | 5.014 | 5.300 | 418,662 | +0.28(+5.58%) |
Apr 18, 2016 | 4.860 | 5.280 | 4.850 | 5.020 | 362,797 | -0.24(-4.56%) |
Apr 15, 2016 | 5.080 | 5.430 | 5.017 | 5.260 | 240,045 | +0.14(+2.73%) |
Apr 14, 2016 | 5.210 | 5.471 | 5.050 | 5.120 | 272,982 | -0.13(-2.48%) |
Apr 13, 2016 | 5.950 | 5.950 | 5.190 | 5.250 | 830,825 | -0.52(-9.01%) |
Apr 12, 2016 | 5.100 | 5.800 | 4.940 | 5.770 | 1,578,570 | +0.83(+16.80%) |
Apr 11, 2016 | 5.160 | 5.250 | 4.800 | 4.940 | 212,254 | -0.04(-0.80%) |
Apr 08, 2016 | 5.000 | 5.210 | 4.750 | 4.980 | 505,592 | +0.29(+6.18%) |
Apr 07, 2016 | 4.900 | 5.000 | 4.610 | 4.690 | 236,878 | -0.24(-4.87%) |
Apr 06, 2016 | 4.650 | 5.000 | 4.580 | 4.930 | 420,257 | +0.36(+7.88%) |
Apr 05, 2016 | 4.610 | 4.690 | 4.260 | 4.570 | 174,139 | -0.05(-1.08%) |
Apr 04, 2016 | 4.840 | 5.090 | 4.600 | 4.620 | 242,656 | -0.22(-4.55%) |
Apr 01, 2016 | 4.730 | 4.960 | 4.710 | 4.840 | 171,043 | -0.13(-2.62%) |
Mar 31, 2016 | 4.860 | 5.050 | 4.780 | 4.970 | 206,381 | +0.08(+1.64%) |
Mar 30, 2016 | 5.000 | 5.289 | 4.830 | 4.890 | 339,859 | -0.02(-0.41%) |
Mar 29, 2016 | 4.600 | 4.940 | 4.400 | 4.910 | 269,175 | +0.25(+5.36%) |
Mar 28, 2016 | 4.930 | 4.931 | 4.580 | 4.660 | 174,069 | -0.16(-3.32%) |
Mar 24, 2016 | 4.660 | 4.820 | 4.820 | 4.820 | 299,400 | +0.12(+2.55%) |
Mar 23, 2016 | 4.980 | 5.060 | 4.620 | 4.700 | 410,624 | -0.44(-8.56%) |
Mar 22, 2016 | 5.210 | 5.250 | 4.810 | 5.140 | 686,018 | -0.12(-2.28%) |
Mar 21, 2016 | 5.470 | 5.729 | 5.120 | 5.260 | 704,255 | -0.38(-6.74%) |
Mar 18, 2016 | 6.300 | 6.510 | 5.510 | 5.640 | 1,250,554 | -0.50(-8.14%) |
Mar 17, 2016 | 5.400 | 6.250 | 5.400 | 6.140 | 1,897,384 | +0.92(+17.62%) |
Mar 16, 2016 | 4.990 | 5.470 | 4.990 | 5.220 | 252,913 | +0.25(+5.04%) |
Mar 15, 2016 | 5.370 | 5.490 | 4.910 | 4.970 | 475,460 | -0.65(-11.57%) |
Mar 14, 2016 | 5.520 | 5.760 | 5.200 | 5.620 | 371,991 | -0.04(-0.71%) |
Mar 11, 2016 | 5.970 | 6.300 | 5.520 | 5.660 | 645,722 | -0.08(-1.39%) |
Mar 10, 2016 | 6.060 | 6.060 | 5.400 | 5.740 | 838,860 | -0.31(-5.12%) |
Mar 09, 2016 | 6.160 | 6.240 | 5.760 | 6.050 | 530,571 | +0.27(+4.67%) |
Mar 08, 2016 | 6.280 | 6.629 | 5.550 | 5.780 | 1,316,707 | -0.39(-6.32%) |
Mar 07, 2016 | 5.160 | 6.200 | 5.050 | 6.170 | 1,637,233 | +1.09(+21.46%) |
Mar 04, 2016 | 4.450 | 5.660 | 4.400 | 5.080 | 2,113,265 | +0.71(+16.25%) |
Mar 03, 2016 | 3.590 | 4.560 | 3.560 | 4.370 | 1,228,801 | +0.74(+20.39%) |
Mar 02, 2016 | 3.270 | 3.700 | 3.270 | 3.630 | 495,087 | +0.36(+11.01%) |
Mar 01, 2016 | 3.440 | 3.600 | 3.160 | 3.270 | 387,939 | -0.20(-5.76%) |
Feb 29, 2016 | 3.170 | 3.570 | 3.160 | 3.470 | 292,205 | +0.18(+5.47%) |
Feb 26, 2016 | 3.150 | 3.560 | 3.050 | 3.290 | 380,261 | +0.24(+7.87%) |
Feb 25, 2016 | 3.250 | 3.340 | 2.917 | 3.050 | 439,723 | -0.30(-8.96%) |
Feb 24, 2016 | 3.580 | 3.580 | 3.270 | 3.350 | 296,807 | -0.37(-9.95%) |
Feb 23, 2016 | 3.920 | 3.970 | 3.600 | 3.720 | 207,567 | -0.20(-5.10%) |
Feb 22, 2016 | 4.040 | 4.200 | 3.900 | 3.920 | 240,386 | +0.12(+3.16%) |
Feb 19, 2016 | 4.100 | 4.100 | 3.705 | 3.800 | 307,604 | -0.34(-8.21%) |
Feb 18, 2016 | 4.210 | 4.290 | 3.930 | 4.140 | 229,812 | +0.03(+0.73%) |
Feb 17, 2016 | 3.770 | 4.240 | 3.770 | 4.110 | 420,231 | +0.47(+12.91%) |
Feb 16, 2016 | 3.590 | 3.750 | 3.360 | 3.640 | 389,073 | +0.14(+4.00%) |
Feb 12, 2016 | 3.420 | 3.500 | 3.500 | 3.500 | 274,300 | +0.30(+9.37%) |
Feb 11, 2016 | 3.150 | 3.240 | 2.910 | 3.200 | 337,943 | -0.09(-2.74%) |
Feb 10, 2016 | 3.060 | 3.400 | 2.980 | 3.290 | 392,823 | +0.29(+9.67%) |
Feb 09, 2016 | 3.300 | 3.420 | 2.950 | 3.000 | 451,939 | -0.28(-8.54%) |
Feb 08, 2016 | 3.980 | 3.980 | 3.220 | 3.280 | 426,096 | -0.80(-19.61%) |
Feb 05, 2016 | 4.430 | 4.640 | 4.000 | 4.080 | 317,290 | -0.36(-8.11%) |
Feb 04, 2016 | 4.150 | 4.500 | 4.025 | 4.440 | 485,412 | +0.39(+9.63%) |
Feb 03, 2016 | 3.900 | 4.080 | 3.360 | 4.050 | 536,088 | +0.31(+8.29%) |
Feb 02, 2016 | 3.580 | 3.900 | 3.570 | 3.740 | 248,715 | -0.17(-4.35%) |
Feb 01, 2016 | 3.840 | 3.920 | 3.520 | 3.910 | 361,683 | -0.06(-1.51%) |
Jan 29, 2016 | 3.360 | 3.970 | 3.316 | 3.970 | 732,386 | +0.71(+21.78%) |
Jan 28, 2016 | 3.210 | 3.390 | 3.050 | 3.260 | 690,655 | +0.29(+9.76%) |
Jan 27, 2016 | 2.870 | 3.270 | 2.710 | 2.970 | 434,927 | +0.11(+3.85%) |
Jan 26, 2016 | 2.930 | 2.980 | 2.650 | 2.860 | 356,363 | +0.23(+8.75%) |
Jan 25, 2016 | 2.920 | 3.350 | 2.610 | 2.630 | 466,426 | -0.46(-14.89%) |
Jan 22, 2016 | 3.100 | 3.480 | 2.980 | 3.090 | 949,297 | +0.33(+11.96%) |
Jan 21, 2016 | 2.250 | 2.830 | 2.160 | 2.760 | 560,227 | +0.51(+22.67%) |
Jan 20, 2016 | 2.950 | 2.960 | 1.970 | 2.250 | 1,756,958 | -0.78(-25.74%) |
Jan 19, 2016 | 3.120 | 3.140 | 3.000 | 3.030 | 217,000 | -0.05(-1.62%) |
Jan 15, 2016 | 3.000 | 3.080 | 3.080 | 3.080 | 373,000 | -0.21(-6.38%) |
Jan 14, 2016 | 3.340 | 3.590 | 3.170 | 3.290 | 451,545 | -0.06(-1.79%) |
Jan 13, 2016 | 3.080 | 3.420 | 3.060 | 3.350 | 628,841 | +0.37(+12.42%) |
Jan 12, 2016 | 3.150 | 3.245 | 2.770 | 2.980 | 542,961 | -0.10(-3.25%) |
Jan 11, 2016 | 3.480 | 3.550 | 2.850 | 3.080 | 449,870 | -0.39(-11.24%) |
Jan 08, 2016 | 3.910 | 3.920 | 3.450 | 3.470 | 427,881 | -0.35(-9.16%) |
Jan 07, 2016 | 3.900 | 4.070 | 3.800 | 3.820 | 351,245 | -0.21(-5.21%) |
Jan 06, 2016 | 3.940 | 4.140 | 3.850 | 4.030 | 317,724 | -0.07(-1.71%) |
Jan 05, 2016 | 4.380 | 4.380 | 4.010 | 4.100 | 337,388 | -0.33(-7.45%) |
Jan 04, 2016 | 4.620 | 4.950 | 4.400 | 4.430 | 373,564 | -0.20(-4.32%) |
Dec 31, 2015 | 4.490 | 4.630 | 4.630 | 4.630 | 548,000 | -0.02(-0.43%) |
Dec 30, 2015 | 4.380 | 4.720 | 4.300 | 4.650 | 496,105 | +0.15(+3.33%) |
Dec 29, 2015 | 4.430 | 4.620 | 4.290 | 4.500 | 509,307 | +0.12(+2.74%) |
Dec 28, 2015 | 4.510 | 4.660 | 4.310 | 4.380 | 275,810 | -0.33(-7.01%) |
Dec 24, 2015 | 4.470 | 4.710 | 4.710 | 4.710 | 328,200 | +0.17(+3.74%) |
Dec 23, 2015 | 4.360 | 4.600 | 4.150 | 4.540 | 864,851 | +0.40(+9.66%) |
Dec 22, 2015 | 3.860 | 4.200 | 3.830 | 4.140 | 431,158 | +0.29(+7.53%) |
Dec 21, 2015 | 4.030 | 4.140 | 3.830 | 3.850 | 299,255 | -0.16(-3.99%) |
Dec 18, 2015 | 4.180 | 4.420 | 4.000 | 4.010 | 530,509 | -0.24(-5.65%) |
Dec 17, 2015 | 4.680 | 4.810 | 4.100 | 4.250 | 877,712 | -0.66(-13.44%) |
Dec 16, 2015 | 4.800 | 5.090 | 4.400 | 4.910 | 626,030 | +0.14(+2.94%) |
Dec 15, 2015 | 5.140 | 5.460 | 4.750 | 4.770 | 407,061 | -0.32(-6.29%) |
Dec 14, 2015 | 5.360 | 5.390 | 5.020 | 5.090 | 290,882 | -0.33(-6.09%) |
Dec 11, 2015 | 5.900 | 5.986 | 5.410 | 5.420 | 277,019 | -0.60(-9.97%) |
Dec 10, 2015 | 5.990 | 6.390 | 5.910 | 6.020 | 537,333 | -0.03(-0.50%) |
Dec 09, 2015 | 5.520 | 6.150 | 5.520 | 6.050 | 489,114 | +0.59(+10.81%) |
Dec 08, 2015 | 5.330 | 5.800 | 5.310 | 5.460 | 516,751 | -0.08(-1.44%) |
Dec 07, 2015 | 5.990 | 6.040 | 5.280 | 5.540 | 915,373 | -0.49(-8.13%) |
Dec 04, 2015 | 6.090 | 6.420 | 5.990 | 6.030 | 595,987 | -0.35(-5.49%) |
Dec 03, 2015 | 6.590 | 6.780 | 6.160 | 6.380 | 448,879 | -0.11(-1.69%) |
Dec 02, 2015 | 6.680 | 6.790 | 6.110 | 6.490 | 589,130 | -0.32(-4.70%) |
Dec 01, 2015 | 7.040 | 7.120 | 6.661 | 6.810 | 375,052 | -0.22(-3.13%) |
Nov 30, 2015 | 6.710 | 7.480 | 6.620 | 7.030 | 792,585 | +0.40(+6.03%) |
Nov 27, 2015 | 6.550 | 6.760 | 6.460 | 6.630 | 156,191 | -0.04(-0.60%) |
Nov 25, 2015 | 6.520 | 6.670 | 6.670 | 6.670 | 480,000 | +0.00(+0.00%) |
Nov 24, 2015 | 6.490 | 7.050 | 6.270 | 6.670 | 1,181,723 | +0.59(+9.70%) |
Nov 23, 2015 | 5.570 | 6.100 | 5.570 | 6.080 | 570,645 | +0.36(+6.29%) |
Nov 20, 2015 | 5.230 | 5.930 | 5.100 | 5.720 | 819,993 | +0.38(+7.12%) |
Nov 19, 2015 | 5.110 | 5.420 | 5.110 | 5.340 | 267,524 | +0.21(+4.09%) |
Nov 18, 2015 | 5.340 | 5.550 | 5.066 | 5.130 | 386,038 | -0.16(-3.02%) |
Nov 17, 2015 | 5.640 | 5.790 | 5.220 | 5.290 | 412,746 | -0.50(-8.64%) |
Nov 16, 2015 | 5.550 | 5.970 | 5.190 | 5.790 | 544,323 | +0.30(+5.46%) |
Nov 13, 2015 | 5.290 | 5.550 | 5.080 | 5.490 | 479,742 | -0.03(-0.54%) |
Nov 12, 2015 | 5.630 | 5.820 | 5.380 | 5.520 | 360,607 | -0.34(-5.80%) |
Nov 11, 2015 | 5.720 | 5.980 | 4.820 | 5.860 | 1,362,945 | +0.20(+3.53%) |
Nov 10, 2015 | 5.800 | 6.190 | 5.500 | 5.660 | 676,612 | -0.27(-4.55%) |
Nov 09, 2015 | 6.790 | 6.990 | 5.820 | 5.930 | 1,081,426 | -0.86(-12.67%) |
Nov 06, 2015 | 6.480 | 7.280 | 6.410 | 6.790 | 1,191,578 | +0.10(+1.49%) |
Nov 05, 2015 | 6.920 | 7.199 | 6.360 | 6.690 | 1,552,582 | -0.16(-2.34%) |
Nov 04, 2015 | 5.570 | 8.280 | 5.400 | 6.850 | 5,879,739 | +0.25(+3.79%) |
Nov 03, 2015 | 4.500 | 6.780 | 4.490 | 6.600 | 5,907,259 | +2.22(+50.68%) |
Nov 02, 2015 | 4.260 | 4.650 | 4.240 | 4.380 | 885,300 | +0.09(+2.10%) |
Oct 30, 2015 | 4.200 | 4.330 | 4.070 | 4.290 | 423,871 | +0.13(+3.12%) |
Oct 29, 2015 | 4.510 | 4.760 | 4.110 | 4.160 | 785,871 | -0.37(-8.17%) |
Oct 28, 2015 | 4.150 | 4.560 | 3.950 | 4.530 | 887,493 | +0.66(+17.05%) |
Oct 27, 2015 | 4.180 | 4.590 | 3.780 | 3.870 | 1,880,573 | -1.11(-22.29%) |
Oct 26, 2015 | 5.010 | 5.010 | 4.630 | 4.980 | 707,686 | -0.03(-0.60%) |
Oct 23, 2015 | 4.160 | 5.660 | 4.080 | 5.010 | 3,476,794 | -1.92(-27.71%) |
Oct 22, 2015 | 6.850 | 7.190 | 6.760 | 6.930 | 296,000 | +0.13(+1.91%) |
Oct 21, 2015 | 6.860 | 7.110 | 6.530 | 6.800 | 243,854 | -0.19(-2.72%) |
Oct 20, 2015 | 6.480 | 7.214 | 6.480 | 6.990 | 429,469 | +0.52(+8.04%) |
Oct 19, 2015 | 6.650 | 6.768 | 6.400 | 6.470 | 366,209 | -0.19(-2.85%) |
Oct 16, 2015 | 7.350 | 7.350 | 6.660 | 6.660 | 653,450 | -0.49(-6.85%) |
Oct 15, 2015 | 7.570 | 7.570 | 7.020 | 7.150 | 654,847 | -0.42(-5.55%) |
Oct 14, 2015 | 7.810 | 8.020 | 7.440 | 7.570 | 572,795 | -0.24(-3.07%) |
Oct 13, 2015 | 7.930 | 8.350 | 7.800 | 7.810 | 328,120 | -0.34(-4.17%) |
Oct 12, 2015 | 8.730 | 8.770 | 7.900 | 8.150 | 360,665 | -0.58(-6.64%) |
Oct 09, 2015 | 8.720 | 8.880 | 8.220 | 8.730 | 609,556 | +0.18(+2.11%) |
Oct 08, 2015 | 8.300 | 8.680 | 7.800 | 8.550 | 693,580 | +0.24(+2.89%) |
Oct 07, 2015 | 8.500 | 9.250 | 8.020 | 8.310 | 1,424,319 | +0.00(+0.00%) |
Oct 06, 2015 | 8.200 | 8.490 | 7.770 | 8.310 | 684,081 | +0.46(+5.86%) |
Oct 05, 2015 | 7.940 | 8.459 | 7.850 | 7.850 | 674,094 | +0.09(+1.16%) |
Oct 02, 2015 | 6.580 | 7.780 | 6.570 | 7.760 | 535,959 | +0.93(+13.62%) |
Oct 01, 2015 | 7.000 | 7.670 | 6.750 | 6.830 | 953,750 | +0.06(+0.89%) |
Sep 30, 2015 | 6.380 | 6.850 | 6.100 | 6.770 | 670,150 | +0.43(+6.78%) |
Sep 29, 2015 | 7.020 | 7.230 | 6.280 | 6.340 | 612,057 | -0.74(-10.45%) |
Sep 28, 2015 | 8.000 | 8.000 | 6.950 | 7.080 | 928,274 | -0.99(-12.27%) |
Sep 25, 2015 | 9.460 | 9.980 | 8.010 | 8.070 | 2,910,843 | -3.70(-31.44%) |
Sep 24, 2015 | 11.82 | 12.03 | 11.12 | 11.77 | 373,600 | +0.09(+0.77%) |
Sep 23, 2015 | 12.53 | 12.65 | 11.56 | 11.68 | 430,697 | -0.85(-6.78%) |
Sep 22, 2015 | 13.10 | 13.50 | 12.52 | 12.53 | 363,214 | -0.75(-5.65%) |
Sep 21, 2015 | 14.09 | 14.30 | 13.25 | 13.28 | 290,859 | -0.64(-4.60%) |
Sep 18, 2015 | 14.69 | 14.78 | 13.90 | 13.92 | 301,598 | -0.87(-5.88%) |
Sep 17, 2015 | 15.23 | 15.36 | 14.59 | 14.79 | 194,487 | -0.42(-2.76%) |
Sep 16, 2015 | 14.76 | 15.43 | 14.76 | 15.21 | 251,033 | +0.63(+4.32%) |
Sep 15, 2015 | 14.20 | 15.09 | 14.20 | 14.58 | 365,700 | +0.29(+2.03%) |
Sep 14, 2015 | 13.75 | 14.35 | 13.07 | 14.29 | 296,127 | +0.42(+3.03%) |
Sep 11, 2015 | 14.35 | 14.82 | 13.75 | 13.87 | 306,494 | -1.19(-7.90%) |
Sep 10, 2015 | 14.66 | 15.16 | 14.50 | 15.06 | 278,295 | +0.30(+2.03%) |
Sep 09, 2015 | 15.80 | 16.00 | 14.13 | 14.76 | 399,400 | -0.54(-3.53%) |
Sep 08, 2015 | 15.97 | 16.60 | 15.13 | 15.30 | 381,304 | -0.56(-3.53%) |
Sep 04, 2015 | 15.75 | 15.86 | 15.86 | 15.86 | 396,100 | -0.11(-0.69%) |
Sep 03, 2015 | 16.37 | 16.87 | 15.74 | 15.97 | 366,427 | -0.07(-0.44%) |
Sep 02, 2015 | 16.29 | 16.29 | 15.02 | 16.04 | 399,962 | +0.29(+1.84%) |
Sep 01, 2015 | 16.60 | 17.30 | 15.52 | 15.75 | 560,018 | -2.13(-11.91%) |
Aug 31, 2015 | 16.28 | 18.30 | 15.75 | 17.88 | 670,627 | +1.40(+8.50%) |
Aug 28, 2015 | 15.46 | 16.90 | 15.33 | 16.48 | 641,218 | +1.19(+7.78%) |
Aug 27, 2015 | 13.85 | 15.38 | 13.82 | 15.29 | 771,044 | +1.93(+14.45%) |
Aug 26, 2015 | 13.46 | 13.60 | 12.80 | 13.36 | 533,387 | +0.49(+3.81%) |
Aug 25, 2015 | 13.04 | 13.54 | 12.64 | 12.87 | 636,153 | +0.51(+4.13%) |
Aug 24, 2015 | 12.48 | 13.61 | 12.10 | 12.36 | 779,029 | -1.19(-8.78%) |
Aug 21, 2015 | 15.12 | 15.40 | 13.54 | 13.55 | 958,525 | -1.67(-10.97%) |
Aug 20, 2015 | 16.66 | 16.86 | 15.22 | 15.22 | 400,789 | -1.39(-8.37%) |
Aug 19, 2015 | 17.19 | 17.22 | 16.00 | 16.61 | 397,332 | -0.62(-3.60%) |
Aug 18, 2015 | 17.72 | 17.78 | 17.05 | 17.23 | 459,574 | -0.02(-0.12%) |
Aug 17, 2015 | 17.34 | 17.81 | 16.93 | 17.25 | 355,669 | -0.23(-1.32%) |
Aug 14, 2015 | 17.39 | 17.65 | 16.83 | 17.48 | 390,400 | +0.35(+2.04%) |
Aug 13, 2015 | 17.91 | 18.28 | 16.32 | 17.13 | 628,750 | -0.47(-2.67%) |
Aug 12, 2015 | 18.76 | 19.05 | 17.60 | 17.60 | 414,495 | -1.13(-6.03%) |
Aug 11, 2015 | 19.72 | 19.94 | 18.65 | 18.73 | 290,887 | -1.35(-6.72%) |
Aug 10, 2015 | 19.80 | 20.11 | 19.27 | 20.08 | 378,376 | +0.35(+1.77%) |
Aug 07, 2015 | 20.46 | 21.07 | 19.48 | 19.73 | 307,437 | -1.27(-6.05%) |
Aug 06, 2015 | 20.20 | 21.65 | 19.75 | 21.00 | 411,221 | +0.24(+1.16%) |
Aug 05, 2015 | 20.80 | 22.09 | 20.14 | 20.76 | 316,811 | +0.29(+1.42%) |
Aug 04, 2015 | 21.19 | 21.94 | 20.28 | 20.47 | 279,873 | -0.72(-3.40%) |
Aug 03, 2015 | 22.36 | 22.61 | 21.00 | 21.19 | 318,986 | -1.42(-6.28%) |
Jul 31, 2015 | 24.68 | 24.74 | 22.51 | 22.61 | 400,039 | -2.12(-8.56%) |
Jul 30, 2015 | 25.46 | 26.22 | 24.18 | 24.73 | 445,204 | -0.28(-1.13%) |
Jul 29, 2015 | 21.89 | 25.01 | 21.39 | 25.01 | 518,289 | +2.68(+12.01%) |
Jul 28, 2015 | 21.25 | 22.68 | 21.10 | 22.33 | 321,802 | +1.26(+5.99%) |
Jul 27, 2015 | 20.40 | 21.27 | 20.15 | 21.07 | 268,602 | +0.46(+2.22%) |
Jul 24, 2015 | 20.49 | 21.17 | 20.41 | 20.61 | 206,119 | -0.04(-0.19%) |
Jul 23, 2015 | 20.69 | 21.63 | 20.62 | 20.65 | 237,129 | +0.07(+0.33%) |
Jul 22, 2015 | 21.56 | 21.75 | 20.18 | 20.58 | 460,810 | -1.38(-6.28%) |
Jul 21, 2015 | 22.50 | 24.09 | 21.93 | 21.96 | 358,275 | -1.07(-4.64%) |
Jul 20, 2015 | 24.86 | 25.02 | 22.99 | 23.03 | 445,594 | -1.31(-5.39%) |
Jul 17, 2015 | 26.62 | 26.67 | 24.33 | 24.34 | 605,711 | -2.52(-9.37%) |
Jul 16, 2015 | 28.59 | 28.91 | 26.74 | 26.85 | 558,792 | -1.66(-5.82%) |
Jul 15, 2015 | 30.61 | 31.37 | 28.52 | 28.52 | 238,025 | -2.24(-7.29%) |
Jul 14, 2015 | 29.38 | 31.55 | 29.21 | 30.76 | 222,245 | +0.99(+3.33%) |
Jul 13, 2015 | 30.12 | 30.37 | 29.14 | 29.77 | 211,688 | -0.44(-1.45%) |
Jul 10, 2015 | 30.65 | 31.29 | 30.04 | 30.20 | 212,600 | -0.33(-1.08%) |
Jul 09, 2015 | 29.98 | 30.66 | 29.62 | 30.54 | 234,542 | +1.31(+4.49%) |
Jul 08, 2015 | 30.35 | 31.08 | 28.48 | 29.22 | 331,693 | -1.30(-4.26%) |
Jul 07, 2015 | 31.72 | 31.73 | 29.33 | 30.53 | 337,973 | -1.34(-4.21%) |
Jul 06, 2015 | 33.76 | 33.77 | 31.14 | 31.87 | 321,157 | -2.59(-7.53%) |
Jul 02, 2015 | 35.60 | 34.46 | 34.46 | 34.46 | 188,834 | -1.18(-3.32%) |
Jul 01, 2015 | 35.06 | 35.64 | 34.73 | 35.64 | 169,959 | +0.58(+1.66%) |
Jun 30, 2015 | 35.18 | 35.50 | 34.25 | 35.06 | 165,956 | -0.05(-0.14%) |
Jun 29, 2015 | 35.94 | 36.39 | 34.32 | 35.11 | 357,012 | -0.88(-2.46%) |
Jun 26, 2015 | 36.03 | 36.88 | 35.94 | 35.99 | 147,349 | -0.02(-0.05%) |
Jun 25, 2015 | 37.19 | 37.40 | 35.94 | 36.01 | 182,389 | -1.52(-4.04%) |
Jun 24, 2015 | 37.80 | 37.82 | 36.92 | 37.53 | 198,830 | -0.33(-0.87%) |
Jun 23, 2015 | 38.33 | 38.54 | 37.86 | 37.86 | 180,775 | -0.69(-1.79%) |
Jun 22, 2015 | 38.42 | 39.09 | 38.02 | 38.55 | 192,601 | +0.13(+0.33%) |
Jun 19, 2015 | 38.85 | 39.12 | 38.42 | 38.42 | 197,793 | -0.49(-1.25%) |
Jun 18, 2015 | 39.33 | 39.82 | 38.81 | 38.91 | 259,007 | -0.08(-0.20%) |
Jun 17, 2015 | 38.83 | 39.53 | 38.81 | 38.98 | 137,089 | +0.16(+0.40%) |
Jun 16, 2015 | 38.79 | 39.10 | 38.65 | 38.83 | 120,729 | -0.05(-0.12%) |
Jun 15, 2015 | 38.74 | 39.27 | 38.46 | 38.88 | 64,606 | -0.05(-0.12%) |
Jun 12, 2015 | 38.66 | 39.38 | 38.59 | 38.93 | 108,885 | -0.03(-0.07%) |
Jun 11, 2015 | 38.62 | 39.49 | 38.62 | 38.96 | 90,323 | +0.13(+0.33%) |
Jun 10, 2015 | 39.14 | 39.96 | 38.42 | 38.83 | 334,274 | +0.22(+0.58%) |
Jun 09, 2015 | 38.61 | 39.02 | 38.32 | 38.61 | 158,761 | +0.12(+0.30%) |
Jun 08, 2015 | 38.86 | 39.03 | 38.32 | 38.49 | 148,362 | -0.51(-1.32%) |
Jun 05, 2015 | 38.95 | 40.11 | 38.91 | 39.00 | 156,976 | -0.06(-0.15%) |
Jun 04, 2015 | 38.63 | 39.67 | 38.56 | 39.06 | 233,465 | +0.21(+0.55%) |
Jun 03, 2015 | 38.72 | 38.96 | 38.23 | 38.85 | 214,924 | +0.01(+0.02%) |
Jun 02, 2015 | 38.64 | 39.09 | 38.30 | 38.84 | 527,223 | +0.38(+0.98%) |