Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.65 | 14.43 | 13.65 | 13.97 | 1,064,841 | +0.46(+3.40%) |
May 27, 2016 | 13.40 | 13.51 | 13.51 | 13.51 | 867,100 | +0.06(+0.45%) |
May 26, 2016 | 13.91 | 14.40 | 13.17 | 13.45 | 1,464,308 | -0.61(-4.34%) |
May 25, 2016 | 12.97 | 14.10 | 12.89 | 14.06 | 1,560,063 | +1.29(+10.10%) |
May 24, 2016 | 13.36 | 13.46 | 12.52 | 12.77 | 887,016 | -0.43(-3.26%) |
May 23, 2016 | 12.89 | 13.38 | 12.44 | 13.20 | 834,232 | +0.05(+0.38%) |
May 20, 2016 | 12.78 | 13.36 | 12.35 | 13.15 | 1,072,159 | +0.43(+3.38%) |
May 19, 2016 | 12.57 | 13.01 | 12.11 | 12.72 | 834,532 | -0.20(-1.55%) |
May 18, 2016 | 13.52 | 13.93 | 12.79 | 12.92 | 855,942 | -0.57(-4.23%) |
May 17, 2016 | 13.07 | 13.97 | 12.92 | 13.49 | 960,376 | +0.33(+2.51%) |
May 16, 2016 | 12.96 | 13.65 | 12.82 | 13.16 | 1,268,177 | +0.69(+5.53%) |
May 13, 2016 | 12.83 | 13.37 | 12.35 | 12.47 | 947,819 | -0.49(-3.78%) |
May 12, 2016 | 13.80 | 14.03 | 12.54 | 12.96 | 1,060,581 | -0.53(-3.93%) |
May 11, 2016 | 13.51 | 14.15 | 13.35 | 13.49 | 1,697,444 | -0.14(-1.03%) |
May 10, 2016 | 12.31 | 13.79 | 12.28 | 13.63 | 1,413,925 | +1.52(+12.55%) |
May 09, 2016 | 12.08 | 12.79 | 11.63 | 12.11 | 1,535,849 | -0.14(-1.14%) |
May 06, 2016 | 10.48 | 12.71 | 10.22 | 12.25 | 2,398,968 | +2.09(+20.57%) |
May 05, 2016 | 11.30 | 11.70 | 9.950 | 10.16 | 1,502,827 | -0.94(-8.47%) |
May 04, 2016 | 11.45 | 11.95 | 10.73 | 11.10 | 1,288,617 | -0.29(-2.55%) |
May 03, 2016 | 11.63 | 11.70 | 11.04 | 11.39 | 947,963 | -0.72(-5.95%) |
May 02, 2016 | 12.51 | 12.51 | 11.73 | 12.11 | 1,241,128 | -0.55(-4.34%) |
Apr 29, 2016 | 13.00 | 13.58 | 12.01 | 12.66 | 1,169,441 | -0.22(-1.71%) |
Apr 28, 2016 | 12.94 | 13.49 | 12.66 | 12.88 | 1,147,482 | -0.32(-2.42%) |
Apr 27, 2016 | 12.76 | 13.44 | 12.70 | 13.20 | 1,159,901 | +0.75(+6.02%) |
Apr 26, 2016 | 12.16 | 12.77 | 11.97 | 12.45 | 821,111 | +0.43(+3.58%) |
Apr 25, 2016 | 12.33 | 12.66 | 11.65 | 12.02 | 822,156 | -0.41(-3.30%) |
Apr 22, 2016 | 11.96 | 12.98 | 11.85 | 12.43 | 1,109,357 | +0.64(+5.43%) |
Apr 21, 2016 | 12.32 | 12.54 | 11.61 | 11.79 | 1,147,009 | -0.36(-2.96%) |
Apr 20, 2016 | 11.17 | 12.26 | 11.10 | 12.15 | 1,148,276 | +0.80(+7.05%) |
Apr 19, 2016 | 10.86 | 11.54 | 10.76 | 11.35 | 885,081 | +0.70(+6.57%) |
Apr 18, 2016 | 9.850 | 10.77 | 9.673 | 10.65 | 875,466 | +0.08(+0.76%) |
Apr 15, 2016 | 10.42 | 10.90 | 10.18 | 10.57 | 600,193 | -0.13(-1.21%) |
Apr 14, 2016 | 10.84 | 10.85 | 10.26 | 10.70 | 856,812 | +0.05(+0.47%) |
Apr 13, 2016 | 11.03 | 11.42 | 10.50 | 10.65 | 1,059,469 | -0.51(-4.57%) |
Apr 12, 2016 | 10.13 | 11.24 | 9.840 | 11.16 | 1,722,099 | +1.28(+12.96%) |
Apr 11, 2016 | 9.420 | 10.26 | 9.280 | 9.880 | 1,143,291 | +0.67(+7.27%) |
Apr 08, 2016 | 9.380 | 9.760 | 8.990 | 9.210 | 1,100,209 | +0.31(+3.48%) |
Apr 07, 2016 | 8.910 | 9.160 | 8.560 | 8.900 | 991,034 | -0.01(-0.11%) |
Apr 06, 2016 | 9.010 | 9.410 | 8.470 | 8.910 | 1,156,202 | +0.15(+1.71%) |
Apr 05, 2016 | 8.290 | 8.840 | 8.260 | 8.760 | 938,772 | +0.32(+3.79%) |
Apr 04, 2016 | 8.630 | 9.480 | 8.250 | 8.440 | 1,411,667 | -0.17(-1.97%) |
Apr 01, 2016 | 8.310 | 8.710 | 8.120 | 8.610 | 1,059,753 | -0.20(-2.27%) |
Mar 31, 2016 | 8.500 | 9.050 | 8.500 | 8.810 | 1,108,201 | +0.24(+2.80%) |
Mar 30, 2016 | 9.330 | 9.600 | 8.220 | 8.570 | 1,340,809 | -0.46(-5.09%) |
Mar 29, 2016 | 8.280 | 9.170 | 8.130 | 9.030 | 995,609 | +0.30(+3.44%) |
Mar 28, 2016 | 9.330 | 9.410 | 8.320 | 8.730 | 1,626,729 | -0.59(-6.33%) |
Mar 24, 2016 | 8.760 | 9.320 | 9.320 | 9.320 | 1,032,900 | +0.05(+0.54%) |
Mar 23, 2016 | 10.01 | 10.24 | 9.210 | 9.270 | 1,614,106 | -1.01(-9.82%) |
Mar 22, 2016 | 9.740 | 10.49 | 9.680 | 10.28 | 936,768 | +0.16(+1.58%) |
Mar 21, 2016 | 9.800 | 10.39 | 9.410 | 10.12 | 1,577,859 | -0.07(-0.69%) |
Mar 18, 2016 | 11.26 | 11.33 | 9.860 | 10.19 | 2,701,521 | -0.71(-6.51%) |
Mar 17, 2016 | 10.31 | 11.02 | 9.900 | 10.90 | 1,922,212 | +0.85(+8.46%) |
Mar 16, 2016 | 9.670 | 10.30 | 9.600 | 10.05 | 1,108,047 | +0.61(+6.46%) |
Mar 15, 2016 | 9.120 | 9.470 | 8.590 | 9.440 | 827,077 | -0.11(-1.15%) |
Mar 14, 2016 | 8.970 | 9.820 | 8.861 | 9.550 | 1,865,002 | -0.16(-1.65%) |
Mar 11, 2016 | 9.700 | 10.10 | 9.560 | 9.710 | 1,289,909 | +0.42(+4.52%) |
Mar 10, 2016 | 8.760 | 9.680 | 8.500 | 9.290 | 1,875,122 | +0.27(+2.99%) |
Mar 09, 2016 | 9.760 | 10.20 | 8.650 | 9.020 | 2,182,165 | -0.27(-2.91%) |
Mar 08, 2016 | 12.06 | 12.30 | 8.720 | 9.290 | 3,928,178 | -3.22(-25.74%) |
Mar 07, 2016 | 10.45 | 12.74 | 10.45 | 12.51 | 5,243,200 | +2.14(+20.64%) |
Mar 04, 2016 | 9.830 | 10.33 | 9.450 | 10.37 | 3,187,260 | +0.75(+7.80%) |
Mar 03, 2016 | 7.340 | 9.850 | 7.340 | 9.620 | 4,688,581 | +2.18(+29.30%) |
Mar 02, 2016 | 5.590 | 7.470 | 5.480 | 7.440 | 2,623,372 | +1.85(+33.09%) |
Mar 01, 2016 | 5.360 | 5.760 | 5.210 | 5.590 | 1,837,598 | +0.23(+4.29%) |
Feb 29, 2016 | 5.060 | 5.778 | 5.060 | 5.360 | 3,131,663 | +0.29(+5.72%) |
Feb 26, 2016 | 4.580 | 5.880 | 4.520 | 5.070 | 3,623,034 | +0.66(+14.97%) |
Feb 25, 2016 | 5.200 | 5.330 | 3.900 | 4.410 | 4,927,600 | -0.97(-18.03%) |
Feb 24, 2016 | 5.120 | 5.530 | 5.080 | 5.380 | 949,489 | +0.01(+0.19%) |
Feb 23, 2016 | 6.240 | 6.250 | 5.100 | 5.370 | 1,532,217 | -0.83(-13.39%) |
Feb 22, 2016 | 6.750 | 6.750 | 6.150 | 6.200 | 1,433,396 | +0.25(+4.20%) |
Feb 19, 2016 | 6.280 | 6.280 | 5.660 | 5.950 | 1,515,326 | -0.47(-7.32%) |
Feb 18, 2016 | 7.230 | 7.310 | 6.405 | 6.420 | 1,500,461 | -0.53(-7.63%) |
Feb 17, 2016 | 6.340 | 7.070 | 6.340 | 6.950 | 1,768,425 | +0.68(+10.85%) |
Feb 16, 2016 | 7.200 | 7.290 | 5.870 | 6.270 | 2,270,981 | -0.72(-10.30%) |
Feb 12, 2016 | 7.240 | 6.990 | 6.990 | 6.990 | 797,200 | +0.14(+2.04%) |
Feb 11, 2016 | 7.100 | 7.190 | 6.450 | 6.850 | 1,067,447 | -0.54(-7.31%) |
Feb 10, 2016 | 7.400 | 7.920 | 6.980 | 7.390 | 983,182 | -0.08(-1.07%) |
Feb 09, 2016 | 9.040 | 9.080 | 7.080 | 7.470 | 2,279,133 | -2.14(-22.27%) |
Feb 08, 2016 | 10.66 | 10.82 | 9.245 | 9.610 | 1,696,929 | -1.54(-13.81%) |
Feb 05, 2016 | 11.00 | 11.97 | 10.73 | 11.15 | 1,527,691 | -0.19(-1.68%) |
Feb 04, 2016 | 9.700 | 11.55 | 9.680 | 11.34 | 2,054,001 | +1.77(+18.50%) |
Feb 03, 2016 | 9.020 | 9.615 | 8.430 | 9.570 | 751,166 | +0.75(+8.50%) |
Feb 02, 2016 | 9.320 | 9.350 | 8.770 | 8.820 | 679,514 | -1.11(-11.18%) |
Feb 01, 2016 | 9.720 | 10.05 | 9.320 | 9.930 | 761,533 | -0.50(-4.79%) |
Jan 29, 2016 | 9.950 | 10.45 | 9.600 | 10.43 | 1,116,884 | +0.61(+6.21%) |
Jan 28, 2016 | 9.980 | 10.23 | 9.470 | 9.820 | 1,184,880 | +0.67(+7.32%) |
Jan 27, 2016 | 8.530 | 9.670 | 8.440 | 9.150 | 1,632,393 | +0.56(+6.52%) |
Jan 26, 2016 | 8.320 | 8.840 | 8.060 | 8.590 | 1,000,859 | +0.74(+9.43%) |
Jan 25, 2016 | 8.210 | 9.090 | 7.860 | 7.850 | 1,469,188 | -0.82(-9.46%) |
Jan 22, 2016 | 8.160 | 9.350 | 8.020 | 8.670 | 2,427,248 | +1.17(+15.60%) |
Jan 21, 2016 | 6.280 | 8.120 | 6.280 | 7.500 | 2,567,271 | +1.06(+16.46%) |
Jan 20, 2016 | 6.520 | 6.530 | 5.785 | 6.440 | 1,814,513 | -0.27(-4.02%) |
Jan 19, 2016 | 7.120 | 7.130 | 6.450 | 6.710 | 1,220,739 | -0.46(-6.42%) |
Jan 15, 2016 | 6.960 | 7.170 | 7.170 | 7.170 | 2,172,100 | -0.29(-3.89%) |
Jan 14, 2016 | 7.540 | 7.810 | 7.110 | 7.460 | 1,528,725 | -0.04(-0.53%) |
Jan 13, 2016 | 8.250 | 8.681 | 7.360 | 7.500 | 1,627,144 | -0.75(-9.09%) |
Jan 12, 2016 | 8.970 | 9.125 | 7.855 | 8.250 | 1,378,969 | -0.41(-4.73%) |
Jan 11, 2016 | 9.430 | 9.440 | 8.285 | 8.660 | 1,301,334 | -0.77(-8.17%) |
Jan 08, 2016 | 10.01 | 10.07 | 9.290 | 9.430 | 1,019,672 | -0.48(-4.84%) |
Jan 07, 2016 | 10.07 | 10.16 | 9.515 | 9.910 | 2,146,939 | -0.55(-5.26%) |
Jan 06, 2016 | 11.49 | 11.61 | 10.20 | 10.46 | 1,122,285 | -1.57(-13.05%) |
Jan 05, 2016 | 12.24 | 12.36 | 11.11 | 12.03 | 1,175,906 | -0.35(-2.83%) |
Jan 04, 2016 | 12.28 | 13.03 | 11.95 | 12.38 | 1,124,627 | +0.18(+1.48%) |
Dec 31, 2015 | 11.88 | 12.20 | 12.20 | 12.20 | 845,000 | +0.25(+2.09%) |
Dec 30, 2015 | 11.85 | 12.49 | 11.82 | 11.95 | 601,796 | -0.42(-3.40%) |
Dec 29, 2015 | 12.78 | 12.86 | 12.00 | 12.37 | 514,681 | +0.17(+1.39%) |
Dec 28, 2015 | 12.45 | 12.62 | 11.99 | 12.20 | 637,732 | -0.78(-6.01%) |
Dec 24, 2015 | 12.93 | 12.98 | 12.98 | 12.98 | 426,700 | +0.00(+0.00%) |
Dec 23, 2015 | 12.03 | 12.98 | 11.91 | 12.98 | 897,149 | +1.48(+12.87%) |
Dec 22, 2015 | 10.95 | 11.71 | 10.89 | 11.50 | 682,230 | +0.54(+4.93%) |
Dec 21, 2015 | 11.24 | 11.24 | 10.60 | 10.96 | 910,694 | -0.18(-1.62%) |
Dec 18, 2015 | 11.13 | 11.38 | 11.02 | 11.14 | 1,935,621 | -0.06(-0.54%) |
Dec 17, 2015 | 12.01 | 12.27 | 10.97 | 11.20 | 1,198,883 | -0.55(-4.68%) |
Dec 16, 2015 | 12.24 | 12.57 | 11.55 | 11.75 | 1,411,155 | -0.73(-5.85%) |
Dec 15, 2015 | 12.41 | 12.78 | 12.19 | 12.48 | 1,022,006 | +0.56(+4.70%) |
Dec 14, 2015 | 12.20 | 12.32 | 11.61 | 11.92 | 1,264,030 | -0.51(-4.10%) |
Dec 11, 2015 | 12.97 | 13.07 | 12.40 | 12.43 | 624,807 | -1.08(-7.99%) |
Dec 10, 2015 | 13.12 | 13.80 | 12.72 | 13.51 | 793,558 | +0.10(+0.75%) |
Dec 09, 2015 | 13.52 | 14.51 | 13.13 | 13.41 | 736,332 | -0.05(-0.37%) |
Dec 08, 2015 | 13.06 | 13.68 | 12.67 | 13.46 | 1,052,629 | -0.07(-0.52%) |
Dec 07, 2015 | 14.35 | 14.35 | 13.44 | 13.53 | 1,045,747 | -1.32(-8.89%) |
Dec 04, 2015 | 15.40 | 15.40 | 14.29 | 14.85 | 932,694 | -0.87(-5.53%) |
Dec 03, 2015 | 16.46 | 16.55 | 15.39 | 15.72 | 1,008,639 | -0.37(-2.30%) |
Dec 02, 2015 | 17.50 | 17.89 | 15.86 | 16.09 | 1,565,304 | -1.76(-9.86%) |
Dec 01, 2015 | 18.11 | 18.62 | 17.71 | 17.85 | 868,399 | -0.22(-1.22%) |
Nov 30, 2015 | 17.90 | 18.73 | 17.72 | 18.07 | 780,947 | +0.45(+2.55%) |
Nov 27, 2015 | 17.94 | 18.46 | 17.45 | 17.62 | 351,885 | -0.87(-4.71%) |
Nov 25, 2015 | 17.66 | 18.49 | 18.49 | 18.49 | 723,100 | +0.17(+0.93%) |
Nov 24, 2015 | 16.86 | 18.56 | 16.85 | 18.32 | 1,019,571 | +1.76(+10.63%) |
Nov 23, 2015 | 16.54 | 16.96 | 16.17 | 16.56 | 753,628 | +0.09(+0.55%) |
Nov 20, 2015 | 17.06 | 17.44 | 16.15 | 16.47 | 1,002,569 | -0.58(-3.40%) |
Nov 19, 2015 | 17.37 | 18.02 | 16.50 | 17.05 | 1,015,600 | -0.81(-4.54%) |
Nov 18, 2015 | 17.60 | 18.38 | 16.95 | 17.86 | 1,344,273 | +0.53(+3.06%) |
Nov 17, 2015 | 16.84 | 17.80 | 16.17 | 17.33 | 885,647 | +0.26(+1.52%) |
Nov 16, 2015 | 16.16 | 17.09 | 15.84 | 17.07 | 702,226 | +0.81(+4.98%) |
Nov 13, 2015 | 15.23 | 16.60 | 15.00 | 16.26 | 919,205 | +0.96(+6.27%) |
Nov 12, 2015 | 15.55 | 16.76 | 15.11 | 15.30 | 1,201,351 | -1.05(-6.42%) |
Nov 11, 2015 | 17.46 | 17.52 | 16.07 | 16.35 | 780,056 | -1.06(-6.09%) |
Nov 10, 2015 | 16.93 | 17.69 | 16.66 | 17.41 | 903,062 | +0.49(+2.90%) |
Nov 09, 2015 | 17.19 | 17.91 | 16.37 | 16.92 | 784,080 | -0.19(-1.11%) |
Nov 06, 2015 | 16.47 | 17.16 | 16.17 | 17.11 | 822,325 | +0.41(+2.46%) |
Nov 05, 2015 | 16.77 | 17.57 | 16.40 | 16.70 | 1,103,214 | -0.15(-0.89%) |
Nov 04, 2015 | 16.59 | 16.97 | 15.64 | 16.85 | 1,436,835 | +0.24(+1.44%) |
Nov 03, 2015 | 14.10 | 18.45 | 14.10 | 16.61 | 4,467,512 | +2.92(+21.33%) |
Nov 02, 2015 | 12.12 | 13.76 | 12.12 | 13.69 | 1,239,384 | +1.08(+8.56%) |
Oct 30, 2015 | 12.14 | 12.75 | 11.41 | 12.61 | 1,333,927 | +0.48(+3.96%) |
Oct 29, 2015 | 12.12 | 12.83 | 12.02 | 12.13 | 1,098,134 | -0.06(-0.49%) |
Oct 28, 2015 | 12.10 | 12.81 | 11.85 | 12.19 | 1,190,090 | +0.09(+0.74%) |
Oct 27, 2015 | 12.37 | 12.87 | 11.82 | 12.10 | 1,149,801 | -0.80(-6.20%) |
Oct 26, 2015 | 13.97 | 14.14 | 12.81 | 12.90 | 1,241,287 | -1.24(-8.77%) |
Oct 23, 2015 | 13.87 | 14.49 | 13.28 | 14.14 | 925,922 | -0.11(-0.77%) |
Oct 22, 2015 | 14.57 | 14.89 | 13.82 | 14.25 | 535,570 | -0.14(-0.97%) |
Oct 21, 2015 | 14.90 | 15.09 | 14.38 | 14.39 | 554,821 | -0.69(-4.58%) |
Oct 20, 2015 | 14.42 | 15.50 | 14.32 | 15.08 | 781,103 | +0.60(+4.14%) |
Oct 19, 2015 | 14.85 | 15.00 | 14.27 | 14.48 | 708,063 | -0.65(-4.30%) |
Oct 16, 2015 | 15.35 | 15.48 | 14.29 | 15.13 | 1,035,242 | -0.21(-1.37%) |
Oct 15, 2015 | 14.64 | 15.52 | 14.22 | 15.34 | 1,074,095 | +0.17(+1.12%) |
Oct 14, 2015 | 14.78 | 15.44 | 14.14 | 15.17 | 967,382 | +0.46(+3.13%) |
Oct 13, 2015 | 14.89 | 15.94 | 14.59 | 14.71 | 1,319,142 | -0.53(-3.48%) |
Oct 12, 2015 | 17.82 | 17.86 | 14.79 | 15.24 | 1,977,530 | -2.63(-14.72%) |
Oct 09, 2015 | 18.31 | 18.39 | 17.49 | 17.87 | 1,446,547 | -0.22(-1.22%) |
Oct 08, 2015 | 17.64 | 18.30 | 16.77 | 18.09 | 1,868,799 | +0.39(+2.20%) |
Oct 07, 2015 | 18.23 | 19.10 | 16.35 | 17.70 | 2,965,255 | -0.60(-3.28%) |
Oct 06, 2015 | 14.14 | 19.53 | 14.03 | 18.30 | 4,356,984 | +4.37(+31.37%) |
Oct 05, 2015 | 12.90 | 14.01 | 12.72 | 13.93 | 1,358,934 | +1.40(+11.17%) |
Oct 02, 2015 | 10.84 | 12.54 | 10.80 | 12.53 | 954,829 | +1.46(+13.19%) |
Oct 01, 2015 | 11.47 | 12.30 | 10.87 | 11.07 | 1,168,943 | -0.19(-1.69%) |
Sep 30, 2015 | 11.79 | 11.79 | 11.09 | 11.26 | 1,256,268 | -0.40(-3.43%) |
Sep 29, 2015 | 11.62 | 11.92 | 11.23 | 11.66 | 885,379 | +0.20(+1.75%) |
Sep 28, 2015 | 11.40 | 11.61 | 11.14 | 11.46 | 1,425,934 | -0.03(-0.26%) |
Sep 25, 2015 | 11.80 | 11.94 | 11.09 | 11.49 | 1,170,074 | -0.24(-2.05%) |
Sep 24, 2015 | 11.34 | 11.88 | 11.21 | 11.73 | 1,402,215 | +0.16(+1.38%) |
Sep 23, 2015 | 12.69 | 12.80 | 11.47 | 11.57 | 1,192,744 | -0.73(-5.93%) |
Sep 22, 2015 | 12.46 | 12.86 | 12.09 | 12.30 | 1,369,453 | -0.43(-3.38%) |
Sep 21, 2015 | 12.06 | 13.22 | 11.77 | 12.73 | 1,986,171 | +1.00(+8.53%) |
Sep 18, 2015 | 12.09 | 12.30 | 11.27 | 11.73 | 2,935,310 | -0.76(-6.08%) |
Sep 17, 2015 | 12.53 | 13.03 | 12.18 | 12.49 | 1,087,818 | -0.10(-0.79%) |
Sep 16, 2015 | 11.58 | 12.74 | 11.58 | 12.59 | 1,427,850 | +0.94(+8.07%) |
Sep 15, 2015 | 11.34 | 11.90 | 11.28 | 11.65 | 1,353,109 | +0.43(+3.83%) |
Sep 14, 2015 | 11.32 | 11.33 | 11.00 | 11.22 | 1,411,635 | -0.10(-0.88%) |
Sep 11, 2015 | 11.56 | 11.73 | 11.14 | 11.32 | 1,140,425 | -0.54(-4.55%) |
Sep 10, 2015 | 12.40 | 12.48 | 11.69 | 11.86 | 1,363,876 | -0.50(-4.05%) |
Sep 09, 2015 | 13.51 | 13.75 | 12.33 | 12.36 | 940,769 | -0.98(-7.35%) |
Sep 08, 2015 | 13.30 | 13.72 | 12.86 | 13.34 | 989,852 | +0.07(+0.53%) |
Sep 04, 2015 | 13.83 | 13.27 | 13.27 | 13.27 | 763,500 | -0.88(-6.22%) |
Sep 03, 2015 | 14.81 | 14.99 | 14.01 | 14.15 | 1,127,104 | -0.43(-2.95%) |
Sep 02, 2015 | 14.82 | 14.82 | 13.71 | 14.58 | 638,439 | +0.08(+0.55%) |
Sep 01, 2015 | 14.60 | 15.17 | 14.40 | 14.50 | 949,430 | -0.70(-4.61%) |
Aug 31, 2015 | 14.68 | 15.76 | 14.16 | 15.20 | 1,082,981 | +0.10(+0.66%) |
Aug 28, 2015 | 13.65 | 15.32 | 13.65 | 15.10 | 1,011,020 | +1.19(+8.55%) |
Aug 27, 2015 | 13.15 | 14.23 | 13.02 | 13.91 | 1,308,793 | +1.13(+8.84%) |
Aug 26, 2015 | 12.79 | 13.10 | 12.44 | 12.78 | 1,231,114 | +0.29(+2.32%) |
Aug 25, 2015 | 13.05 | 13.15 | 12.44 | 12.49 | 1,130,631 | +0.18(+1.46%) |
Aug 24, 2015 | 12.28 | 13.23 | 11.49 | 12.31 | 1,407,927 | -1.38(-10.08%) |
Aug 21, 2015 | 13.56 | 14.25 | 13.54 | 13.69 | 1,049,795 | -0.27(-1.93%) |
Aug 20, 2015 | 14.46 | 14.98 | 13.92 | 13.96 | 1,163,530 | -0.38(-2.65%) |
Aug 19, 2015 | 15.39 | 15.55 | 14.22 | 14.34 | 867,714 | -1.10(-7.12%) |
Aug 18, 2015 | 15.30 | 15.86 | 14.98 | 15.44 | 865,104 | +0.09(+0.59%) |
Aug 17, 2015 | 15.37 | 15.50 | 14.97 | 15.35 | 743,349 | +0.08(+0.52%) |
Aug 14, 2015 | 15.74 | 16.21 | 15.23 | 15.27 | 562,105 | -0.60(-3.78%) |
Aug 13, 2015 | 17.11 | 17.14 | 15.83 | 15.87 | 660,415 | -1.58(-9.05%) |
Aug 12, 2015 | 17.06 | 17.90 | 16.87 | 17.45 | 934,746 | +0.26(+1.51%) |
Aug 11, 2015 | 16.91 | 17.54 | 16.51 | 17.19 | 1,109,494 | -0.19(-1.09%) |
Aug 10, 2015 | 16.31 | 17.45 | 16.14 | 17.38 | 990,996 | +1.00(+6.11%) |
Aug 07, 2015 | 17.00 | 17.61 | 16.07 | 16.38 | 1,336,918 | -0.79(-4.60%) |
Aug 06, 2015 | 15.74 | 17.28 | 15.63 | 17.17 | 1,864,301 | +1.27(+7.99%) |
Aug 05, 2015 | 18.25 | 18.32 | 15.89 | 15.90 | 1,673,636 | -1.96(-10.97%) |
Aug 04, 2015 | 19.40 | 19.97 | 17.75 | 17.86 | 1,347,119 | -1.18(-6.20%) |
Aug 03, 2015 | 19.36 | 20.12 | 18.94 | 19.04 | 1,158,940 | -0.69(-3.50%) |
Jul 31, 2015 | 20.51 | 20.60 | 19.63 | 19.73 | 705,727 | -0.90(-4.36%) |
Jul 30, 2015 | 21.13 | 21.44 | 20.46 | 20.63 | 749,739 | -0.57(-2.69%) |
Jul 29, 2015 | 20.40 | 21.36 | 20.35 | 21.20 | 1,139,951 | +0.63(+3.06%) |
Jul 28, 2015 | 20.08 | 20.72 | 19.69 | 20.57 | 986,912 | +0.60(+3.00%) |
Jul 27, 2015 | 19.98 | 20.45 | 19.44 | 19.97 | 976,275 | -0.48(-2.35%) |
Jul 24, 2015 | 21.66 | 21.80 | 19.98 | 20.45 | 1,249,725 | -1.31(-6.02%) |
Jul 23, 2015 | 21.92 | 22.24 | 21.20 | 21.76 | 593,937 | -0.02(-0.09%) |
Jul 22, 2015 | 21.63 | 22.15 | 21.24 | 21.78 | 782,304 | -0.17(-0.77%) |
Jul 21, 2015 | 22.39 | 22.88 | 21.85 | 21.95 | 738,335 | -0.40(-1.79%) |
Jul 20, 2015 | 22.95 | 23.05 | 22.13 | 22.35 | 851,639 | -0.26(-1.15%) |
Jul 17, 2015 | 23.44 | 23.44 | 22.46 | 22.61 | 697,907 | -0.88(-3.75%) |
Jul 16, 2015 | 24.33 | 24.38 | 23.34 | 23.49 | 496,725 | -0.56(-2.33%) |
Jul 15, 2015 | 24.70 | 24.89 | 23.78 | 24.05 | 1,385,349 | -1.04(-4.15%) |
Jul 14, 2015 | 24.40 | 25.33 | 24.40 | 25.09 | 609,083 | +0.49(+1.99%) |
Jul 13, 2015 | 24.41 | 24.87 | 24.31 | 24.60 | 943,679 | -0.01(-0.04%) |
Jul 10, 2015 | 24.90 | 25.02 | 24.11 | 24.61 | 1,242,442 | +0.03(+0.12%) |
Jul 09, 2015 | 24.59 | 24.96 | 24.46 | 24.58 | 1,062,031 | +0.48(+1.99%) |
Jul 08, 2015 | 25.26 | 25.71 | 23.89 | 24.10 | 1,319,502 | -1.51(-5.90%) |
Jul 07, 2015 | 25.11 | 25.69 | 24.06 | 25.61 | 844,575 | +0.39(+1.55%) |
Jul 06, 2015 | 25.34 | 25.78 | 24.97 | 25.22 | 1,753,163 | -0.94(-3.59%) |
Jul 02, 2015 | 26.19 | 26.16 | 26.16 | 26.16 | 975,800 | +0.03(+0.11%) |
Jul 01, 2015 | 27.10 | 27.10 | 25.50 | 26.13 | 6,757,913 | -0.99(-3.65%) |
Jun 30, 2015 | 27.77 | 27.93 | 26.79 | 27.12 | 846,501 | -0.22(-0.80%) |
Jun 29, 2015 | 27.87 | 28.09 | 27.00 | 27.34 | 1,043,731 | -1.07(-3.77%) |
Jun 26, 2015 | 28.04 | 28.44 | 27.68 | 28.41 | 3,966,660 | +0.29(+1.03%) |
Jun 25, 2015 | 28.89 | 29.21 | 27.96 | 28.12 | 798,870 | -0.99(-3.40%) |
Jun 24, 2015 | 29.38 | 29.69 | 28.70 | 29.11 | 651,153 | -0.48(-1.62%) |
Jun 23, 2015 | 28.94 | 29.66 | 28.78 | 29.59 | 445,094 | +0.56(+1.93%) |
Jun 22, 2015 | 28.65 | 29.29 | 28.02 | 29.03 | 499,728 | +0.52(+1.82%) |
Jun 19, 2015 | 28.84 | 29.02 | 28.30 | 28.51 | 752,921 | -0.27(-0.94%) |
Jun 18, 2015 | 30.43 | 30.43 | 28.66 | 28.78 | 551,528 | -1.44(-4.77%) |
Jun 17, 2015 | 31.02 | 31.48 | 29.94 | 30.22 | 471,099 | -0.24(-0.79%) |
Jun 16, 2015 | 29.92 | 30.59 | 29.87 | 30.46 | 427,891 | +0.50(+1.67%) |
Jun 15, 2015 | 30.40 | 30.42 | 29.85 | 29.96 | 363,400 | -0.78(-2.54%) |
Jun 12, 2015 | 30.93 | 30.94 | 30.42 | 30.74 | 421,181 | -0.44(-1.41%) |
Jun 11, 2015 | 31.66 | 31.70 | 30.59 | 31.18 | 689,984 | -0.59(-1.86%) |
Jun 10, 2015 | 31.68 | 32.44 | 31.56 | 31.77 | 467,469 | +0.71(+2.29%) |
Jun 09, 2015 | 31.73 | 31.98 | 31.05 | 31.06 | 474,712 | -0.11(-0.35%) |
Jun 08, 2015 | 31.82 | 32.09 | 30.61 | 31.17 | 485,385 | -0.80(-2.50%) |
Jun 05, 2015 | 31.39 | 32.59 | 30.96 | 31.97 | 333,461 | +0.65(+2.08%) |
Jun 04, 2015 | 32.10 | 32.20 | 31.18 | 31.32 | 473,058 | -1.24(-3.81%) |
Jun 03, 2015 | 31.85 | 32.81 | 31.67 | 32.56 | 477,196 | +0.30(+0.93%) |
Jun 02, 2015 | 31.54 | 32.66 | 31.43 | 32.26 | 585,927 | +1.00(+3.20%) |