Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.200 | 9.250 | 8.990 | 9.040 | 27,324 | -0.05(-0.55%) |
May 27, 2016 | 9.090 | 9.090 | 9.090 | 0 | -0.15(-1.62%) | |
May 26, 2016 | 9.300 | 9.300 | 9.230 | 9.240 | 66,293 | -0.02(-0.22%) |
May 25, 2016 | 9.350 | 9.350 | 9.210 | 9.260 | 48,499 | -0.21(-2.22%) |
May 24, 2016 | 9.400 | 9.470 | 9.360 | 9.470 | 30,269 | +0.21(+2.27%) |
May 23, 2016 | 9.290 | 9.305 | 9.230 | 9.260 | 49,892 | -0.14(-1.49%) |
May 20, 2016 | 9.415 | 9.430 | 9.370 | 9.400 | 24,646 | -0.01(-0.11%) |
May 19, 2016 | 9.430 | 9.430 | 9.300 | 9.410 | 31,862 | -0.21(-2.23%) |
May 18, 2016 | 9.550 | 9.700 | 9.540 | 9.625 | 31,693 | -0.02(-0.16%) |
May 17, 2016 | 9.680 | 9.760 | 9.597 | 9.640 | 26,011 | +0.03(+0.26%) |
May 16, 2016 | 9.470 | 9.660 | 9.470 | 9.615 | 64,097 | +0.28(+2.94%) |
May 13, 2016 | 9.325 | 9.410 | 9.325 | 9.340 | 23,333 | -0.12(-1.32%) |
May 12, 2016 | 9.590 | 9.590 | 9.370 | 9.465 | 46,937 | -0.11(-1.10%) |
May 11, 2016 | 9.510 | 9.680 | 9.510 | 9.570 | 66,243 | +0.12(+1.27%) |
May 10, 2016 | 9.440 | 9.520 | 9.400 | 9.450 | 34,080 | +0.17(+1.83%) |
May 09, 2016 | 9.300 | 9.350 | 9.230 | 9.280 | 25,652 | -0.11(-1.17%) |
May 06, 2016 | 9.240 | 9.460 | 9.210 | 9.390 | 32,068 | +0.20(+2.18%) |
May 05, 2016 | 9.010 | 9.280 | 9.010 | 9.190 | 107,064 | -0.26(-2.75%) |
May 04, 2016 | 9.400 | 9.500 | 9.330 | 9.450 | 83,001 | -0.11(-1.15%) |
May 03, 2016 | 9.435 | 9.570 | 9.290 | 9.560 | 206,031 | -0.43(-4.31%) |
May 02, 2016 | 9.950 | 10.02 | 9.790 | 9.991 | 33,178 | +0.13(+1.31%) |
Apr 29, 2016 | 9.980 | 9.980 | 9.790 | 9.862 | 82,764 | -0.20(-1.97%) |
Apr 28, 2016 | 9.950 | 10.13 | 9.950 | 10.06 | 212,954 | +0.31(+3.18%) |
Apr 27, 2016 | 9.600 | 9.780 | 9.600 | 9.750 | 47,713 | -0.06(-0.61%) |
Apr 26, 2016 | 9.823 | 9.850 | 9.775 | 9.810 | 67,475 | +0.04(+0.41%) |
Apr 25, 2016 | 9.860 | 9.860 | 9.765 | 9.770 | 36,240 | -0.11(-1.11%) |
Apr 22, 2016 | 9.850 | 9.930 | 9.836 | 9.880 | 8,583 | -0.05(-0.50%) |
Apr 21, 2016 | 9.930 | 9.950 | 9.790 | 9.930 | 72,854 | +0.02(+0.20%) |
Apr 20, 2016 | 9.920 | 9.936 | 9.830 | 9.910 | 29,395 | -0.13(-1.29%) |
Apr 19, 2016 | 9.810 | 10.16 | 9.810 | 10.04 | 224,843 | +0.47(+4.88%) |
Apr 18, 2016 | 9.440 | 9.610 | 9.440 | 9.573 | 74,764 | +0.03(+0.35%) |
Apr 15, 2016 | 9.510 | 9.560 | 9.480 | 9.540 | 48,474 | -0.08(-0.83%) |
Apr 14, 2016 | 9.565 | 9.620 | 9.540 | 9.620 | 76,968 | -0.05(-0.54%) |
Apr 13, 2016 | 9.560 | 9.680 | 9.560 | 9.672 | 53,420 | +0.20(+2.13%) |
Apr 12, 2016 | 9.389 | 9.470 | 9.290 | 9.470 | 27,114 | -0.04(-0.42%) |
Apr 11, 2016 | 9.520 | 9.580 | 9.500 | 9.510 | 29,245 | +0.04(+0.44%) |
Apr 08, 2016 | 9.492 | 9.530 | 9.420 | 9.468 | 11,189 | +0.22(+2.36%) |
Apr 07, 2016 | 9.270 | 9.300 | 9.222 | 9.250 | 96,818 | -0.15(-1.60%) |
Apr 06, 2016 | 9.250 | 9.483 | 9.250 | 9.400 | 52,389 | +0.12(+1.29%) |
Apr 05, 2016 | 9.275 | 9.320 | 9.230 | 9.280 | 52,171 | -0.17(-1.80%) |
Apr 04, 2016 | 9.480 | 9.500 | 9.430 | 9.450 | 89,366 | -0.05(-0.53%) |
Apr 01, 2016 | 9.310 | 9.570 | 9.310 | 9.500 | 146,890 | -0.32(-3.26%) |
Mar 31, 2016 | 9.870 | 9.916 | 9.770 | 9.820 | 62,928 | -0.10(-1.01%) |
Mar 30, 2016 | 9.990 | 10.06 | 9.900 | 9.920 | 38,253 | +0.11(+1.12%) |
Mar 29, 2016 | 9.570 | 9.900 | 9.570 | 9.810 | 80,704 | +0.06(+0.62%) |
Mar 28, 2016 | 9.658 | 9.910 | 9.620 | 9.750 | 57,688 | +0.13(+1.35%) |
Mar 24, 2016 | 9.620 | 9.620 | 9.620 | 0 | +0.06(+0.68%) | |
Mar 23, 2016 | 9.540 | 9.800 | 9.470 | 9.555 | 52,462 | -0.56(-5.58%) |
Mar 22, 2016 | 9.798 | 10.12 | 9.780 | 10.12 | 124,185 | -0.02(-0.20%) |
Mar 21, 2016 | 10.16 | 10.19 | 10.08 | 10.14 | 20,801 | -0.25(-2.41%) |
Mar 18, 2016 | 10.30 | 10.39 | 10.30 | 10.39 | 36,032 | +0.20(+1.96%) |
Mar 17, 2016 | 9.890 | 10.20 | 9.880 | 10.19 | 116,721 | +0.52(+5.38%) |
Mar 16, 2016 | 9.450 | 9.670 | 9.410 | 9.670 | 33,401 | +0.06(+0.62%) |
Mar 15, 2016 | 9.610 | 9.610 | 9.560 | 9.610 | 32,428 | -0.13(-1.33%) |
Mar 14, 2016 | 9.755 | 9.780 | 9.720 | 9.740 | 26,654 | -0.16(-1.62%) |
Mar 11, 2016 | 9.845 | 10.03 | 9.835 | 9.900 | 89,391 | +0.13(+1.33%) |
Mar 10, 2016 | 9.800 | 9.950 | 9.710 | 9.770 | 17,285 | -0.17(-1.71%) |
Mar 09, 2016 | 10.01 | 10.01 | 9.895 | 9.940 | 42,592 | -0.10(-0.95%) |
Mar 08, 2016 | 10.12 | 10.13 | 9.880 | 10.04 | 97,264 | -0.21(-2.10%) |
Mar 07, 2016 | 10.10 | 10.30 | 10.10 | 10.25 | 31,741 | -0.02(-0.19%) |
Mar 04, 2016 | 10.21 | 10.30 | 10.17 | 10.27 | 34,948 | +0.12(+1.13%) |
Mar 03, 2016 | 10.06 | 10.21 | 10.00 | 10.15 | 132,356 | +0.57(+6.00%) |
Mar 02, 2016 | 9.480 | 9.580 | 9.445 | 9.580 | 28,367 | +0.02(+0.16%) |
Mar 01, 2016 | 9.530 | 9.590 | 9.440 | 9.565 | 55,463 | +0.21(+2.30%) |
Feb 29, 2016 | 9.360 | 9.480 | 9.350 | 9.350 | 43,246 | -0.05(-0.53%) |
Feb 26, 2016 | 9.440 | 9.520 | 9.380 | 9.400 | 85,164 | +0.05(+0.53%) |
Feb 25, 2016 | 9.443 | 9.443 | 9.300 | 9.350 | 58,507 | +0.17(+1.85%) |
Feb 24, 2016 | 9.046 | 9.190 | 9.040 | 9.180 | 28,063 | -0.12(-1.29%) |
Feb 23, 2016 | 9.375 | 9.375 | 9.270 | 9.300 | 19,185 | +0.05(+0.54%) |
Feb 22, 2016 | 9.195 | 9.300 | 9.195 | 9.250 | 71,493 | +0.05(+0.54%) |
Feb 19, 2016 | 9.190 | 9.210 | 9.110 | 9.200 | 28,638 | -0.24(-2.54%) |
Feb 18, 2016 | 9.550 | 9.550 | 9.380 | 9.440 | 32,645 | -0.21(-2.18%) |
Feb 17, 2016 | 9.370 | 9.690 | 9.370 | 9.650 | 141,407 | +0.62(+6.87%) |
Feb 16, 2016 | 8.850 | 9.040 | 8.830 | 9.030 | 69,829 | +0.27(+3.08%) |
Feb 12, 2016 | 8.760 | 8.760 | 8.760 | 0 | +1.09(+14.21%) | |
Feb 11, 2016 | 7.640 | 7.720 | 7.600 | 7.670 | 135,426 | +0.06(+0.85%) |
Feb 10, 2016 | 7.600 | 7.670 | 7.520 | 7.605 | 876,971 | +0.17(+2.29%) |
Feb 09, 2016 | 7.375 | 7.540 | 7.375 | 7.435 | 585,663 | -0.16(-2.04%) |
Feb 08, 2016 | 7.530 | 7.610 | 7.480 | 7.590 | 166,375 | -0.14(-1.81%) |
Feb 05, 2016 | 7.840 | 7.854 | 7.730 | 7.730 | 59,296 | -0.02(-0.26%) |
Feb 04, 2016 | 7.620 | 7.800 | 7.605 | 7.750 | 228,496 | +0.10(+1.31%) |
Feb 03, 2016 | 7.650 | 7.650 | 7.435 | 7.650 | 86,040 | -0.07(-0.91%) |
Feb 02, 2016 | 7.650 | 7.750 | 7.600 | 7.720 | 674,219 | -0.39(-4.75%) |
Feb 01, 2016 | 7.920 | 8.130 | 7.865 | 8.105 | 72,809 | +0.08(+0.93%) |
Jan 29, 2016 | 7.800 | 8.030 | 7.800 | 8.030 | 73,664 | +0.12(+1.58%) |
Jan 28, 2016 | 7.900 | 7.930 | 7.810 | 7.905 | 98,066 | +0.25(+3.20%) |
Jan 27, 2016 | 7.798 | 7.800 | 7.650 | 7.660 | 94,858 | -0.22(-2.85%) |
Jan 26, 2016 | 7.780 | 7.910 | 7.780 | 7.885 | 67,833 | +0.12(+1.48%) |
Jan 25, 2016 | 7.860 | 7.860 | 7.770 | 7.770 | 136,566 | -0.10(-1.27%) |
Jan 22, 2016 | 7.850 | 7.922 | 7.803 | 7.870 | 87,088 | +0.23(+3.01%) |
Jan 21, 2016 | 7.590 | 7.710 | 7.470 | 7.640 | 975,504 | +0.13(+1.73%) |
Jan 20, 2016 | 7.630 | 7.680 | 7.330 | 7.510 | 375,233 | -0.29(-3.72%) |
Jan 19, 2016 | 7.961 | 7.980 | 7.650 | 7.800 | 159,437 | +0.00(+0.06%) |
Jan 15, 2016 | 7.795 | 7.795 | 7.795 | 0 | -0.35(-4.30%) | |
Jan 14, 2016 | 8.042 | 8.190 | 7.990 | 8.145 | 83,114 | +0.14(+1.81%) |
Jan 13, 2016 | 8.210 | 8.256 | 7.960 | 8.000 | 141,871 | -0.16(-1.96%) |
Jan 12, 2016 | 8.080 | 8.160 | 8.010 | 8.160 | 153,544 | +0.00(+0.00%) |
Jan 11, 2016 | 8.240 | 8.240 | 8.085 | 8.160 | 68,272 | +0.02(+0.25%) |
Jan 08, 2016 | 8.240 | 8.269 | 8.140 | 8.140 | 50,480 | +0.15(+1.88%) |
Jan 07, 2016 | 8.010 | 8.050 | 7.952 | 7.990 | 170,884 | -0.20(-2.44%) |
Jan 06, 2016 | 8.210 | 8.280 | 8.186 | 8.190 | 33,192 | -0.17(-2.03%) |
Jan 05, 2016 | 8.416 | 8.420 | 8.280 | 8.360 | 127,598 | +0.02(+0.24%) |
Jan 04, 2016 | 8.390 | 8.400 | 8.250 | 8.340 | 216,274 | -0.18(-2.11%) |
Dec 31, 2015 | 8.520 | 8.520 | 8.520 | 0 | -0.11(-1.22%) | |
Dec 30, 2015 | 8.700 | 8.700 | 8.610 | 8.625 | 150,753 | -0.13(-1.54%) |
Dec 29, 2015 | 8.710 | 8.770 | 8.690 | 8.760 | 787,334 | -0.14(-1.57%) |
Dec 28, 2015 | 9.005 | 9.005 | 8.880 | 8.900 | 103,793 | -0.08(-0.89%) |
Dec 24, 2015 | 8.980 | 8.980 | 8.980 | 0 | +0.14(+1.58%) | |
Dec 23, 2015 | 8.860 | 8.950 | 8.800 | 8.840 | 112,634 | +0.36(+4.25%) |
Dec 22, 2015 | 8.370 | 8.480 | 8.340 | 8.480 | 167,878 | -0.05(-0.59%) |
Dec 21, 2015 | 8.660 | 8.690 | 8.490 | 8.530 | 184,648 | -0.10(-1.16%) |
Dec 18, 2015 | 8.600 | 8.650 | 8.600 | 8.630 | 76,556 | -0.01(-0.12%) |
Dec 17, 2015 | 8.685 | 8.685 | 8.570 | 8.640 | 111,620 | -0.02(-0.29%) |
Dec 16, 2015 | 8.580 | 8.680 | 8.510 | 8.665 | 142,384 | +0.48(+5.93%) |
Dec 15, 2015 | 8.210 | 8.250 | 8.150 | 8.180 | 290,142 | -0.09(-1.09%) |
Dec 14, 2015 | 8.380 | 8.410 | 8.170 | 8.270 | 505,443 | -0.09(-1.08%) |
Dec 11, 2015 | 8.400 | 8.440 | 8.350 | 8.360 | 233,232 | -0.26(-2.96%) |
Dec 10, 2015 | 8.670 | 8.710 | 8.600 | 8.615 | 92,118 | -0.17(-1.99%) |
Dec 09, 2015 | 8.760 | 8.910 | 8.570 | 8.790 | 124,231 | -0.10(-1.12%) |
Dec 08, 2015 | 8.740 | 8.930 | 8.702 | 8.890 | 201,302 | -0.33(-3.58%) |
Dec 07, 2015 | 9.235 | 9.270 | 9.110 | 9.220 | 128,391 | +0.17(+1.88%) |
Dec 04, 2015 | 9.000 | 9.090 | 8.983 | 9.050 | 92,960 | +0.02(+0.22%) |
Dec 03, 2015 | 9.080 | 9.090 | 9.000 | 9.030 | 89,100 | +0.05(+0.56%) |
Dec 02, 2015 | 9.050 | 9.060 | 8.950 | 8.980 | 632,636 | -0.17(-1.86%) |
Dec 01, 2015 | 9.120 | 9.160 | 9.060 | 9.150 | 175,769 | +0.02(+0.22%) |
Nov 30, 2015 | 9.050 | 9.250 | 9.030 | 9.130 | 190,096 | +0.03(+0.27%) |
Nov 27, 2015 | 9.060 | 9.130 | 9.030 | 9.105 | 48,903 | -0.04(-0.49%) |
Nov 25, 2015 | 9.150 | 9.150 | 9.150 | 0 | +0.27(+3.04%) | |
Nov 24, 2015 | 8.620 | 8.930 | 8.610 | 8.880 | 317,052 | +0.30(+3.50%) |
Nov 23, 2015 | 8.770 | 8.560 | 8.580 | 241,963 | +0.20(+2.33%) | |
Nov 20, 2015 | 8.380 | 8.400 | 8.330 | 8.385 | 202,177 | +0.13(+1.64%) |
Nov 19, 2015 | 8.215 | 8.270 | 8.140 | 8.250 | 416,863 | +0.02(+0.18%) |
Nov 18, 2015 | 8.240 | 8.270 | 8.140 | 8.235 | 153,491 | -0.12(-1.50%) |
Nov 17, 2015 | 8.390 | 8.430 | 8.320 | 8.360 | 300,259 | +0.27(+3.34%) |
Nov 16, 2015 | 7.980 | 8.090 | 7.900 | 8.090 | 2,925,579 | +0.31(+4.05%) |
Nov 13, 2015 | 7.980 | 7.990 | 7.758 | 7.775 | 1,027,390 | -0.40(-4.95%) |
Nov 12, 2015 | 8.170 | 8.310 | 8.150 | 8.180 | 613,508 | -2.02(-19.80%) |
Nov 11, 2015 | 10.30 | 10.44 | 10.19 | 10.20 | 44,186 | -0.13(-1.26%) |
Nov 10, 2015 | 10.17 | 10.33 | 10.12 | 10.33 | 274,558 | -0.30(-2.87%) |
Nov 09, 2015 | 10.56 | 10.68 | 10.51 | 10.63 | 186,536 | +0.08(+0.76%) |
Nov 06, 2015 | 10.51 | 10.59 | 10.50 | 10.55 | 121,688 | -0.16(-1.45%) |
Nov 05, 2015 | 10.69 | 10.75 | 10.68 | 10.71 | 121,934 | -0.22(-2.01%) |
Nov 04, 2015 | 11.24 | 11.24 | 10.81 | 10.93 | 74,580 | +0.16(+1.49%) |
Nov 03, 2015 | 10.60 | 10.83 | 10.60 | 10.77 | 124,560 | +0.04(+0.37%) |
Nov 02, 2015 | 10.61 | 10.74 | 10.61 | 10.73 | 105,401 | +0.13(+1.23%) |
Oct 30, 2015 | 10.74 | 10.74 | 10.54 | 10.60 | 39,004 | +0.16(+1.53%) |
Oct 29, 2015 | 10.50 | 10.58 | 10.34 | 10.44 | 65,580 | +0.10(+1.02%) |
Oct 28, 2015 | 10.21 | 10.40 | 10.21 | 10.34 | 79,551 | -0.04(-0.43%) |
Oct 27, 2015 | 10.32 | 10.41 | 10.28 | 10.38 | 112,859 | -0.15(-1.42%) |
Oct 26, 2015 | 10.59 | 10.65 | 10.51 | 10.53 | 54,054 | -0.07(-0.66%) |
Oct 23, 2015 | 10.70 | 10.72 | 10.54 | 10.60 | 84,950 | +0.27(+2.61%) |
Oct 22, 2015 | 10.15 | 10.43 | 10.15 | 10.33 | 30,441 | -0.06(-0.63%) |
Oct 21, 2015 | 10.35 | 10.48 | 10.33 | 10.39 | 71,020 | -0.03(-0.24%) |
Oct 20, 2015 | 10.38 | 10.48 | 10.38 | 10.42 | 105,566 | +0.04(+0.39%) |
Oct 19, 2015 | 10.50 | 10.50 | 10.33 | 10.38 | 121,114 | -0.24(-2.26%) |
Oct 16, 2015 | 10.72 | 10.72 | 10.56 | 10.62 | 77,379 | -0.29(-2.66%) |
Oct 15, 2015 | 10.82 | 10.91 | 10.76 | 10.91 | 65,025 | +0.07(+0.65%) |
Oct 14, 2015 | 10.74 | 10.89 | 10.74 | 10.84 | 56,368 | -0.02(-0.14%) |
Oct 13, 2015 | 10.80 | 10.90 | 10.79 | 10.86 | 91,932 | -0.36(-3.17%) |
Oct 12, 2015 | 11.11 | 11.21 | 11.11 | 11.21 | 221,431 | -0.36(-3.15%) |
Oct 09, 2015 | 11.62 | 11.62 | 11.55 | 11.57 | 739,227 | +0.00(+0.04%) |
Oct 08, 2015 | 11.34 | 11.57 | 11.34 | 11.57 | 54,732 | +0.27(+2.39%) |
Oct 07, 2015 | 11.21 | 11.35 | 11.20 | 11.30 | 71,683 | +0.08(+0.71%) |
Oct 06, 2015 | 11.10 | 11.26 | 11.06 | 11.22 | 1,329,143 | +0.12(+1.08%) |
Oct 05, 2015 | 10.92 | 11.10 | 10.92 | 11.10 | 115,165 | +0.33(+3.06%) |
Oct 02, 2015 | 10.43 | 10.79 | 10.43 | 10.77 | 179,069 | +0.39(+3.76%) |
Oct 01, 2015 | 10.41 | 10.46 | 10.27 | 10.38 | 261,127 | +0.18(+1.71%) |
Sep 30, 2015 | 10.25 | 10.25 | 10.13 | 10.21 | 139,251 | +0.36(+3.60%) |
Sep 29, 2015 | 9.860 | 9.904 | 9.800 | 9.850 | 196,697 | -0.07(-0.71%) |
Sep 28, 2015 | 10.03 | 10.04 | 9.910 | 9.920 | 90,985 | -0.08(-0.80%) |
Sep 25, 2015 | 10.14 | 10.14 | 9.980 | 10.00 | 264,095 | +0.02(+0.20%) |
Sep 24, 2015 | 9.904 | 10.04 | 9.710 | 9.980 | 404,495 | -0.39(-3.76%) |
Sep 23, 2015 | 10.58 | 10.58 | 10.30 | 10.37 | 60,061 | -0.22(-2.08%) |
Sep 22, 2015 | 10.65 | 10.69 | 10.50 | 10.59 | 71,289 | -0.17(-1.58%) |
Sep 21, 2015 | 10.77 | 10.82 | 10.65 | 10.76 | 56,672 | +0.05(+0.47%) |
Sep 18, 2015 | 10.81 | 10.83 | 10.68 | 10.71 | 135,084 | -0.38(-3.43%) |
Sep 17, 2015 | 11.05 | 11.18 | 11.00 | 11.09 | 158,751 | -0.07(-0.63%) |
Sep 16, 2015 | 11.16 | 11.20 | 11.11 | 11.16 | 177,425 | +0.05(+0.50%) |
Sep 15, 2015 | 11.13 | 11.20 | 11.03 | 11.11 | 837,363 | -0.09(-0.85%) |
Sep 14, 2015 | 11.14 | 11.22 | 11.11 | 11.20 | 44,725 | -0.10(-0.84%) |
Sep 11, 2015 | 11.27 | 11.32 | 11.21 | 11.29 | 88,190 | -0.07(-0.62%) |
Sep 10, 2015 | 11.27 | 11.42 | 11.27 | 11.37 | 206,089 | +0.05(+0.49%) |
Sep 09, 2015 | 11.50 | 11.50 | 11.26 | 11.31 | 110,598 | -0.08(-0.70%) |
Sep 08, 2015 | 11.32 | 11.43 | 11.20 | 11.39 | 94,357 | +0.22(+1.97%) |
Sep 04, 2015 | 11.17 | 11.17 | 11.17 | 0 | -0.25(-2.19%) | |
Sep 03, 2015 | 11.41 | 11.44 | 11.36 | 11.42 | 99,995 | -0.03(-0.26%) |
Sep 02, 2015 | 11.46 | 11.50 | 11.30 | 11.45 | 102,810 | +0.21(+1.87%) |
Sep 01, 2015 | 11.26 | 11.34 | 11.18 | 11.24 | 400,275 | -0.33(-2.89%) |
Aug 31, 2015 | 11.84 | 11.84 | 11.50 | 11.57 | 129,225 | -0.11(-0.90%) |
Aug 28, 2015 | 11.55 | 13.75 | 11.41 | 11.68 | 141,049 | -46.21(-79.82%) |
Aug 27, 2015 | 56.57 | 57.89 | 56.09 | 57.89 | 56,400 | +0.29(+0.50%) |
Aug 26, 2015 | 56.48 | 57.62 | 55.01 | 57.60 | 54,650 | +0.43(+0.75%) |
Aug 25, 2015 | 57.24 | 57.75 | 56.60 | 57.17 | 44,867 | +0.01(+0.02%) |
Aug 24, 2015 | 54.99 | 57.75 | 54.44 | 57.16 | 76,764 | -0.73(-1.25%) |
Aug 21, 2015 | 58.76 | 58.95 | 57.50 | 57.88 | 34,526 | -1.70(-2.84%) |
Aug 20, 2015 | 60.50 | 60.52 | 59.54 | 59.58 | 30,754 | -0.66(-1.10%) |
Aug 19, 2015 | 60.53 | 60.89 | 59.84 | 60.24 | 38,855 | -2.01(-3.23%) |
Aug 18, 2015 | 62.40 | 62.65 | 61.76 | 62.25 | 24,491 | -0.23(-0.37%) |
Aug 17, 2015 | 62.74 | 63.21 | 61.77 | 62.48 | 286,050 | -0.88(-1.39%) |
Aug 14, 2015 | 63.00 | 63.36 | 62.92 | 63.36 | 7,959 | +0.55(+0.88%) |
Aug 13, 2015 | 62.66 | 62.96 | 62.32 | 62.81 | 34,154 | -0.73(-1.16%) |
Aug 12, 2015 | 62.32 | 63.55 | 62.32 | 63.55 | 16,945 | +0.90(+1.43%) |
Aug 11, 2015 | 63.04 | 63.04 | 62.37 | 62.65 | 53,922 | -0.83(-1.31%) |
Aug 10, 2015 | 62.60 | 63.53 | 62.60 | 63.48 | 41,429 | +0.94(+1.50%) |
Aug 07, 2015 | 62.33 | 62.70 | 62.25 | 62.54 | 13,886 | -1.07(-1.68%) |
Aug 06, 2015 | 64.00 | 64.00 | 63.44 | 63.61 | 19,702 | -0.41(-0.64%) |
Aug 05, 2015 | 63.51 | 64.63 | 63.18 | 64.02 | 117,043 | -0.14(-0.22%) |
Aug 04, 2015 | 64.07 | 64.78 | 64.07 | 64.16 | 79,202 | -1.24(-1.90%) |
Aug 03, 2015 | 65.01 | 65.61 | 64.94 | 65.40 | 25,131 | +3.18(+5.11%) |
Jul 31, 2015 | 59.10 | 62.44 | 59.09 | 62.22 | 57,798 | +3.94(+6.76%) |
Jul 30, 2015 | 58.60 | 58.60 | 58.16 | 58.28 | 44,968 | +0.89(+1.55%) |
Jul 29, 2015 | 57.81 | 57.81 | 56.92 | 57.39 | 8,516 | +0.02(+0.03%) |
Jul 28, 2015 | 57.02 | 57.55 | 57.00 | 57.37 | 20,237 | +1.77(+3.18%) |
Jul 27, 2015 | 56.19 | 56.19 | 55.60 | 55.60 | 8,924 | -1.00(-1.77%) |
Jul 24, 2015 | 57.80 | 57.80 | 56.60 | 56.60 | 80,817 | -1.43(-2.46%) |
Jul 23, 2015 | 58.53 | 58.70 | 57.97 | 58.03 | 45,177 | -1.18(-1.99%) |
Jul 22, 2015 | 58.91 | 59.32 | 58.91 | 59.21 | 25,200 | -0.16(-0.27%) |
Jul 21, 2015 | 59.88 | 59.88 | 59.23 | 59.37 | 42,394 | -1.54(-2.53%) |
Jul 20, 2015 | 61.42 | 61.42 | 60.83 | 60.91 | 12,457 | +0.15(+0.25%) |
Jul 17, 2015 | 60.96 | 60.99 | 60.76 | 60.76 | 107,496 | -0.05(-0.08%) |
Jul 16, 2015 | 61.04 | 61.10 | 60.76 | 60.81 | 111,000 | -0.03(-0.05%) |
Jul 15, 2015 | 60.82 | 61.04 | 60.50 | 60.84 | 32,310 | +0.23(+0.38%) |
Jul 14, 2015 | 60.54 | 60.95 | 60.40 | 60.61 | 19,556 | +0.59(+0.98%) |
Jul 13, 2015 | 59.95 | 60.51 | 59.90 | 60.02 | 34,415 | +0.39(+0.65%) |
Jul 10, 2015 | 59.62 | 59.63 | 59.10 | 59.63 | 41,374 | +1.93(+3.35%) |
Jul 09, 2015 | 57.83 | 58.12 | 57.61 | 57.70 | 61,760 | -0.26(-0.45%) |
Jul 08, 2015 | 58.85 | 58.88 | 57.96 | 57.96 | 59,072 | -1.30(-2.19%) |
Jul 07, 2015 | 59.65 | 59.70 | 58.50 | 59.26 | 145,064 | -3.33(-5.32%) |
Jul 06, 2015 | 63.51 | 63.51 | 62.15 | 62.59 | 33,388 | -5.83(-8.52%) |
Jul 02, 2015 | 68.42 | 68.42 | 68.42 | 0 | -0.57(-0.83%) | |
Jul 01, 2015 | 69.34 | 69.66 | 68.99 | 68.99 | 7,151 | +0.37(+0.54%) |
Jun 30, 2015 | 69.70 | 69.72 | 68.24 | 68.62 | 15,532 | -0.94(-1.34%) |
Jun 29, 2015 | 70.71 | 70.71 | 69.51 | 69.56 | 13,817 | -1.24(-1.76%) |
Jun 26, 2015 | 70.60 | 70.85 | 70.51 | 70.80 | 8,194 | -0.18(-0.25%) |
Jun 25, 2015 | 71.29 | 71.29 | 70.90 | 70.98 | 4,623 | -0.12(-0.17%) |
Jun 24, 2015 | 72.59 | 72.59 | 71.06 | 71.10 | 14,933 | -0.74(-1.03%) |
Jun 23, 2015 | 71.98 | 72.10 | 71.59 | 71.84 | 5,322 | -0.26(-0.36%) |
Jun 22, 2015 | 72.22 | 72.45 | 72.00 | 72.10 | 4,226 | +0.05(+0.07%) |
Jun 19, 2015 | 72.00 | 72.19 | 71.81 | 72.05 | 5,252 | -0.20(-0.28%) |
Jun 18, 2015 | 72.18 | 72.31 | 72.00 | 72.25 | 14,679 | -0.24(-0.33%) |
Jun 17, 2015 | 73.02 | 73.02 | 71.89 | 72.49 | 8,390 | -1.13(-1.53%) |
Jun 16, 2015 | 73.03 | 73.87 | 73.03 | 73.62 | 3,862 | -0.20(-0.27%) |
Jun 15, 2015 | 73.42 | 73.82 | 73.42 | 73.82 | 3,417 | -1.75(-2.32%) |
Jun 12, 2015 | 74.99 | 75.57 | 74.73 | 75.57 | 5,130 | -0.64(-0.83%) |
Jun 11, 2015 | 76.34 | 76.66 | 75.83 | 76.20 | 4,761 | -0.39(-0.50%) |
Jun 10, 2015 | 75.09 | 77.04 | 75.06 | 76.59 | 5,021 | +2.88(+3.91%) |
Jun 09, 2015 | 73.90 | 74.00 | 73.02 | 73.71 | 95,036 | -0.21(-0.28%) |
Jun 08, 2015 | 73.70 | 74.80 | 73.70 | 73.92 | 313,891 | -0.11(-0.15%) |
Jun 05, 2015 | 73.82 | 74.36 | 73.80 | 74.03 | 7,810 | -0.33(-0.44%) |
Jun 04, 2015 | 74.94 | 74.94 | 74.32 | 74.36 | 2,606 | -1.34(-1.78%) |
Jun 03, 2015 | 75.88 | 76.17 | 75.34 | 75.70 | 19,069 | -0.09(-0.12%) |
Jun 02, 2015 | 75.60 | 75.85 | 75.52 | 75.79 | 3,150 | -0.20(-0.26%) |