Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 16.80 | 17.21 | 16.32 | 16.83 | 689,164 | +0.13(+0.78%) |
May 27, 2016 | 16.45 | 16.70 | 16.70 | 16.70 | 956,500 | +0.26(+1.58%) |
May 26, 2016 | 16.00 | 16.80 | 15.97 | 16.44 | 1,300,103 | +0.44(+2.75%) |
May 25, 2016 | 15.65 | 16.11 | 15.51 | 16.00 | 1,437,696 | +0.42(+2.70%) |
May 24, 2016 | 15.11 | 15.85 | 14.81 | 15.58 | 1,396,488 | +0.67(+4.49%) |
May 23, 2016 | 14.35 | 15.30 | 14.32 | 14.91 | 1,134,607 | +0.41(+2.83%) |
May 20, 2016 | 13.76 | 14.65 | 13.67 | 14.50 | 931,062 | +0.85(+6.23%) |
May 19, 2016 | 13.74 | 14.10 | 13.19 | 13.65 | 1,057,824 | -0.10(-0.73%) |
May 18, 2016 | 12.77 | 13.80 | 12.73 | 13.75 | 768,160 | +0.97(+7.59%) |
May 17, 2016 | 12.97 | 13.21 | 12.66 | 12.78 | 684,312 | -0.31(-2.37%) |
May 16, 2016 | 12.66 | 13.34 | 12.21 | 13.09 | 1,087,085 | +0.59(+4.72%) |
May 13, 2016 | 12.09 | 12.73 | 12.01 | 12.50 | 671,075 | +0.33(+2.71%) |
May 12, 2016 | 12.51 | 12.57 | 11.58 | 12.17 | 947,828 | -0.22(-1.78%) |
May 11, 2016 | 13.01 | 13.06 | 12.33 | 12.39 | 544,376 | -0.70(-5.35%) |
May 10, 2016 | 13.85 | 13.87 | 13.02 | 13.09 | 700,203 | -0.65(-4.73%) |
May 09, 2016 | 13.15 | 13.85 | 13.15 | 13.74 | 762,370 | +0.63(+4.81%) |
May 06, 2016 | 12.74 | 14.69 | 12.57 | 13.11 | 2,399,701 | +0.45(+3.55%) |
May 05, 2016 | 13.19 | 13.66 | 12.57 | 12.66 | 1,090,303 | -0.53(-4.02%) |
May 04, 2016 | 13.78 | 14.01 | 12.94 | 13.19 | 1,052,367 | -0.76(-5.45%) |
May 03, 2016 | 14.26 | 14.57 | 13.90 | 13.95 | 559,819 | -0.59(-4.06%) |
May 02, 2016 | 13.98 | 14.55 | 13.71 | 14.54 | 1,112,395 | +0.63(+4.53%) |
Apr 29, 2016 | 14.50 | 14.82 | 13.67 | 13.91 | 1,597,943 | -0.57(-3.94%) |
Apr 28, 2016 | 14.17 | 14.95 | 13.81 | 14.48 | 941,799 | +0.32(+2.26%) |
Apr 27, 2016 | 14.33 | 14.48 | 13.86 | 14.16 | 661,890 | -0.23(-1.60%) |
Apr 26, 2016 | 14.59 | 14.65 | 13.76 | 14.39 | 944,828 | -0.21(-1.44%) |
Apr 25, 2016 | 15.00 | 15.14 | 14.56 | 14.60 | 849,468 | -0.39(-2.60%) |
Apr 22, 2016 | 14.78 | 15.06 | 14.48 | 14.99 | 520,848 | +0.26(+1.77%) |
Apr 21, 2016 | 14.03 | 14.93 | 14.01 | 14.73 | 1,046,785 | +0.67(+4.77%) |
Apr 20, 2016 | 14.32 | 14.65 | 13.73 | 14.06 | 1,018,075 | -0.13(-0.92%) |
Apr 19, 2016 | 14.21 | 14.35 | 13.51 | 14.19 | 1,214,169 | -0.11(-0.77%) |
Apr 18, 2016 | 14.00 | 14.83 | 13.26 | 14.30 | 1,794,870 | +0.46(+3.32%) |
Apr 15, 2016 | 13.77 | 14.32 | 13.54 | 13.84 | 1,777,796 | -0.37(-2.60%) |
Apr 14, 2016 | 13.51 | 14.51 | 13.34 | 14.21 | 2,621,543 | +0.72(+5.34%) |
Apr 13, 2016 | 13.66 | 13.74 | 12.29 | 13.49 | 5,527,652 | -0.75(-5.27%) |
Apr 12, 2016 | 12.91 | 14.25 | 12.25 | 14.24 | 5,354,446 | -0.82(-5.44%) |
Apr 11, 2016 | 15.97 | 16.05 | 14.38 | 15.06 | 4,750,851 | -0.71(-4.50%) |
Apr 08, 2016 | 20.14 | 20.90 | 15.75 | 15.77 | 8,334,580 | -3.40(-17.74%) |
Apr 07, 2016 | 18.70 | 20.58 | 18.60 | 19.17 | 3,479,972 | +0.61(+3.29%) |
Apr 06, 2016 | 17.72 | 18.60 | 17.30 | 18.56 | 2,621,447 | +1.05(+6.00%) |
Apr 05, 2016 | 17.50 | 18.07 | 16.69 | 17.51 | 2,188,813 | +0.25(+1.45%) |
Apr 04, 2016 | 19.22 | 19.31 | 17.25 | 17.26 | 2,655,892 | -2.11(-10.89%) |
Apr 01, 2016 | 19.02 | 19.55 | 18.51 | 19.37 | 1,610,227 | +0.17(+0.89%) |
Mar 31, 2016 | 19.27 | 19.79 | 18.85 | 19.20 | 798,439 | -0.04(-0.21%) |
Mar 30, 2016 | 19.97 | 20.99 | 18.96 | 19.24 | 826,779 | -0.60(-3.02%) |
Mar 29, 2016 | 18.59 | 19.86 | 17.76 | 19.84 | 1,229,491 | +1.26(+6.78%) |
Mar 28, 2016 | 19.21 | 19.44 | 18.42 | 18.58 | 664,241 | -0.45(-2.36%) |
Mar 24, 2016 | 18.45 | 19.03 | 19.03 | 19.03 | 671,400 | +0.41(+2.20%) |
Mar 23, 2016 | 20.50 | 21.19 | 18.58 | 18.62 | 865,291 | -1.94(-9.44%) |
Mar 22, 2016 | 19.52 | 20.70 | 19.52 | 20.56 | 526,674 | +0.80(+4.05%) |
Mar 21, 2016 | 19.27 | 20.39 | 19.11 | 19.76 | 700,151 | +0.32(+1.65%) |
Mar 18, 2016 | 18.61 | 19.50 | 18.16 | 19.44 | 1,118,432 | +0.97(+5.25%) |
Mar 17, 2016 | 18.95 | 19.00 | 17.75 | 18.47 | 693,957 | -0.45(-2.38%) |
Mar 16, 2016 | 18.90 | 19.62 | 18.39 | 18.92 | 820,962 | +0.00(+0.00%) |
Mar 15, 2016 | 20.24 | 20.43 | 18.53 | 18.92 | 846,492 | -1.36(-6.71%) |
Mar 14, 2016 | 19.55 | 20.61 | 19.55 | 20.28 | 517,692 | +0.60(+3.05%) |
Mar 11, 2016 | 19.28 | 19.72 | 18.88 | 19.68 | 700,668 | +0.72(+3.80%) |
Mar 10, 2016 | 19.87 | 20.30 | 18.52 | 18.96 | 764,737 | -0.81(-4.10%) |
Mar 09, 2016 | 20.80 | 21.03 | 19.51 | 19.77 | 710,574 | -0.84(-4.08%) |
Mar 08, 2016 | 22.43 | 22.86 | 20.38 | 20.61 | 861,078 | -1.90(-8.44%) |
Mar 07, 2016 | 21.52 | 22.84 | 21.26 | 22.51 | 772,017 | +0.93(+4.31%) |
Mar 04, 2016 | 21.58 | 21.66 | 20.84 | 21.58 | 1,142,790 | +0.10(+0.47%) |
Mar 03, 2016 | 21.07 | 21.95 | 20.83 | 21.48 | 1,170,949 | +0.54(+2.58%) |
Mar 02, 2016 | 19.36 | 21.53 | 19.06 | 20.94 | 1,881,455 | +1.57(+8.11%) |
Mar 01, 2016 | 18.85 | 19.40 | 18.27 | 19.37 | 908,777 | +0.75(+4.03%) |
Feb 29, 2016 | 19.81 | 19.82 | 18.51 | 18.62 | 954,819 | -1.08(-5.48%) |
Feb 26, 2016 | 16.79 | 19.95 | 16.79 | 19.70 | 1,695,053 | +2.41(+13.94%) |
Feb 25, 2016 | 18.24 | 18.53 | 17.07 | 17.29 | 1,159,298 | -0.79(-4.37%) |
Feb 24, 2016 | 17.63 | 18.24 | 16.80 | 18.08 | 805,884 | +0.45(+2.55%) |
Feb 23, 2016 | 18.37 | 18.37 | 17.53 | 17.63 | 691,860 | -0.63(-3.45%) |
Feb 22, 2016 | 18.14 | 18.39 | 17.65 | 18.26 | 997,784 | +0.34(+1.90%) |
Feb 19, 2016 | 17.75 | 18.39 | 17.23 | 17.92 | 743,033 | +0.11(+0.62%) |
Feb 18, 2016 | 19.89 | 20.12 | 17.47 | 17.81 | 1,229,803 | -2.05(-10.32%) |
Feb 17, 2016 | 19.72 | 20.45 | 18.96 | 19.86 | 1,101,507 | +0.40(+2.06%) |
Feb 16, 2016 | 19.41 | 19.82 | 18.61 | 19.46 | 938,767 | +0.49(+2.58%) |
Feb 12, 2016 | 18.87 | 18.97 | 18.97 | 18.97 | 1,301,700 | +0.37(+1.99%) |
Feb 11, 2016 | 18.46 | 19.05 | 17.90 | 18.60 | 620,362 | -0.38(-2.00%) |
Feb 10, 2016 | 18.85 | 20.80 | 18.53 | 18.98 | 995,849 | +0.42(+2.26%) |
Feb 09, 2016 | 18.42 | 19.37 | 17.76 | 18.56 | 601,811 | -0.25(-1.33%) |
Feb 08, 2016 | 19.34 | 19.47 | 18.06 | 18.81 | 771,178 | -1.06(-5.33%) |
Feb 05, 2016 | 20.60 | 20.98 | 19.69 | 19.87 | 642,356 | -0.68(-3.31%) |
Feb 04, 2016 | 19.83 | 22.05 | 19.83 | 20.55 | 771,916 | +0.47(+2.34%) |
Feb 03, 2016 | 19.89 | 20.34 | 18.75 | 20.08 | 1,039,119 | +0.29(+1.47%) |
Feb 02, 2016 | 20.83 | 20.84 | 19.50 | 19.79 | 798,354 | -1.11(-5.31%) |
Feb 01, 2016 | 20.97 | 21.29 | 19.76 | 20.90 | 1,133,017 | -0.02(-0.10%) |
Jan 29, 2016 | 20.59 | 21.69 | 19.89 | 20.92 | 963,853 | +0.29(+1.41%) |
Jan 28, 2016 | 21.47 | 21.99 | 20.26 | 20.63 | 821,302 | -0.63(-2.96%) |
Jan 27, 2016 | 22.10 | 22.46 | 21.07 | 21.26 | 885,712 | -1.13(-5.05%) |
Jan 26, 2016 | 23.01 | 23.39 | 21.80 | 22.39 | 1,039,367 | -0.60(-2.61%) |
Jan 25, 2016 | 22.30 | 24.18 | 22.12 | 22.99 | 1,576,881 | +0.44(+1.95%) |
Jan 22, 2016 | 22.46 | 22.75 | 21.37 | 22.55 | 1,199,968 | +0.84(+3.87%) |
Jan 21, 2016 | 23.25 | 23.46 | 21.56 | 21.71 | 1,112,435 | -0.57(-2.56%) |
Jan 20, 2016 | 21.29 | 22.88 | 19.80 | 22.28 | 2,061,691 | +0.47(+2.15%) |
Jan 19, 2016 | 22.90 | 23.42 | 21.17 | 21.81 | 1,217,672 | -0.71(-3.15%) |
Jan 15, 2016 | 22.79 | 22.52 | 22.52 | 22.52 | 1,400,800 | -1.30(-5.46%) |
Jan 14, 2016 | 24.52 | 25.20 | 21.77 | 23.82 | 2,042,661 | -0.36(-1.49%) |
Jan 13, 2016 | 27.60 | 27.77 | 24.00 | 24.18 | 1,521,668 | -3.27(-11.91%) |
Jan 12, 2016 | 26.83 | 28.13 | 26.12 | 27.45 | 1,159,172 | +1.31(+5.01%) |
Jan 11, 2016 | 29.37 | 29.76 | 25.33 | 26.14 | 1,816,961 | -3.03(-10.39%) |
Jan 08, 2016 | 30.15 | 31.46 | 29.03 | 29.17 | 749,421 | -0.66(-2.21%) |
Jan 07, 2016 | 29.57 | 30.35 | 29.18 | 29.83 | 1,183,774 | -0.97(-3.15%) |
Jan 06, 2016 | 31.13 | 31.61 | 30.22 | 30.80 | 996,934 | -0.90(-2.84%) |
Jan 05, 2016 | 33.50 | 34.00 | 31.38 | 31.70 | 1,192,106 | -1.67(-5.00%) |
Jan 04, 2016 | 34.24 | 34.75 | 32.84 | 33.37 | 1,282,384 | -1.63(-4.66%) |
Dec 31, 2015 | 34.28 | 35.00 | 35.00 | 35.00 | 918,500 | +0.60(+1.74%) |
Dec 30, 2015 | 35.00 | 36.42 | 34.27 | 34.40 | 1,043,768 | -0.62(-1.77%) |
Dec 29, 2015 | 33.53 | 35.25 | 33.16 | 35.02 | 1,224,437 | +1.75(+5.26%) |
Dec 28, 2015 | 33.99 | 34.02 | 32.58 | 33.27 | 983,331 | -0.87(-2.55%) |
Dec 24, 2015 | 33.94 | 34.14 | 34.14 | 34.14 | 667,600 | +0.28(+0.83%) |
Dec 23, 2015 | 33.75 | 34.15 | 33.46 | 33.86 | 568,361 | +0.22(+0.65%) |
Dec 22, 2015 | 33.45 | 33.89 | 32.83 | 33.64 | 737,716 | +0.19(+0.57%) |
Dec 21, 2015 | 32.84 | 33.65 | 32.10 | 33.45 | 773,186 | +0.65(+1.98%) |
Dec 18, 2015 | 33.30 | 34.49 | 32.67 | 32.80 | 3,381,983 | -0.56(-1.68%) |
Dec 17, 2015 | 33.17 | 35.88 | 33.17 | 33.36 | 3,146,997 | +0.83(+2.55%) |
Dec 16, 2015 | 33.53 | 33.53 | 31.71 | 32.53 | 2,231,131 | -0.89(-2.66%) |
Dec 15, 2015 | 31.20 | 33.95 | 31.20 | 33.42 | 1,443,472 | +2.27(+7.29%) |
Dec 14, 2015 | 31.85 | 32.19 | 30.91 | 31.15 | 1,099,711 | -0.80(-2.50%) |
Dec 11, 2015 | 32.11 | 32.65 | 31.21 | 31.95 | 989,666 | -0.81(-2.47%) |
Dec 10, 2015 | 32.40 | 33.37 | 32.25 | 32.76 | 869,978 | +0.05(+0.15%) |
Dec 09, 2015 | 32.67 | 33.55 | 32.15 | 32.71 | 1,354,650 | -0.26(-0.79%) |
Dec 08, 2015 | 31.50 | 33.38 | 31.21 | 32.97 | 1,058,417 | +1.13(+3.55%) |
Dec 07, 2015 | 33.56 | 33.78 | 31.07 | 31.84 | 1,330,463 | -2.10(-6.19%) |
Dec 04, 2015 | 33.25 | 34.66 | 32.63 | 33.94 | 1,456,896 | +0.67(+2.01%) |
Dec 03, 2015 | 34.02 | 34.36 | 32.67 | 33.27 | 1,873,364 | -0.54(-1.60%) |
Dec 02, 2015 | 31.63 | 35.75 | 31.61 | 33.81 | 4,336,585 | +1.76(+5.49%) |
Dec 01, 2015 | 31.50 | 33.20 | 30.57 | 32.05 | 3,270,007 | +0.60(+1.91%) |
Nov 30, 2015 | 32.00 | 32.00 | 29.62 | 31.45 | 2,951,505 | -0.77(-2.39%) |
Nov 27, 2015 | 30.03 | 32.50 | 29.80 | 32.22 | 3,429,761 | +3.06(+10.49%) |
Nov 25, 2015 | 27.37 | 29.16 | 29.16 | 29.16 | 4,539,800 | +1.33(+4.78%) |
Nov 24, 2015 | 25.73 | 28.65 | 25.54 | 27.83 | 5,984,038 | +2.12(+8.25%) |
Nov 23, 2015 | 26.41 | 26.66 | 24.50 | 25.71 | 4,072,730 | -0.70(-2.65%) |
Nov 20, 2015 | 26.82 | 27.61 | 26.34 | 26.41 | 1,964,720 | -0.40(-1.49%) |
Nov 19, 2015 | 26.80 | 27.70 | 25.91 | 26.81 | 2,718,366 | -0.18(-0.67%) |
Nov 18, 2015 | 27.50 | 27.78 | 26.02 | 26.99 | 3,764,340 | +0.18(+0.67%) |
Nov 17, 2015 | 29.00 | 29.40 | 26.05 | 26.81 | 12,056,769 | -3.43(-11.34%) |
Nov 16, 2015 | 29.27 | 35.93 | 26.05 | 30.24 | 30,651,812 | -69.19(-69.59%) |
Nov 13, 2015 | 99.27 | 100.93 | 96.27 | 99.43 | 712,900 | +0.02(+0.02%) |
Nov 12, 2015 | 99.42 | 102.71 | 99.16 | 99.41 | 533,008 | -0.87(-0.87%) |
Nov 11, 2015 | 106.53 | 106.73 | 99.22 | 100.28 | 675,408 | -5.61(-5.30%) |
Nov 10, 2015 | 99.46 | 108.49 | 96.57 | 105.89 | 1,042,438 | +6.72(+6.78%) |
Nov 09, 2015 | 98.89 | 103.08 | 98.35 | 99.17 | 619,361 | -0.05(-0.05%) |
Nov 06, 2015 | 98.26 | 103.02 | 95.32 | 99.22 | 1,044,464 | -4.33(-4.18%) |
Nov 05, 2015 | 103.75 | 104.74 | 100.90 | 103.55 | 760,452 | -1.20(-1.15%) |
Nov 04, 2015 | 104.86 | 106.39 | 101.81 | 104.75 | 698,017 | -0.13(-0.12%) |
Nov 03, 2015 | 106.00 | 109.00 | 103.13 | 104.88 | 798,114 | -1.32(-1.24%) |
Nov 02, 2015 | 100.81 | 109.18 | 99.47 | 106.20 | 1,114,753 | +6.29(+6.30%) |
Oct 30, 2015 | 100.80 | 102.88 | 97.34 | 99.91 | 534,081 | -0.35(-0.35%) |
Oct 29, 2015 | 101.38 | 104.80 | 99.21 | 100.26 | 666,199 | -1.04(-1.03%) |
Oct 28, 2015 | 97.19 | 101.38 | 95.01 | 101.30 | 679,308 | +3.42(+3.49%) |
Oct 27, 2015 | 95.70 | 98.23 | 95.00 | 97.88 | 491,419 | +2.10(+2.19%) |
Oct 26, 2015 | 96.24 | 98.72 | 94.01 | 95.78 | 548,263 | -0.74(-0.77%) |
Oct 23, 2015 | 94.12 | 96.75 | 92.63 | 96.52 | 643,318 | +3.28(+3.52%) |
Oct 22, 2015 | 93.26 | 94.17 | 90.50 | 93.24 | 545,897 | +0.44(+0.47%) |
Oct 21, 2015 | 95.92 | 96.90 | 87.75 | 92.80 | 785,284 | -2.22(-2.34%) |
Oct 20, 2015 | 98.31 | 99.19 | 93.56 | 95.02 | 581,948 | -3.18(-3.24%) |
Oct 19, 2015 | 97.09 | 100.32 | 93.59 | 98.20 | 711,187 | +1.17(+1.21%) |
Oct 16, 2015 | 101.70 | 103.43 | 95.02 | 97.03 | 721,737 | -4.45(-4.39%) |
Oct 15, 2015 | 91.91 | 101.83 | 91.10 | 101.48 | 1,133,038 | +8.70(+9.38%) |
Oct 14, 2015 | 91.01 | 94.16 | 89.02 | 92.78 | 554,957 | +2.19(+2.42%) |
Oct 13, 2015 | 90.48 | 95.00 | 89.00 | 90.59 | 713,906 | -0.10(-0.11%) |
Oct 12, 2015 | 93.86 | 94.73 | 89.33 | 90.69 | 457,469 | -2.91(-3.11%) |
Oct 09, 2015 | 92.50 | 95.50 | 91.06 | 93.60 | 988,181 | +3.62(+4.02%) |
Oct 08, 2015 | 91.71 | 94.40 | 85.00 | 89.98 | 1,155,619 | -1.77(-1.93%) |
Oct 07, 2015 | 90.63 | 94.55 | 88.04 | 91.75 | 802,155 | +1.36(+1.50%) |
Oct 06, 2015 | 93.42 | 93.93 | 88.00 | 90.39 | 728,094 | -3.21(-3.43%) |
Oct 05, 2015 | 95.62 | 96.47 | 90.65 | 93.60 | 582,301 | -1.25(-1.32%) |
Oct 02, 2015 | 89.85 | 95.00 | 89.04 | 94.85 | 730,571 | +2.84(+3.09%) |
Oct 01, 2015 | 91.41 | 92.76 | 88.56 | 92.01 | 992,772 | +0.05(+0.05%) |
Sep 30, 2015 | 91.77 | 94.76 | 89.42 | 91.96 | 1,161,982 | +2.93(+3.29%) |
Sep 29, 2015 | 90.88 | 96.53 | 87.50 | 89.03 | 893,500 | -1.51(-1.67%) |
Sep 28, 2015 | 93.24 | 96.34 | 88.08 | 90.54 | 1,094,846 | -2.81(-3.01%) |
Sep 25, 2015 | 100.49 | 101.21 | 91.64 | 93.35 | 740,452 | -6.51(-6.52%) |
Sep 24, 2015 | 99.72 | 100.28 | 95.35 | 99.86 | 518,080 | +0.14(+0.14%) |
Sep 23, 2015 | 100.57 | 102.30 | 96.59 | 99.72 | 1,270,992 | -0.52(-0.52%) |
Sep 22, 2015 | 100.12 | 102.40 | 98.13 | 100.24 | 1,263,250 | -5.21(-4.94%) |
Sep 21, 2015 | 115.85 | 115.85 | 102.40 | 105.45 | 1,344,569 | -8.94(-7.82%) |
Sep 18, 2015 | 112.56 | 116.63 | 111.47 | 114.39 | 1,538,745 | -0.25(-0.22%) |
Sep 17, 2015 | 109.26 | 116.75 | 108.10 | 114.64 | 1,112,415 | +5.93(+5.45%) |
Sep 16, 2015 | 109.21 | 109.87 | 106.04 | 108.71 | 560,187 | +0.16(+0.15%) |
Sep 15, 2015 | 105.27 | 109.00 | 103.71 | 108.55 | 680,915 | +3.94(+3.77%) |
Sep 14, 2015 | 104.10 | 104.82 | 101.50 | 104.61 | 824,453 | +0.51(+0.49%) |
Sep 11, 2015 | 103.45 | 105.42 | 102.55 | 104.10 | 1,273,136 | -0.16(-0.15%) |
Sep 10, 2015 | 96.39 | 105.57 | 95.69 | 104.26 | 2,108,155 | +8.21(+8.55%) |
Sep 09, 2015 | 87.00 | 100.82 | 87.00 | 96.05 | 3,093,149 | +11.67(+13.83%) |
Sep 08, 2015 | 85.60 | 85.60 | 81.92 | 84.38 | 571,738 | +0.55(+0.66%) |
Sep 04, 2015 | 80.31 | 83.83 | 83.83 | 83.83 | 396,100 | +2.44(+3.00%) |
Sep 03, 2015 | 84.10 | 85.69 | 80.64 | 81.39 | 504,956 | -1.97(-2.36%) |
Sep 02, 2015 | 80.00 | 83.42 | 77.68 | 83.36 | 517,405 | +4.36(+5.52%) |
Sep 01, 2015 | 76.18 | 81.83 | 75.13 | 79.00 | 756,096 | +1.14(+1.46%) |
Aug 31, 2015 | 79.27 | 80.94 | 77.50 | 77.86 | 621,755 | -2.68(-3.33%) |
Aug 28, 2015 | 75.57 | 80.76 | 75.57 | 80.54 | 677,739 | +4.46(+5.86%) |
Aug 27, 2015 | 72.50 | 76.61 | 72.09 | 76.08 | 709,710 | +4.57(+6.39%) |
Aug 26, 2015 | 71.47 | 71.70 | 67.03 | 71.51 | 1,150,693 | +2.01(+2.89%) |
Aug 25, 2015 | 70.91 | 71.49 | 68.01 | 69.50 | 1,138,597 | +2.48(+3.70%) |
Aug 24, 2015 | 66.84 | 72.88 | 65.00 | 67.02 | 856,384 | -5.66(-7.79%) |
Aug 21, 2015 | 71.78 | 74.62 | 69.64 | 72.68 | 602,164 | -0.55(-0.75%) |
Aug 20, 2015 | 75.99 | 76.40 | 73.14 | 73.23 | 736,238 | -3.38(-4.41%) |
Aug 19, 2015 | 78.49 | 79.32 | 75.69 | 76.61 | 512,948 | -2.95(-3.71%) |
Aug 18, 2015 | 80.40 | 81.39 | 79.05 | 79.56 | 399,708 | -0.76(-0.95%) |
Aug 17, 2015 | 77.52 | 80.60 | 76.14 | 80.32 | 394,436 | +3.25(+4.22%) |
Aug 14, 2015 | 76.85 | 78.09 | 74.34 | 77.07 | 366,429 | -0.18(-0.23%) |
Aug 13, 2015 | 78.61 | 80.28 | 76.87 | 77.25 | 272,218 | -1.56(-1.98%) |
Aug 12, 2015 | 77.90 | 79.62 | 75.51 | 78.81 | 502,738 | +0.34(+0.43%) |
Aug 11, 2015 | 78.00 | 80.25 | 77.05 | 78.47 | 459,292 | -1.34(-1.68%) |
Aug 10, 2015 | 81.68 | 82.48 | 78.82 | 79.81 | 536,164 | -0.73(-0.91%) |
Aug 07, 2015 | 82.47 | 84.86 | 78.02 | 80.54 | 870,577 | -2.63(-3.16%) |
Aug 06, 2015 | 86.24 | 86.51 | 81.66 | 83.17 | 491,448 | -3.37(-3.89%) |
Aug 05, 2015 | 87.50 | 87.70 | 85.59 | 86.54 | 321,295 | -0.31(-0.36%) |
Aug 04, 2015 | 86.44 | 87.41 | 85.27 | 86.85 | 531,807 | +1.20(+1.40%) |
Aug 03, 2015 | 84.53 | 87.92 | 84.53 | 85.65 | 671,722 | +1.22(+1.44%) |
Jul 31, 2015 | 83.85 | 86.48 | 82.42 | 84.43 | 664,343 | +0.47(+0.56%) |
Jul 30, 2015 | 85.72 | 86.18 | 83.25 | 83.96 | 422,808 | -1.58(-1.85%) |
Jul 29, 2015 | 86.87 | 87.00 | 84.06 | 85.54 | 466,589 | -1.20(-1.38%) |
Jul 28, 2015 | 83.52 | 86.98 | 81.94 | 86.74 | 564,446 | +3.82(+4.61%) |
Jul 27, 2015 | 81.86 | 83.95 | 81.02 | 82.92 | 628,431 | +0.31(+0.38%) |
Jul 24, 2015 | 85.25 | 86.61 | 82.21 | 82.61 | 450,557 | -3.35(-3.90%) |
Jul 23, 2015 | 86.45 | 86.65 | 84.11 | 85.96 | 410,306 | -0.06(-0.07%) |
Jul 22, 2015 | 84.95 | 86.40 | 84.30 | 86.02 | 407,352 | -0.14(-0.16%) |
Jul 21, 2015 | 86.00 | 87.26 | 83.10 | 86.16 | 712,510 | +0.10(+0.12%) |
Jul 20, 2015 | 91.72 | 91.82 | 85.05 | 86.06 | 814,570 | -1.00(-1.15%) |
Jul 17, 2015 | 87.72 | 88.45 | 85.69 | 87.06 | 570,944 | -0.31(-0.35%) |
Jul 16, 2015 | 88.75 | 90.00 | 87.13 | 87.37 | 1,049,903 | -1.19(-1.34%) |
Jul 15, 2015 | 88.43 | 92.55 | 87.75 | 88.56 | 939,824 | +1.07(+1.22%) |
Jul 14, 2015 | 85.45 | 88.47 | 84.20 | 87.49 | 664,076 | +2.88(+3.40%) |
Jul 13, 2015 | 80.43 | 85.83 | 80.25 | 84.61 | 810,389 | +4.59(+5.74%) |
Jul 10, 2015 | 78.61 | 81.20 | 78.26 | 80.02 | 810,136 | +1.82(+2.33%) |
Jul 09, 2015 | 78.96 | 79.25 | 77.00 | 78.20 | 2,859,752 | -0.83(-1.05%) |
Jul 08, 2015 | 82.18 | 83.79 | 77.75 | 79.03 | 749,613 | -6.73(-7.85%) |
Jul 07, 2015 | 84.77 | 86.40 | 82.77 | 85.76 | 389,659 | +0.93(+1.10%) |
Jul 06, 2015 | 82.16 | 85.25 | 80.77 | 84.83 | 373,741 | +1.89(+2.28%) |
Jul 02, 2015 | 85.93 | 82.94 | 82.94 | 82.94 | 522,900 | -2.94(-3.42%) |
Jul 01, 2015 | 88.78 | 89.20 | 84.61 | 85.88 | 482,115 | -2.00(-2.28%) |
Jun 30, 2015 | 85.38 | 88.01 | 83.33 | 87.88 | 534,425 | +4.07(+4.86%) |
Jun 29, 2015 | 84.87 | 86.94 | 83.62 | 83.81 | 396,192 | -2.21(-2.57%) |
Jun 26, 2015 | 86.52 | 87.49 | 84.00 | 86.02 | 365,471 | -0.10(-0.12%) |
Jun 25, 2015 | 86.65 | 87.67 | 85.04 | 86.12 | 264,146 | +0.23(+0.27%) |
Jun 24, 2015 | 88.28 | 88.67 | 85.22 | 85.89 | 553,995 | -2.42(-2.75%) |
Jun 23, 2015 | 92.84 | 93.40 | 87.45 | 88.31 | 761,141 | -4.88(-5.23%) |
Jun 22, 2015 | 92.75 | 93.39 | 90.22 | 93.19 | 537,455 | +0.00(+0.00%) |
Jun 19, 2015 | 90.80 | 93.37 | 90.80 | 93.19 | 645,303 | +2.01(+2.20%) |
Jun 18, 2015 | 89.29 | 91.48 | 88.64 | 91.18 | 499,237 | +2.80(+3.17%) |
Jun 17, 2015 | 85.80 | 89.71 | 85.15 | 88.38 | 599,142 | +3.23(+3.79%) |
Jun 16, 2015 | 84.98 | 86.34 | 84.47 | 85.15 | 292,648 | +0.24(+0.28%) |
Jun 15, 2015 | 83.50 | 85.46 | 82.02 | 84.91 | 446,287 | +1.59(+1.91%) |
Jun 12, 2015 | 86.60 | 86.60 | 83.31 | 83.32 | 621,657 | -3.83(-4.39%) |
Jun 11, 2015 | 86.92 | 87.74 | 85.60 | 87.15 | 314,792 | +0.82(+0.95%) |
Jun 10, 2015 | 85.08 | 86.83 | 82.65 | 86.33 | 458,939 | +0.74(+0.86%) |
Jun 09, 2015 | 84.98 | 86.00 | 83.54 | 85.59 | 391,560 | +0.80(+0.94%) |
Jun 08, 2015 | 84.81 | 86.50 | 84.20 | 84.79 | 502,327 | -1.19(-1.38%) |
Jun 05, 2015 | 83.50 | 86.65 | 83.20 | 85.98 | 701,811 | +2.41(+2.88%) |
Jun 04, 2015 | 83.40 | 84.81 | 82.02 | 83.57 | 568,505 | -0.85(-1.01%) |
Jun 03, 2015 | 83.00 | 85.38 | 83.00 | 84.42 | 1,226,531 | +1.61(+1.94%) |
Jun 02, 2015 | 86.53 | 86.90 | 82.52 | 82.81 | 1,065,377 | -4.19(-4.82%) |