Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.750 | 6.920 | 6.634 | 6.790 | 537,385 | +0.15(+2.26%) |
Aug 30, 2016 | 6.640 | 6.690 | 6.565 | 6.640 | 305,794 | +0.02(+0.30%) |
Aug 29, 2016 | 6.700 | 6.810 | 6.600 | 6.620 | 291,557 | -0.08(-1.19%) |
Aug 26, 2016 | 6.750 | 6.860 | 6.550 | 6.700 | 414,335 | -0.05(-0.74%) |
Aug 25, 2016 | 6.740 | 6.850 | 6.700 | 6.750 | 307,003 | -0.03(-0.44%) |
Aug 24, 2016 | 6.860 | 6.987 | 6.770 | 6.780 | 387,379 | -0.12(-1.74%) |
Aug 23, 2016 | 6.960 | 7.100 | 6.860 | 6.900 | 550,454 | +0.01(+0.15%) |
Aug 22, 2016 | 6.920 | 6.950 | 6.770 | 6.890 | 305,648 | -0.07(-1.01%) |
Aug 19, 2016 | 7.030 | 7.060 | 6.880 | 6.960 | 388,635 | -0.05(-0.71%) |
Aug 18, 2016 | 7.090 | 7.200 | 6.928 | 7.010 | 501,305 | -0.04(-0.57%) |
Aug 17, 2016 | 7.060 | 7.160 | 6.880 | 7.050 | 597,376 | -0.04(-0.56%) |
Aug 16, 2016 | 6.920 | 7.100 | 6.840 | 7.090 | 606,678 | +0.12(+1.72%) |
Aug 15, 2016 | 6.970 | 7.180 | 6.910 | 6.970 | 558,723 | +0.05(+0.72%) |
Aug 12, 2016 | 6.800 | 6.940 | 6.700 | 6.920 | 601,223 | +0.10(+1.47%) |
Aug 11, 2016 | 6.870 | 6.940 | 6.730 | 6.820 | 546,662 | +0.05(+0.74%) |
Aug 10, 2016 | 6.870 | 6.870 | 6.670 | 6.770 | 382,203 | -0.06(-0.88%) |
Aug 09, 2016 | 6.970 | 7.014 | 6.820 | 6.830 | 424,962 | -0.11(-1.59%) |
Aug 08, 2016 | 7.000 | 7.200 | 6.870 | 6.940 | 303,934 | -0.02(-0.29%) |
Aug 05, 2016 | 6.940 | 7.080 | 6.880 | 6.960 | 271,767 | +0.11(+1.61%) |
Aug 04, 2016 | 7.090 | 7.220 | 6.790 | 6.850 | 439,446 | -0.18(-2.56%) |
Aug 03, 2016 | 6.640 | 7.135 | 6.540 | 7.030 | 609,668 | +0.37(+5.56%) |
Aug 02, 2016 | 6.980 | 7.050 | 6.630 | 6.660 | 507,206 | -0.30(-4.31%) |
Aug 01, 2016 | 7.140 | 7.140 | 6.910 | 6.960 | 248,286 | -0.15(-2.11%) |
Jul 29, 2016 | 7.020 | 7.180 | 6.910 | 7.110 | 439,704 | +0.16(+2.30%) |
Jul 28, 2016 | 7.130 | 7.130 | 6.900 | 6.950 | 461,584 | -0.16(-2.25%) |
Jul 27, 2016 | 7.190 | 7.360 | 6.990 | 7.110 | 353,031 | -0.05(-0.70%) |
Jul 26, 2016 | 7.200 | 7.320 | 7.130 | 7.160 | 351,308 | -0.03(-0.42%) |
Jul 25, 2016 | 7.090 | 7.370 | 7.050 | 7.190 | 508,562 | +0.08(+1.13%) |
Jul 22, 2016 | 7.300 | 7.300 | 7.000 | 7.110 | 436,226 | -0.13(-1.80%) |
Jul 21, 2016 | 7.120 | 7.610 | 7.100 | 7.240 | 875,304 | +0.14(+1.97%) |
Jul 20, 2016 | 7.140 | 7.160 | 6.944 | 7.100 | 899,073 | +0.10(+1.43%) |
Jul 19, 2016 | 7.210 | 7.340 | 6.940 | 7.000 | 738,350 | -0.25(-3.45%) |
Jul 18, 2016 | 7.230 | 7.430 | 7.160 | 7.250 | 413,704 | +0.01(+0.14%) |
Jul 15, 2016 | 7.480 | 7.506 | 7.220 | 7.240 | 1,348,333 | -0.18(-2.43%) |
Jul 14, 2016 | 7.510 | 7.700 | 7.400 | 7.420 | 217,838 | -0.08(-1.07%) |
Jul 13, 2016 | 7.520 | 7.620 | 7.340 | 7.500 | 289,773 | -0.01(-0.13%) |
Jul 12, 2016 | 7.220 | 7.670 | 7.174 | 7.510 | 907,356 | +0.36(+5.03%) |
Jul 11, 2016 | 7.240 | 7.410 | 7.130 | 7.150 | 413,786 | -0.10(-1.38%) |
Jul 08, 2016 | 7.210 | 7.190 | 7.190 | 7.250 | 618,261 | +0.06(+0.83%) |
Jul 07, 2016 | 7.200 | 7.376 | 6.930 | 7.190 | 402,975 | +0.04(+0.56%) |
Jul 05, 2016 | 7.460 | 7.630 | 6.980 | 7.150 | 636,065 | -0.39(-5.17%) |
Jul 01, 2016 | 7.530 | 7.540 | 7.540 | 7.540 | 336,100 | +0.02(+0.27%) |
Jun 30, 2016 | 7.440 | 7.620 | 7.150 | 7.520 | 539,510 | +0.05(+0.67%) |
Jun 29, 2016 | 7.450 | 7.650 | 7.250 | 7.470 | 429,744 | +0.15(+2.05%) |
Jun 28, 2016 | 7.320 | 7.550 | 7.110 | 7.320 | 749,649 | +0.45(+6.55%) |
Jun 27, 2016 | 7.710 | 7.710 | 6.700 | 6.870 | 1,028,788 | -0.86(-11.13%) |
Jun 24, 2016 | 7.620 | 7.800 | 7.530 | 7.730 | 982,683 | -0.34(-4.21%) |
Jun 23, 2016 | 8.240 | 8.330 | 8.010 | 8.070 | 804,032 | -0.03(-0.37%) |
Jun 22, 2016 | 8.450 | 8.485 | 8.060 | 8.100 | 455,270 | -0.29(-3.46%) |
Jun 21, 2016 | 8.560 | 8.570 | 8.252 | 8.390 | 381,082 | -0.11(-1.29%) |
Jun 20, 2016 | 8.460 | 8.730 | 8.350 | 8.500 | 654,533 | +0.16(+1.92%) |
Jun 17, 2016 | 8.080 | 8.590 | 8.070 | 8.340 | 1,563,945 | +0.31(+3.86%) |
Jun 16, 2016 | 8.000 | 8.220 | 7.895 | 8.030 | 429,137 | +0.00(+0.00%) |
Jun 15, 2016 | 7.900 | 8.610 | 7.900 | 8.030 | 724,300 | +0.14(+1.77%) |
Jun 14, 2016 | 8.090 | 8.220 | 7.600 | 7.890 | 782,081 | -0.19(-2.35%) |
Jun 13, 2016 | 8.170 | 8.750 | 8.060 | 8.080 | 652,104 | -0.09(-1.10%) |
Jun 10, 2016 | 8.450 | 8.450 | 8.110 | 8.170 | 704,647 | -0.32(-3.77%) |
Jun 09, 2016 | 9.000 | 9.050 | 8.420 | 8.490 | 710,907 | -0.50(-5.56%) |
Jun 08, 2016 | 9.090 | 9.240 | 8.850 | 8.990 | 579,295 | -0.06(-0.66%) |
Jun 07, 2016 | 8.520 | 9.150 | 8.240 | 9.050 | 1,389,517 | +0.39(+4.50%) |
Jun 06, 2016 | 8.530 | 8.700 | 8.010 | 8.660 | 2,754,394 | +0.15(+1.76%) |
Jun 03, 2016 | 8.560 | 9.300 | 8.350 | 8.510 | 4,298,328 | -0.12(-1.39%) |
Jun 02, 2016 | 9.850 | 9.900 | 8.475 | 8.630 | 6,294,209 | -3.08(-26.30%) |
Jun 01, 2016 | 10.82 | 11.85 | 10.82 | 11.71 | 878,000 | +0.60(+5.40%) |
May 31, 2016 | 11.31 | 11.36 | 11.01 | 11.11 | 461,855 | -0.04(-0.36%) |
May 27, 2016 | 11.26 | 11.15 | 11.15 | 11.15 | 345,400 | -0.13(-1.15%) |
May 26, 2016 | 11.70 | 11.70 | 11.09 | 11.28 | 345,820 | -0.37(-3.18%) |
May 25, 2016 | 10.95 | 11.65 | 10.89 | 11.65 | 580,059 | +0.76(+6.98%) |
May 24, 2016 | 10.89 | 11.35 | 10.67 | 10.89 | 274,557 | +0.00(+0.00%) |
May 23, 2016 | 11.54 | 11.66 | 10.78 | 10.89 | 525,113 | -0.69(-5.96%) |
May 20, 2016 | 10.89 | 11.78 | 10.89 | 11.58 | 525,465 | +0.75(+6.93%) |
May 19, 2016 | 10.54 | 10.97 | 10.48 | 10.83 | 327,151 | +0.21(+1.98%) |
May 18, 2016 | 10.90 | 11.00 | 10.35 | 10.62 | 441,237 | -0.32(-2.93%) |
May 17, 2016 | 10.47 | 11.02 | 10.31 | 10.94 | 457,354 | +0.42(+3.99%) |
May 16, 2016 | 9.930 | 10.66 | 9.910 | 10.52 | 509,307 | +0.52(+5.20%) |
May 13, 2016 | 10.03 | 10.53 | 9.640 | 10.00 | 694,680 | -0.26(-2.53%) |
May 12, 2016 | 10.90 | 10.94 | 10.02 | 10.26 | 575,643 | -0.61(-5.61%) |
May 11, 2016 | 11.61 | 11.67 | 10.75 | 10.87 | 648,075 | -0.88(-7.49%) |
May 10, 2016 | 11.86 | 12.09 | 11.50 | 11.75 | 242,680 | -0.07(-0.59%) |
May 09, 2016 | 11.85 | 12.03 | 11.03 | 11.82 | 465,489 | +0.16(+1.37%) |
May 06, 2016 | 12.30 | 12.39 | 11.27 | 11.66 | 663,270 | -0.79(-6.35%) |
May 05, 2016 | 12.66 | 13.43 | 12.41 | 12.45 | 432,152 | -0.16(-1.27%) |
May 04, 2016 | 12.89 | 13.49 | 12.44 | 12.61 | 319,344 | -0.35(-2.70%) |
May 03, 2016 | 13.78 | 13.92 | 12.80 | 12.96 | 289,949 | -0.91(-6.56%) |
May 02, 2016 | 13.70 | 13.90 | 13.21 | 13.87 | 330,346 | +0.13(+0.95%) |
Apr 29, 2016 | 14.20 | 14.40 | 13.33 | 13.74 | 422,659 | -0.42(-2.97%) |
Apr 28, 2016 | 14.76 | 14.77 | 14.13 | 14.16 | 254,849 | -0.80(-5.35%) |
Apr 27, 2016 | 14.89 | 15.18 | 14.74 | 14.96 | 248,955 | +0.05(+0.34%) |
Apr 26, 2016 | 14.13 | 15.20 | 14.13 | 14.91 | 554,649 | +0.80(+5.67%) |
Apr 25, 2016 | 15.37 | 15.77 | 13.90 | 14.11 | 616,538 | -1.29(-8.38%) |
Apr 22, 2016 | 14.39 | 15.41 | 14.33 | 15.40 | 358,163 | +0.93(+6.43%) |
Apr 21, 2016 | 13.77 | 15.15 | 13.20 | 14.47 | 903,301 | +0.81(+5.93%) |
Apr 20, 2016 | 13.14 | 13.75 | 13.02 | 13.66 | 405,209 | +0.56(+4.27%) |
Apr 19, 2016 | 12.80 | 13.40 | 12.80 | 13.10 | 557,219 | +0.34(+2.66%) |
Apr 18, 2016 | 12.43 | 13.03 | 12.20 | 12.76 | 409,047 | +0.31(+2.49%) |
Apr 15, 2016 | 12.74 | 12.88 | 12.40 | 12.45 | 390,380 | -0.30(-2.35%) |
Apr 14, 2016 | 12.91 | 13.00 | 12.33 | 12.75 | 423,151 | -0.25(-1.92%) |
Apr 13, 2016 | 11.11 | 13.07 | 11.11 | 13.00 | 1,441,675 | +1.86(+16.70%) |
Apr 12, 2016 | 10.89 | 11.40 | 10.76 | 11.14 | 659,129 | +0.20(+1.83%) |
Apr 11, 2016 | 10.91 | 11.35 | 10.79 | 10.94 | 414,623 | +0.01(+0.09%) |
Apr 08, 2016 | 10.63 | 10.93 | 10.25 | 10.93 | 1,126,496 | +0.45(+4.29%) |
Apr 07, 2016 | 11.45 | 11.48 | 10.42 | 10.48 | 1,545,011 | -0.99(-8.63%) |
Apr 06, 2016 | 11.56 | 11.79 | 11.33 | 11.47 | 528,258 | -0.02(-0.17%) |
Apr 05, 2016 | 12.15 | 12.34 | 11.36 | 11.49 | 829,805 | -0.76(-6.20%) |
Apr 04, 2016 | 12.33 | 12.64 | 12.15 | 12.25 | 514,264 | +0.13(+1.07%) |
Apr 01, 2016 | 12.28 | 12.31 | 11.92 | 12.12 | 581,810 | -0.34(-2.73%) |
Mar 31, 2016 | 12.44 | 12.83 | 12.13 | 12.46 | 980,119 | +0.04(+0.32%) |
Mar 30, 2016 | 11.84 | 12.59 | 11.60 | 12.42 | 2,012,224 | +0.61(+5.17%) |
Mar 29, 2016 | 14.99 | 14.99 | 11.59 | 11.81 | 5,543,182 | -3.84(-24.54%) |
Mar 28, 2016 | 15.96 | 16.28 | 15.51 | 15.65 | 530,300 | -0.17(-1.07%) |
Mar 24, 2016 | 16.05 | 15.82 | 15.82 | 15.82 | 534,200 | -0.32(-1.98%) |
Mar 23, 2016 | 16.63 | 16.92 | 15.90 | 16.14 | 768,483 | -0.68(-4.04%) |
Mar 22, 2016 | 16.82 | 17.15 | 15.80 | 16.82 | 875,204 | -0.21(-1.23%) |
Mar 21, 2016 | 17.12 | 17.53 | 16.74 | 17.03 | 573,157 | -0.03(-0.18%) |
Mar 18, 2016 | 16.72 | 17.30 | 16.72 | 17.06 | 999,080 | +0.40(+2.40%) |
Mar 17, 2016 | 16.63 | 17.10 | 16.21 | 16.66 | 467,982 | +0.15(+0.91%) |
Mar 16, 2016 | 16.15 | 16.78 | 15.91 | 16.51 | 510,488 | +0.38(+2.36%) |
Mar 15, 2016 | 17.15 | 17.16 | 15.85 | 16.13 | 1,031,957 | -0.33(-2.00%) |
Mar 14, 2016 | 17.74 | 17.74 | 16.33 | 16.46 | 909,880 | -1.35(-7.58%) |
Mar 11, 2016 | 17.83 | 17.98 | 17.20 | 17.81 | 465,278 | +0.28(+1.60%) |
Mar 10, 2016 | 18.38 | 18.48 | 17.41 | 17.53 | 556,151 | -0.67(-3.68%) |
Mar 09, 2016 | 18.20 | 18.43 | 17.38 | 18.20 | 581,530 | +0.19(+1.05%) |
Mar 08, 2016 | 20.28 | 20.45 | 17.18 | 18.01 | 1,320,633 | -2.44(-11.93%) |
Mar 07, 2016 | 20.00 | 21.48 | 18.70 | 20.45 | 1,321,795 | +1.08(+5.58%) |
Mar 04, 2016 | 19.44 | 20.13 | 19.21 | 19.37 | 1,303,025 | +0.08(+0.41%) |
Mar 03, 2016 | 17.63 | 19.75 | 17.62 | 19.29 | 1,842,062 | +1.76(+10.04%) |
Mar 02, 2016 | 16.93 | 17.82 | 16.82 | 17.53 | 1,021,264 | +0.52(+3.06%) |
Mar 01, 2016 | 17.04 | 17.30 | 16.37 | 17.01 | 819,819 | +0.04(+0.24%) |
Feb 29, 2016 | 17.45 | 17.49 | 16.73 | 16.97 | 982,621 | -0.16(-0.93%) |
Feb 26, 2016 | 16.62 | 17.49 | 16.08 | 17.13 | 793,703 | +0.59(+3.57%) |
Feb 25, 2016 | 15.81 | 16.69 | 15.66 | 16.54 | 954,831 | +0.57(+3.57%) |
Feb 24, 2016 | 15.85 | 16.17 | 14.73 | 15.97 | 1,124,587 | +0.28(+1.78%) |
Feb 23, 2016 | 17.23 | 17.34 | 15.57 | 15.69 | 2,788,708 | -3.25(-17.16%) |
Feb 22, 2016 | 18.20 | 19.01 | 17.80 | 18.94 | 515,967 | +1.25(+7.07%) |
Feb 19, 2016 | 18.47 | 18.71 | 17.45 | 17.69 | 771,500 | -1.00(-5.35%) |
Feb 18, 2016 | 17.02 | 19.29 | 16.00 | 18.69 | 1,965,302 | +1.48(+8.60%) |
Feb 17, 2016 | 15.04 | 18.72 | 15.04 | 17.21 | 2,276,459 | +2.32(+15.58%) |
Feb 16, 2016 | 13.85 | 15.03 | 13.41 | 14.89 | 572,937 | +1.38(+10.21%) |
Feb 12, 2016 | 12.73 | 13.51 | 13.51 | 13.51 | 405,700 | +0.89(+7.05%) |
Feb 11, 2016 | 12.56 | 12.94 | 12.19 | 12.62 | 792,257 | -0.15(-1.17%) |
Feb 10, 2016 | 13.21 | 13.36 | 12.16 | 12.77 | 503,725 | -0.35(-2.67%) |
Feb 09, 2016 | 13.63 | 14.61 | 13.00 | 13.12 | 638,681 | -0.78(-5.61%) |
Feb 08, 2016 | 14.37 | 14.37 | 12.93 | 13.90 | 633,908 | -0.48(-3.34%) |
Feb 05, 2016 | 14.61 | 14.81 | 13.88 | 14.38 | 1,244,901 | -0.23(-1.57%) |
Feb 04, 2016 | 12.96 | 14.71 | 12.87 | 14.61 | 1,251,469 | +1.65(+12.73%) |
Feb 03, 2016 | 12.93 | 12.99 | 11.92 | 12.96 | 822,405 | +0.10(+0.78%) |
Feb 02, 2016 | 13.30 | 13.30 | 11.89 | 12.86 | 1,160,152 | -0.70(-5.16%) |
Feb 01, 2016 | 12.25 | 13.57 | 11.53 | 13.56 | 1,098,458 | +1.24(+10.06%) |
Jan 29, 2016 | 12.36 | 12.61 | 11.49 | 12.32 | 1,163,815 | +0.00(+0.00%) |
Jan 28, 2016 | 13.24 | 13.37 | 12.20 | 12.32 | 533,034 | -0.81(-6.17%) |
Jan 27, 2016 | 13.30 | 13.90 | 13.03 | 13.13 | 419,104 | -0.31(-2.31%) |
Jan 26, 2016 | 13.28 | 13.58 | 13.00 | 13.44 | 416,830 | +0.28(+2.13%) |
Jan 25, 2016 | 14.29 | 14.42 | 13.03 | 13.16 | 902,234 | -1.33(-9.18%) |
Jan 22, 2016 | 15.49 | 15.65 | 14.28 | 14.49 | 528,416 | -0.78(-5.11%) |
Jan 21, 2016 | 14.67 | 15.77 | 14.57 | 15.27 | 957,761 | +0.62(+4.23%) |
Jan 20, 2016 | 13.74 | 14.71 | 13.58 | 14.65 | 948,761 | +0.43(+3.02%) |
Jan 19, 2016 | 14.01 | 14.86 | 13.75 | 14.22 | 1,116,521 | +0.60(+4.41%) |
Jan 15, 2016 | 14.46 | 13.62 | 13.62 | 13.62 | 878,400 | -1.19(-8.04%) |
Jan 14, 2016 | 14.80 | 15.37 | 14.62 | 14.81 | 1,012,016 | +0.10(+0.68%) |
Jan 13, 2016 | 14.99 | 15.73 | 14.34 | 14.71 | 1,238,538 | -0.64(-4.17%) |
Jan 12, 2016 | 15.54 | 15.98 | 14.68 | 15.35 | 704,087 | -0.02(-0.13%) |
Jan 11, 2016 | 16.43 | 17.05 | 15.19 | 15.37 | 855,963 | -0.83(-5.12%) |
Jan 08, 2016 | 19.05 | 19.34 | 16.09 | 16.20 | 1,774,578 | -2.90(-15.18%) |
Jan 07, 2016 | 19.29 | 20.53 | 18.21 | 19.10 | 1,287,127 | -0.77(-3.88%) |
Jan 06, 2016 | 20.29 | 20.72 | 19.21 | 19.87 | 1,442,721 | -0.91(-4.38%) |
Jan 05, 2016 | 21.66 | 22.01 | 20.41 | 20.78 | 502,085 | -0.88(-4.06%) |
Jan 04, 2016 | 22.40 | 23.48 | 21.50 | 21.66 | 526,976 | -1.81(-7.71%) |
Dec 31, 2015 | 22.76 | 23.47 | 23.47 | 23.47 | 554,800 | +0.49(+2.13%) |
Dec 30, 2015 | 22.96 | 23.43 | 22.59 | 22.98 | 342,316 | -0.23(-0.99%) |
Dec 29, 2015 | 22.94 | 23.41 | 22.33 | 23.21 | 368,474 | +0.41(+1.80%) |
Dec 28, 2015 | 23.72 | 23.95 | 22.20 | 22.80 | 619,482 | -1.20(-5.00%) |
Dec 24, 2015 | 24.01 | 24.00 | 24.00 | 24.00 | 272,800 | -0.15(-0.62%) |
Dec 23, 2015 | 23.26 | 24.43 | 23.26 | 24.15 | 427,312 | +0.94(+4.05%) |
Dec 22, 2015 | 22.41 | 23.36 | 21.88 | 23.21 | 441,832 | +0.66(+2.93%) |
Dec 21, 2015 | 22.05 | 23.06 | 21.61 | 22.55 | 656,921 | +0.54(+2.45%) |
Dec 18, 2015 | 23.34 | 23.48 | 21.41 | 22.01 | 1,900,359 | -1.35(-5.78%) |
Dec 17, 2015 | 24.75 | 24.81 | 23.13 | 23.36 | 662,346 | -1.40(-5.65%) |
Dec 16, 2015 | 25.21 | 25.24 | 23.51 | 24.76 | 634,552 | -0.22(-0.88%) |
Dec 15, 2015 | 24.98 | 25.73 | 24.69 | 24.98 | 568,653 | +0.08(+0.32%) |
Dec 14, 2015 | 26.03 | 26.03 | 24.14 | 24.90 | 754,199 | -1.00(-3.86%) |
Dec 11, 2015 | 26.50 | 27.13 | 25.41 | 25.90 | 641,318 | -1.14(-4.22%) |
Dec 10, 2015 | 26.16 | 27.53 | 25.97 | 27.04 | 647,783 | +0.70(+2.66%) |
Dec 09, 2015 | 25.12 | 26.56 | 25.06 | 26.34 | 924,532 | +0.91(+3.58%) |
Dec 08, 2015 | 23.77 | 25.88 | 22.45 | 25.43 | 1,610,626 | +0.79(+3.21%) |
Dec 07, 2015 | 25.71 | 25.87 | 24.58 | 24.64 | 1,111,216 | -1.00(-3.90%) |
Dec 04, 2015 | 25.90 | 26.23 | 25.10 | 25.64 | 707,247 | -0.37(-1.42%) |
Dec 03, 2015 | 26.07 | 26.71 | 25.51 | 26.01 | 551,990 | -0.35(-1.33%) |
Dec 02, 2015 | 24.90 | 27.05 | 24.90 | 26.36 | 850,215 | +1.28(+5.10%) |
Dec 01, 2015 | 27.90 | 28.00 | 25.00 | 25.08 | 1,375,177 | -1.59(-5.96%) |
Nov 30, 2015 | 27.05 | 27.05 | 25.59 | 26.67 | 686,367 | -0.35(-1.30%) |
Nov 27, 2015 | 25.99 | 27.41 | 25.87 | 27.02 | 363,265 | +0.96(+3.68%) |
Nov 25, 2015 | 25.60 | 26.06 | 26.06 | 26.06 | 473,600 | +0.49(+1.92%) |
Nov 24, 2015 | 24.84 | 26.30 | 24.79 | 25.57 | 543,960 | +0.64(+2.57%) |
Nov 23, 2015 | 25.78 | 25.81 | 24.83 | 24.93 | 637,309 | -0.79(-3.07%) |
Nov 20, 2015 | 24.70 | 26.05 | 24.63 | 25.72 | 664,378 | +1.03(+4.17%) |
Nov 19, 2015 | 22.99 | 25.16 | 22.86 | 24.69 | 863,154 | +1.23(+5.24%) |
Nov 18, 2015 | 23.13 | 24.14 | 23.03 | 23.46 | 758,229 | +0.31(+1.34%) |
Nov 17, 2015 | 23.95 | 25.03 | 22.85 | 23.15 | 1,010,668 | -1.05(-4.34%) |
Nov 16, 2015 | 22.75 | 24.73 | 22.36 | 24.20 | 795,482 | +1.30(+5.68%) |
Nov 13, 2015 | 23.24 | 24.17 | 22.87 | 22.90 | 587,464 | -0.59(-2.51%) |
Nov 12, 2015 | 23.23 | 24.60 | 22.93 | 23.49 | 571,472 | -0.04(-0.17%) |
Nov 11, 2015 | 23.69 | 24.11 | 23.08 | 23.53 | 505,105 | -0.23(-0.97%) |
Nov 10, 2015 | 24.56 | 25.17 | 23.25 | 23.76 | 857,354 | -0.83(-3.38%) |
Nov 09, 2015 | 24.00 | 25.08 | 23.45 | 24.59 | 1,122,440 | +0.71(+2.97%) |
Nov 06, 2015 | 21.57 | 23.94 | 21.20 | 23.88 | 770,854 | +2.17(+10.00%) |
Nov 05, 2015 | 21.53 | 21.90 | 19.96 | 21.71 | 819,698 | +0.21(+0.98%) |
Nov 04, 2015 | 22.98 | 23.46 | 21.42 | 21.50 | 524,747 | -1.33(-5.83%) |
Nov 03, 2015 | 22.41 | 23.33 | 22.41 | 22.83 | 812,519 | +0.20(+0.88%) |
Nov 02, 2015 | 19.57 | 24.14 | 19.43 | 22.63 | 2,529,856 | +3.66(+19.29%) |
Oct 30, 2015 | 19.98 | 20.49 | 18.90 | 18.97 | 729,509 | -1.17(-5.81%) |
Oct 29, 2015 | 19.99 | 20.70 | 19.84 | 20.14 | 437,280 | +0.10(+0.50%) |
Oct 28, 2015 | 20.16 | 20.46 | 19.20 | 20.04 | 773,603 | -0.08(-0.40%) |
Oct 27, 2015 | 21.51 | 22.17 | 19.61 | 20.12 | 1,541,198 | -1.69(-7.75%) |
Oct 26, 2015 | 22.88 | 23.58 | 21.57 | 21.81 | 732,904 | -1.23(-5.34%) |
Oct 23, 2015 | 23.22 | 24.97 | 22.37 | 23.04 | 2,256,590 | +2.35(+11.36%) |
Oct 22, 2015 | 20.73 | 20.91 | 20.14 | 20.69 | 599,045 | +0.17(+0.83%) |
Oct 21, 2015 | 21.50 | 21.73 | 20.31 | 20.52 | 441,980 | -0.97(-4.51%) |
Oct 20, 2015 | 20.99 | 22.43 | 20.92 | 21.49 | 759,465 | +0.57(+2.72%) |
Oct 19, 2015 | 21.25 | 21.38 | 20.46 | 20.92 | 663,484 | -0.32(-1.51%) |
Oct 16, 2015 | 22.15 | 22.73 | 21.09 | 21.24 | 728,209 | -0.83(-3.76%) |
Oct 15, 2015 | 22.53 | 22.91 | 21.06 | 22.07 | 565,052 | -0.22(-0.99%) |
Oct 14, 2015 | 22.79 | 22.91 | 21.23 | 22.29 | 955,511 | -0.55(-2.41%) |
Oct 13, 2015 | 23.91 | 24.17 | 22.67 | 22.84 | 875,558 | -1.19(-4.95%) |
Oct 12, 2015 | 24.37 | 24.84 | 23.15 | 24.03 | 491,435 | -0.45(-1.84%) |
Oct 09, 2015 | 25.17 | 25.39 | 23.60 | 24.48 | 901,566 | -0.50(-2.00%) |
Oct 08, 2015 | 26.55 | 26.55 | 24.28 | 24.98 | 776,499 | -1.22(-4.66%) |
Oct 07, 2015 | 25.23 | 26.32 | 25.23 | 26.20 | 453,796 | +0.96(+3.80%) |
Oct 06, 2015 | 25.05 | 26.02 | 24.72 | 25.24 | 1,224,477 | +0.64(+2.60%) |
Oct 05, 2015 | 24.71 | 25.36 | 24.52 | 24.60 | 599,987 | +0.01(+0.04%) |
Oct 02, 2015 | 23.92 | 24.95 | 23.42 | 24.59 | 260,687 | +0.46(+1.91%) |
Oct 01, 2015 | 23.97 | 24.86 | 23.61 | 24.13 | 560,654 | +0.09(+0.37%) |
Sep 30, 2015 | 24.45 | 24.48 | 23.78 | 24.04 | 357,980 | +0.01(+0.04%) |
Sep 29, 2015 | 24.42 | 24.72 | 23.71 | 24.03 | 520,808 | -0.27(-1.11%) |
Sep 28, 2015 | 24.87 | 24.99 | 23.92 | 24.30 | 752,718 | -0.64(-2.57%) |
Sep 25, 2015 | 25.78 | 26.34 | 24.69 | 24.94 | 449,870 | -0.72(-2.81%) |
Sep 24, 2015 | 25.24 | 25.97 | 25.06 | 25.66 | 858,961 | +0.29(+1.14%) |
Sep 23, 2015 | 26.16 | 26.97 | 25.10 | 25.37 | 623,008 | -0.70(-2.69%) |
Sep 22, 2015 | 25.79 | 27.07 | 25.68 | 26.07 | 1,024,026 | -0.17(-0.65%) |
Sep 21, 2015 | 26.05 | 26.64 | 25.56 | 26.24 | 938,584 | +0.58(+2.26%) |
Sep 18, 2015 | 26.58 | 26.97 | 25.51 | 25.66 | 1,415,209 | -0.90(-3.39%) |
Sep 17, 2015 | 27.73 | 27.82 | 26.13 | 26.56 | 1,065,985 | -1.09(-3.94%) |
Sep 16, 2015 | 28.28 | 28.58 | 27.56 | 27.65 | 1,073,537 | -0.75(-2.64%) |
Sep 15, 2015 | 26.59 | 28.45 | 25.45 | 28.40 | 3,013,527 | +0.48(+1.72%) |
Sep 14, 2015 | 27.60 | 28.25 | 27.47 | 27.92 | 1,009,731 | +0.33(+1.20%) |
Sep 11, 2015 | 26.22 | 28.27 | 26.01 | 27.59 | 1,493,939 | +1.19(+4.51%) |
Sep 10, 2015 | 28.22 | 28.70 | 26.01 | 26.40 | 2,734,962 | -2.09(-7.34%) |
Sep 09, 2015 | 34.01 | 34.60 | 28.00 | 28.49 | 3,760,028 | -1.45(-4.84%) |
Sep 08, 2015 | 28.70 | 30.21 | 28.25 | 29.94 | 1,177,596 | +1.32(+4.61%) |
Sep 04, 2015 | 27.47 | 28.62 | 28.62 | 28.62 | 717,300 | +0.57(+2.03%) |
Sep 03, 2015 | 28.62 | 28.98 | 27.88 | 28.05 | 516,256 | -0.45(-1.58%) |
Sep 02, 2015 | 28.68 | 29.45 | 27.42 | 28.50 | 640,148 | +0.27(+0.96%) |