Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.79 | 17.07 | 16.13 | 16.39 | 229,851 | -0.45(-2.67%) |
Apr 28, 2016 | 17.34 | 17.62 | 16.76 | 16.84 | 279,602 | -0.39(-2.26%) |
Apr 27, 2016 | 17.40 | 17.86 | 16.99 | 17.23 | 205,296 | -0.18(-1.03%) |
Apr 26, 2016 | 18.26 | 18.43 | 16.91 | 17.41 | 352,966 | -0.83(-4.55%) |
Apr 25, 2016 | 19.36 | 19.47 | 18.02 | 18.24 | 290,336 | -1.06(-5.49%) |
Apr 22, 2016 | 19.27 | 19.63 | 18.87 | 19.30 | 217,208 | +0.16(+0.84%) |
Apr 21, 2016 | 18.41 | 19.44 | 18.40 | 19.14 | 298,613 | +0.82(+4.48%) |
Apr 20, 2016 | 18.68 | 19.00 | 18.17 | 18.32 | 199,218 | -0.24(-1.29%) |
Apr 19, 2016 | 19.02 | 19.17 | 18.02 | 18.56 | 250,500 | -0.38(-2.01%) |
Apr 18, 2016 | 18.42 | 19.85 | 18.22 | 18.94 | 281,246 | +0.28(+1.50%) |
Apr 15, 2016 | 18.35 | 18.82 | 18.02 | 18.66 | 116,822 | +0.23(+1.25%) |
Apr 14, 2016 | 18.60 | 18.97 | 18.22 | 18.43 | 135,066 | -0.14(-0.75%) |
Apr 13, 2016 | 18.06 | 18.68 | 17.71 | 18.57 | 222,453 | +0.84(+4.74%) |
Apr 12, 2016 | 17.64 | 17.93 | 17.29 | 17.73 | 233,809 | -0.06(-0.34%) |
Apr 11, 2016 | 18.91 | 18.92 | 17.61 | 17.79 | 258,243 | -0.87(-4.66%) |
Apr 08, 2016 | 19.45 | 19.45 | 18.29 | 18.66 | 279,058 | -0.34(-1.79%) |
Apr 07, 2016 | 19.13 | 19.83 | 18.65 | 19.00 | 339,612 | -0.24(-1.25%) |
Apr 06, 2016 | 18.10 | 19.51 | 18.03 | 19.24 | 349,795 | +1.29(+7.19%) |
Apr 05, 2016 | 19.08 | 19.13 | 17.83 | 17.95 | 487,812 | -1.41(-7.28%) |
Apr 04, 2016 | 17.67 | 20.17 | 17.52 | 19.36 | 768,827 | +1.86(+10.63%) |
Apr 01, 2016 | 16.69 | 18.16 | 16.41 | 17.50 | 551,518 | +0.59(+3.49%) |
Mar 31, 2016 | 16.46 | 17.20 | 16.28 | 16.91 | 285,003 | +0.42(+2.55%) |
Mar 30, 2016 | 16.50 | 17.19 | 15.95 | 16.49 | 563,698 | +0.12(+0.73%) |
Mar 29, 2016 | 15.18 | 16.42 | 14.65 | 16.37 | 279,691 | +1.06(+6.92%) |
Mar 28, 2016 | 15.92 | 15.92 | 15.15 | 15.31 | 267,601 | -0.41(-2.61%) |
Mar 24, 2016 | 14.50 | 15.72 | 15.72 | 15.72 | 410,600 | +0.99(+6.72%) |
Mar 23, 2016 | 16.28 | 16.75 | 14.70 | 14.73 | 360,208 | -1.67(-10.18%) |
Mar 22, 2016 | 16.26 | 16.95 | 16.01 | 16.40 | 356,852 | +0.01(+0.06%) |
Mar 21, 2016 | 15.45 | 16.66 | 15.06 | 16.39 | 412,632 | +0.89(+5.74%) |
Mar 18, 2016 | 14.50 | 15.93 | 14.22 | 15.50 | 1,849,667 | +1.12(+7.79%) |
Mar 17, 2016 | 14.68 | 14.97 | 13.82 | 14.38 | 488,434 | -0.31(-2.11%) |
Mar 16, 2016 | 15.17 | 15.62 | 14.24 | 14.69 | 381,645 | -0.66(-4.30%) |
Mar 15, 2016 | 16.79 | 16.89 | 15.01 | 15.35 | 719,428 | -1.77(-10.34%) |
Mar 14, 2016 | 15.44 | 17.35 | 15.44 | 17.12 | 644,529 | +1.65(+10.67%) |
Mar 11, 2016 | 15.63 | 15.77 | 15.16 | 15.47 | 440,320 | +0.21(+1.38%) |
Mar 10, 2016 | 15.90 | 16.41 | 14.87 | 15.26 | 438,826 | -0.46(-2.93%) |
Mar 09, 2016 | 15.83 | 16.23 | 15.31 | 15.72 | 441,079 | -0.08(-0.51%) |
Mar 08, 2016 | 18.06 | 18.15 | 15.55 | 15.80 | 544,324 | -2.52(-13.76%) |
Mar 07, 2016 | 17.28 | 18.76 | 16.69 | 18.32 | 659,901 | +1.00(+5.77%) |
Mar 04, 2016 | 17.53 | 18.45 | 17.10 | 17.32 | 550,473 | -0.01(-0.06%) |
Mar 03, 2016 | 18.21 | 18.44 | 17.10 | 17.33 | 677,738 | -0.92(-5.04%) |
Mar 02, 2016 | 15.72 | 18.37 | 15.59 | 18.25 | 915,440 | +2.72(+17.51%) |
Mar 01, 2016 | 15.20 | 15.64 | 14.84 | 15.53 | 573,464 | +0.64(+4.30%) |
Feb 29, 2016 | 15.45 | 15.65 | 14.37 | 14.89 | 575,022 | -0.65(-4.18%) |
Feb 26, 2016 | 15.10 | 15.80 | 14.83 | 15.54 | 483,726 | +0.57(+3.81%) |
Feb 25, 2016 | 15.96 | 16.46 | 14.91 | 14.97 | 485,989 | -1.12(-6.96%) |
Feb 24, 2016 | 15.34 | 16.21 | 14.35 | 16.09 | 603,069 | +0.35(+2.22%) |
Feb 23, 2016 | 16.60 | 16.96 | 15.71 | 15.74 | 433,510 | -1.19(-7.03%) |
Feb 22, 2016 | 16.50 | 17.34 | 16.25 | 16.93 | 387,519 | +0.35(+2.11%) |
Feb 19, 2016 | 15.85 | 16.92 | 15.51 | 16.58 | 368,496 | +0.61(+3.82%) |
Feb 18, 2016 | 16.72 | 16.72 | 15.46 | 15.97 | 395,201 | -0.71(-4.26%) |
Feb 17, 2016 | 16.26 | 16.88 | 16.06 | 16.68 | 566,681 | +0.65(+4.05%) |
Feb 16, 2016 | 15.11 | 16.18 | 15.11 | 16.03 | 354,636 | +1.11(+7.44%) |
Feb 12, 2016 | 14.75 | 14.92 | 14.92 | 14.92 | 306,500 | +0.32(+2.19%) |
Feb 11, 2016 | 13.56 | 14.92 | 13.34 | 14.60 | 413,182 | +0.54(+3.84%) |
Feb 10, 2016 | 14.40 | 15.70 | 14.00 | 14.06 | 335,292 | -0.25(-1.75%) |
Feb 09, 2016 | 13.62 | 14.75 | 13.46 | 14.31 | 463,286 | +0.21(+1.49%) |
Feb 08, 2016 | 15.07 | 15.27 | 13.65 | 14.10 | 502,191 | -1.44(-9.27%) |
Feb 05, 2016 | 15.90 | 16.49 | 15.00 | 15.54 | 619,683 | -0.61(-3.78%) |
Feb 04, 2016 | 14.92 | 16.45 | 14.44 | 16.15 | 612,828 | +0.87(+5.69%) |
Feb 03, 2016 | 14.93 | 15.38 | 13.45 | 15.28 | 568,598 | +0.69(+4.73%) |
Feb 02, 2016 | 15.60 | 15.96 | 14.48 | 14.59 | 613,308 | -1.46(-9.10%) |
Feb 01, 2016 | 14.79 | 16.26 | 14.45 | 16.05 | 454,809 | +1.17(+7.86%) |
Jan 29, 2016 | 14.23 | 15.15 | 13.88 | 14.88 | 516,152 | +0.97(+6.97%) |
Jan 28, 2016 | 15.01 | 15.13 | 13.89 | 13.91 | 335,183 | -0.75(-5.12%) |
Jan 27, 2016 | 16.26 | 16.55 | 14.32 | 14.66 | 563,621 | -1.73(-10.56%) |
Jan 26, 2016 | 16.58 | 16.80 | 15.36 | 16.39 | 366,226 | -0.23(-1.38%) |
Jan 25, 2016 | 18.16 | 19.44 | 16.53 | 16.62 | 933,341 | -2.17(-11.55%) |
Jan 22, 2016 | 17.65 | 18.97 | 17.25 | 18.79 | 711,652 | +1.62(+9.44%) |
Jan 21, 2016 | 15.64 | 18.85 | 15.22 | 17.17 | 1,166,571 | +1.49(+9.50%) |
Jan 20, 2016 | 12.94 | 16.32 | 12.61 | 15.68 | 1,142,890 | +2.17(+16.06%) |
Jan 19, 2016 | 14.31 | 15.15 | 13.42 | 13.51 | 965,571 | -0.26(-1.89%) |
Jan 15, 2016 | 14.56 | 13.77 | 13.77 | 13.77 | 702,100 | -1.63(-10.58%) |
Jan 14, 2016 | 14.12 | 15.86 | 13.11 | 15.40 | 1,116,899 | +1.29(+9.14%) |
Jan 13, 2016 | 16.75 | 17.09 | 14.10 | 14.11 | 1,096,251 | -2.37(-14.38%) |
Jan 12, 2016 | 16.58 | 17.63 | 15.50 | 16.48 | 601,268 | +0.14(+0.86%) |
Jan 11, 2016 | 18.15 | 18.21 | 15.80 | 16.34 | 941,602 | -1.70(-9.42%) |
Jan 08, 2016 | 18.26 | 18.89 | 17.67 | 18.04 | 501,957 | -0.11(-0.61%) |
Jan 07, 2016 | 19.14 | 19.64 | 17.66 | 18.15 | 760,307 | -2.11(-10.41%) |
Jan 06, 2016 | 21.63 | 21.91 | 19.63 | 20.26 | 564,215 | -1.81(-8.20%) |
Jan 05, 2016 | 21.80 | 22.43 | 21.47 | 22.07 | 456,431 | +0.42(+1.94%) |
Jan 04, 2016 | 21.82 | 22.00 | 21.00 | 21.65 | 440,442 | -0.61(-2.74%) |
Dec 31, 2015 | 22.53 | 22.26 | 22.26 | 22.26 | 487,200 | -0.50(-2.20%) |
Dec 30, 2015 | 22.68 | 23.56 | 22.67 | 22.76 | 504,816 | -0.03(-0.13%) |
Dec 29, 2015 | 22.58 | 22.93 | 21.89 | 22.79 | 512,423 | +0.30(+1.33%) |
Dec 28, 2015 | 23.32 | 23.68 | 22.15 | 22.49 | 496,410 | -0.88(-3.77%) |
Dec 24, 2015 | 23.12 | 23.37 | 23.37 | 23.37 | 234,700 | +0.42(+1.83%) |
Dec 23, 2015 | 22.85 | 23.19 | 22.36 | 22.95 | 408,459 | +0.12(+0.53%) |
Dec 22, 2015 | 23.03 | 23.09 | 21.70 | 22.83 | 440,434 | +0.24(+1.06%) |
Dec 21, 2015 | 22.99 | 23.46 | 22.13 | 22.59 | 693,543 | +0.01(+0.04%) |
Dec 18, 2015 | 24.07 | 24.43 | 22.54 | 22.58 | 1,975,504 | -1.40(-5.84%) |
Dec 17, 2015 | 24.19 | 24.37 | 23.15 | 23.98 | 514,206 | +0.26(+1.10%) |
Dec 16, 2015 | 23.27 | 23.77 | 22.81 | 23.72 | 717,989 | +0.77(+3.36%) |
Dec 15, 2015 | 23.25 | 24.20 | 22.66 | 22.95 | 998,597 | -0.72(-3.04%) |
Dec 14, 2015 | 25.02 | 25.32 | 23.00 | 23.67 | 564,196 | -1.36(-5.43%) |
Dec 11, 2015 | 25.77 | 26.41 | 25.00 | 25.03 | 320,508 | -1.54(-5.80%) |
Dec 10, 2015 | 25.50 | 27.11 | 25.07 | 26.57 | 460,957 | +1.15(+4.52%) |
Dec 09, 2015 | 25.50 | 26.44 | 25.05 | 25.42 | 436,265 | -0.38(-1.47%) |
Dec 08, 2015 | 25.31 | 26.39 | 25.10 | 25.80 | 365,532 | -0.01(-0.04%) |
Dec 07, 2015 | 27.59 | 27.73 | 25.65 | 25.81 | 470,388 | -2.00(-7.19%) |
Dec 04, 2015 | 27.29 | 27.87 | 26.64 | 27.81 | 399,067 | +0.66(+2.43%) |
Dec 03, 2015 | 30.25 | 30.25 | 27.12 | 27.15 | 675,095 | -2.67(-8.95%) |
Dec 02, 2015 | 29.04 | 30.35 | 28.56 | 29.82 | 636,295 | +0.67(+2.30%) |
Dec 01, 2015 | 28.63 | 29.23 | 27.23 | 29.15 | 482,719 | +0.74(+2.60%) |
Nov 30, 2015 | 28.82 | 30.41 | 27.91 | 28.41 | 526,314 | -0.18(-0.63%) |
Nov 27, 2015 | 28.45 | 29.24 | 28.21 | 28.59 | 173,686 | +0.39(+1.38%) |
Nov 25, 2015 | 27.86 | 28.20 | 28.20 | 28.20 | 376,800 | +0.39(+1.40%) |
Nov 24, 2015 | 26.96 | 28.16 | 26.61 | 27.81 | 477,006 | +0.34(+1.24%) |
Nov 23, 2015 | 26.17 | 28.10 | 26.16 | 27.47 | 453,843 | +1.24(+4.73%) |
Nov 20, 2015 | 26.57 | 27.30 | 26.04 | 26.23 | 352,116 | -0.21(-0.79%) |
Nov 19, 2015 | 27.75 | 27.89 | 25.96 | 26.44 | 403,189 | -1.28(-4.62%) |
Nov 18, 2015 | 25.82 | 27.88 | 25.61 | 27.72 | 593,551 | +1.94(+7.53%) |
Nov 17, 2015 | 26.90 | 27.48 | 25.61 | 25.78 | 555,137 | -1.12(-4.16%) |
Nov 16, 2015 | 26.50 | 27.21 | 26.04 | 26.90 | 359,203 | +0.29(+1.09%) |
Nov 13, 2015 | 27.00 | 27.83 | 25.83 | 26.61 | 575,647 | +0.01(+0.04%) |
Nov 12, 2015 | 27.96 | 28.38 | 26.29 | 26.60 | 518,410 | -1.53(-5.44%) |
Nov 11, 2015 | 27.56 | 28.87 | 27.10 | 28.13 | 676,871 | +0.57(+2.07%) |
Nov 10, 2015 | 29.20 | 29.20 | 26.92 | 27.56 | 652,424 | -1.66(-5.68%) |
Nov 09, 2015 | 27.79 | 29.49 | 26.53 | 29.22 | 989,658 | +1.45(+5.22%) |
Nov 06, 2015 | 27.00 | 28.44 | 26.27 | 27.77 | 847,186 | +0.27(+0.98%) |
Nov 05, 2015 | 29.29 | 29.49 | 26.32 | 27.50 | 916,349 | -1.23(-4.28%) |
Nov 04, 2015 | 27.62 | 29.60 | 27.47 | 28.73 | 1,016,870 | +1.33(+4.85%) |
Nov 03, 2015 | 26.29 | 27.89 | 25.72 | 27.40 | 882,728 | +0.88(+3.32%) |
Nov 02, 2015 | 24.00 | 26.65 | 24.00 | 26.52 | 723,901 | +2.52(+10.50%) |
Oct 30, 2015 | 23.80 | 24.75 | 23.39 | 24.00 | 388,069 | -0.04(-0.17%) |
Oct 29, 2015 | 24.56 | 25.93 | 23.77 | 24.04 | 807,131 | -1.01(-4.03%) |
Oct 28, 2015 | 23.77 | 25.14 | 22.85 | 25.05 | 741,785 | +1.25(+5.25%) |
Oct 27, 2015 | 23.60 | 24.63 | 22.81 | 23.80 | 654,222 | +0.18(+0.76%) |
Oct 26, 2015 | 22.97 | 23.99 | 22.10 | 23.62 | 1,084,261 | +1.24(+5.54%) |
Oct 23, 2015 | 22.50 | 23.21 | 22.01 | 22.38 | 633,458 | +0.03(+0.13%) |
Oct 22, 2015 | 22.34 | 22.73 | 21.30 | 22.35 | 573,679 | -0.16(-0.71%) |
Oct 21, 2015 | 23.05 | 23.50 | 21.36 | 22.51 | 567,087 | -0.29(-1.27%) |
Oct 20, 2015 | 23.44 | 23.60 | 22.57 | 22.80 | 484,012 | -0.71(-3.02%) |
Oct 19, 2015 | 23.14 | 24.39 | 22.40 | 23.51 | 706,377 | +0.40(+1.73%) |
Oct 16, 2015 | 24.43 | 25.19 | 22.26 | 23.11 | 974,594 | -1.28(-5.25%) |
Oct 15, 2015 | 22.09 | 24.68 | 21.51 | 24.39 | 902,696 | +2.43(+11.07%) |
Oct 14, 2015 | 22.31 | 23.12 | 21.14 | 21.96 | 893,962 | -0.23(-1.04%) |
Oct 13, 2015 | 24.31 | 25.00 | 21.85 | 22.19 | 1,521,261 | -2.12(-8.72%) |
Oct 12, 2015 | 28.77 | 29.00 | 24.15 | 24.31 | 2,864,695 | -0.65(-2.60%) |
Oct 09, 2015 | 24.19 | 25.66 | 23.69 | 24.96 | 508,172 | +0.82(+3.40%) |
Oct 08, 2015 | 24.73 | 24.98 | 23.05 | 24.14 | 636,061 | -0.60(-2.43%) |
Oct 07, 2015 | 24.10 | 25.55 | 23.12 | 24.74 | 743,287 | +0.67(+2.78%) |
Oct 06, 2015 | 24.52 | 25.06 | 23.15 | 24.07 | 868,654 | -0.90(-3.60%) |
Oct 05, 2015 | 27.32 | 27.70 | 24.09 | 24.97 | 1,296,076 | -1.83(-6.83%) |
Oct 02, 2015 | 23.22 | 27.00 | 22.84 | 26.80 | 1,698,472 | +2.98(+12.51%) |
Oct 01, 2015 | 23.10 | 26.20 | 22.60 | 23.82 | 3,443,925 | +0.23(+0.97%) |
Sep 30, 2015 | 20.00 | 23.90 | 19.53 | 23.59 | 6,008,484 | +5.26(+28.70%) |
Sep 29, 2015 | 26.00 | 26.92 | 18.07 | 18.33 | 9,916,535 | -16.76(-47.76%) |
Sep 28, 2015 | 38.82 | 39.23 | 34.15 | 35.09 | 1,150,500 | -4.27(-10.85%) |
Sep 25, 2015 | 43.70 | 43.70 | 37.75 | 39.36 | 677,264 | -3.36(-7.87%) |
Sep 24, 2015 | 44.61 | 45.20 | 41.35 | 42.72 | 776,482 | -2.70(-5.94%) |
Sep 23, 2015 | 44.51 | 47.24 | 43.97 | 45.42 | 995,797 | +1.47(+3.34%) |
Sep 22, 2015 | 42.75 | 44.36 | 41.86 | 43.95 | 1,047,836 | +0.45(+1.03%) |
Sep 21, 2015 | 47.25 | 47.75 | 43.10 | 43.50 | 653,249 | -3.30(-7.05%) |
Sep 18, 2015 | 47.16 | 48.58 | 45.92 | 46.80 | 736,485 | -0.72(-1.52%) |
Sep 17, 2015 | 45.54 | 49.36 | 45.23 | 47.52 | 810,154 | +1.73(+3.78%) |
Sep 16, 2015 | 46.54 | 47.30 | 44.32 | 45.79 | 588,269 | -1.00(-2.14%) |
Sep 15, 2015 | 47.43 | 48.26 | 45.57 | 46.79 | 444,472 | -0.82(-1.72%) |
Sep 14, 2015 | 47.15 | 48.12 | 46.49 | 47.61 | 436,424 | +0.57(+1.21%) |
Sep 11, 2015 | 45.92 | 47.36 | 44.42 | 47.04 | 526,534 | +0.64(+1.38%) |
Sep 10, 2015 | 45.79 | 47.00 | 45.25 | 46.40 | 334,221 | +0.20(+0.43%) |
Sep 09, 2015 | 46.98 | 47.74 | 44.77 | 46.20 | 598,723 | -0.64(-1.37%) |
Sep 08, 2015 | 45.02 | 46.97 | 44.67 | 46.84 | 471,924 | +2.28(+5.12%) |
Sep 04, 2015 | 44.58 | 44.56 | 44.56 | 44.56 | 908,500 | -0.72(-1.59%) |
Sep 03, 2015 | 49.38 | 49.38 | 45.04 | 45.28 | 1,031,322 | -3.71(-7.57%) |
Sep 02, 2015 | 47.94 | 49.21 | 45.87 | 48.99 | 1,161,626 | +2.05(+4.37%) |
Sep 01, 2015 | 46.00 | 48.20 | 45.50 | 46.94 | 1,113,780 | -1.01(-2.11%) |
Aug 31, 2015 | 51.65 | 52.42 | 47.73 | 47.95 | 1,532,862 | -4.56(-8.68%) |
Aug 28, 2015 | 52.52 | 55.23 | 51.68 | 52.51 | 1,096,806 | +0.50(+0.96%) |
Aug 27, 2015 | 53.63 | 54.00 | 50.75 | 52.01 | 968,019 | -0.84(-1.59%) |
Aug 26, 2015 | 52.05 | 52.05 | 48.82 | 52.85 | 1,314,098 | +2.59(+5.15%) |
Aug 25, 2015 | 55.00 | 55.05 | 49.65 | 50.26 | 1,341,419 | -1.70(-3.27%) |
Aug 24, 2015 | 50.95 | 56.73 | 49.05 | 51.96 | 1,690,686 | -2.51(-4.61%) |
Aug 21, 2015 | 51.61 | 57.77 | 51.20 | 54.47 | 2,124,219 | +1.51(+2.85%) |
Aug 20, 2015 | 56.50 | 59.00 | 51.61 | 52.96 | 2,378,900 | -4.58(-7.96%) |
Aug 19, 2015 | 62.62 | 65.00 | 56.16 | 57.54 | 3,851,201 | -6.63(-10.33%) |
Aug 18, 2015 | 80.81 | 82.75 | 64.02 | 64.17 | 6,293,169 | -11.34(-15.02%) |
Aug 17, 2015 | 66.83 | 76.98 | 66.23 | 75.51 | 2,394,775 | +9.33(+14.10%) |
Aug 14, 2015 | 67.02 | 67.16 | 62.80 | 66.18 | 427,011 | -1.43(-2.12%) |
Aug 13, 2015 | 67.25 | 68.50 | 65.58 | 67.61 | 707,834 | +0.06(+0.09%) |
Aug 12, 2015 | 65.03 | 68.19 | 63.46 | 67.55 | 1,083,561 | +1.81(+2.75%) |
Aug 11, 2015 | 66.21 | 70.47 | 64.25 | 65.74 | 1,161,144 | -2.58(-3.78%) |
Aug 10, 2015 | 61.67 | 69.92 | 59.70 | 68.32 | 2,292,879 | +9.58(+16.31%) |
Aug 07, 2015 | 53.80 | 60.28 | 53.39 | 58.74 | 1,107,114 | +3.13(+5.63%) |
Aug 06, 2015 | 59.99 | 60.70 | 54.00 | 55.61 | 1,300,153 | -4.67(-7.75%) |
Aug 05, 2015 | 61.97 | 62.90 | 59.07 | 60.28 | 966,914 | -1.64(-2.65%) |
Aug 04, 2015 | 60.62 | 62.24 | 59.77 | 61.92 | 787,355 | +1.07(+1.76%) |
Aug 03, 2015 | 62.50 | 64.95 | 60.43 | 60.85 | 912,072 | -1.15(-1.85%) |
Jul 31, 2015 | 63.83 | 66.05 | 61.82 | 62.00 | 1,248,772 | -2.25(-3.50%) |
Jul 30, 2015 | 62.55 | 64.38 | 57.97 | 64.25 | 2,574,712 | +1.77(+2.83%) |
Jul 29, 2015 | 68.82 | 70.37 | 61.55 | 62.48 | 1,799,454 | -6.53(-9.46%) |
Jul 28, 2015 | 73.00 | 73.37 | 67.68 | 69.01 | 1,882,994 | -2.64(-3.68%) |
Jul 27, 2015 | 77.60 | 78.25 | 69.00 | 71.65 | 2,129,554 | -4.26(-5.61%) |
Jul 24, 2015 | 95.05 | 98.56 | 70.25 | 75.91 | 4,454,468 | -19.83(-20.71%) |
Jul 23, 2015 | 96.30 | 97.65 | 94.24 | 95.74 | 608,419 | +0.00(+0.00%) |
Jul 22, 2015 | 94.76 | 97.10 | 93.77 | 95.74 | 450,987 | -0.13(-0.14%) |
Jul 21, 2015 | 97.12 | 97.29 | 93.35 | 95.87 | 612,803 | -0.90(-0.93%) |
Jul 20, 2015 | 99.26 | 100.98 | 94.63 | 96.77 | 572,668 | -2.14(-2.16%) |
Jul 17, 2015 | 97.70 | 99.85 | 96.93 | 98.91 | 608,473 | +0.98(+1.00%) |
Jul 16, 2015 | 96.76 | 99.05 | 96.75 | 97.93 | 628,420 | +1.25(+1.29%) |
Jul 15, 2015 | 92.60 | 98.59 | 92.60 | 96.68 | 1,195,695 | +5.05(+5.51%) |
Jul 14, 2015 | 89.30 | 93.47 | 89.30 | 91.63 | 553,484 | +2.10(+2.35%) |
Jul 13, 2015 | 91.17 | 90.01 | 87.58 | 89.53 | 642,999 | -0.48(-0.53%) |
Jul 10, 2015 | 90.59 | 91.79 | 88.70 | 90.01 | 616,923 | +1.32(+1.49%) |
Jul 09, 2015 | 90.36 | 90.36 | 87.03 | 88.69 | 529,024 | +0.51(+0.58%) |
Jul 08, 2015 | 89.96 | 90.86 | 86.97 | 88.18 | 907,477 | -3.05(-3.34%) |
Jul 07, 2015 | 86.85 | 92.53 | 86.68 | 91.23 | 1,673,691 | +6.06(+7.12%) |
Jul 06, 2015 | 82.06 | 86.65 | 80.47 | 85.17 | 532,049 | +2.01(+2.42%) |
Jul 02, 2015 | 82.67 | 83.16 | 83.16 | 83.16 | 356,800 | +0.89(+1.08%) |
Jul 01, 2015 | 82.80 | 86.95 | 81.26 | 82.27 | 889,629 | +0.51(+0.62%) |
Jun 30, 2015 | 78.99 | 82.55 | 78.29 | 81.76 | 652,817 | +3.48(+4.45%) |
Jun 29, 2015 | 81.18 | 81.94 | 77.40 | 78.28 | 856,740 | -4.55(-5.49%) |
Jun 26, 2015 | 82.48 | 83.94 | 81.01 | 82.83 | 1,327,070 | +0.76(+0.93%) |
Jun 25, 2015 | 86.05 | 89.03 | 81.51 | 82.07 | 1,640,629 | -1.95(-2.32%) |
Jun 24, 2015 | 79.29 | 84.98 | 79.25 | 84.02 | 1,312,595 | +3.05(+3.77%) |
Jun 23, 2015 | 82.50 | 82.50 | 77.51 | 80.97 | 797,442 | -1.14(-1.39%) |
Jun 22, 2015 | 82.01 | 84.10 | 80.94 | 82.11 | 761,052 | +0.42(+0.51%) |
Jun 19, 2015 | 80.15 | 82.68 | 79.48 | 81.69 | 1,057,216 | +0.99(+1.23%) |
Jun 18, 2015 | 80.39 | 83.50 | 79.29 | 80.70 | 1,363,170 | +1.43(+1.80%) |
Jun 17, 2015 | 76.84 | 79.92 | 76.47 | 79.27 | 727,617 | +2.49(+3.24%) |
Jun 16, 2015 | 77.55 | 79.35 | 75.36 | 76.78 | 667,855 | -1.49(-1.90%) |
Jun 15, 2015 | 72.20 | 78.77 | 72.05 | 78.27 | 1,082,686 | +4.03(+5.43%) |
Jun 12, 2015 | 78.91 | 79.01 | 73.10 | 74.24 | 1,381,022 | -5.05(-6.37%) |
Jun 11, 2015 | 82.14 | 84.52 | 78.34 | 79.29 | 1,523,605 | -2.39(-2.93%) |
Jun 10, 2015 | 78.95 | 86.30 | 75.70 | 81.68 | 6,448,044 | -18.85(-18.75%) |
Jun 09, 2015 | 100.56 | 101.52 | 97.50 | 100.53 | 612,367 | -0.24(-0.24%) |
Jun 08, 2015 | 102.68 | 104.23 | 100.05 | 100.77 | 506,682 | -2.07(-2.01%) |
Jun 05, 2015 | 103.11 | 103.52 | 100.27 | 102.84 | 428,989 | +0.63(+0.62%) |
Jun 04, 2015 | 105.18 | 106.74 | 100.32 | 102.21 | 723,043 | -3.63(-3.43%) |
Jun 03, 2015 | 103.70 | 107.95 | 102.22 | 105.84 | 906,458 | +5.81(+5.81%) |
Jun 02, 2015 | 103.49 | 103.81 | 98.03 | 100.03 | 825,402 | -4.00(-3.85%) |
Jun 01, 2015 | 108.05 | 108.99 | 103.67 | 104.03 | 457,349 | -3.48(-3.24%) |
May 29, 2015 | 105.58 | 109.24 | 105.04 | 107.51 | 479,632 | +2.16(+2.05%) |
May 28, 2015 | 105.42 | 105.82 | 101.56 | 105.35 | 493,160 | -0.47(-0.44%) |
May 27, 2015 | 103.99 | 107.24 | 103.03 | 105.82 | 611,020 | +2.07(+2.00%) |
May 26, 2015 | 107.18 | 107.18 | 102.57 | 103.75 | 706,270 | -4.19(-3.88%) |
May 22, 2015 | 107.89 | 107.94 | 107.94 | 107.94 | 2,011,600 | -5.83(-5.12%) |
May 21, 2015 | 117.51 | 120.96 | 111.77 | 113.77 | 1,064,378 | -1.34(-1.16%) |
May 20, 2015 | 115.93 | 117.99 | 114.02 | 115.11 | 719,145 | -0.19(-0.16%) |
May 19, 2015 | 110.71 | 118.24 | 110.58 | 115.30 | 989,549 | +5.51(+5.02%) |
May 18, 2015 | 106.63 | 110.33 | 105.00 | 109.79 | 478,791 | +3.26(+3.06%) |
May 15, 2015 | 108.12 | 108.98 | 106.05 | 106.53 | 230,308 | -1.21(-1.12%) |
May 14, 2015 | 105.41 | 109.01 | 103.45 | 107.74 | 428,261 | +2.77(+2.64%) |
May 13, 2015 | 106.26 | 107.49 | 103.02 | 104.97 | 461,596 | -0.63(-0.60%) |
May 12, 2015 | 102.74 | 106.22 | 100.00 | 105.60 | 457,589 | +1.30(+1.25%) |
May 11, 2015 | 102.93 | 106.40 | 102.66 | 104.30 | 358,838 | +0.76(+0.73%) |
May 08, 2015 | 101.26 | 105.80 | 99.75 | 103.54 | 546,908 | +3.56(+3.56%) |
May 07, 2015 | 101.01 | 101.75 | 98.26 | 99.98 | 584,188 | -0.89(-0.88%) |
May 06, 2015 | 99.55 | 102.12 | 97.71 | 100.87 | 583,900 | +3.87(+3.99%) |
May 05, 2015 | 103.24 | 103.80 | 95.78 | 97.00 | 739,928 | -6.85(-6.60%) |
May 04, 2015 | 100.73 | 104.88 | 99.13 | 103.85 | 464,063 | +3.45(+3.44%) |