Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 6.780 | 7.060 | 6.735 | 6.960 | 305,816 | +0.31(+4.66%) |
May 27, 2016 | 6.360 | 6.650 | 6.650 | 6.650 | 210,300 | +0.29(+4.56%) |
May 26, 2016 | 6.650 | 6.680 | 6.360 | 6.360 | 165,217 | -0.26(-3.93%) |
May 25, 2016 | 6.540 | 6.700 | 6.480 | 6.620 | 201,852 | +0.10(+1.53%) |
May 24, 2016 | 6.500 | 6.600 | 6.410 | 6.520 | 246,961 | +0.09(+1.40%) |
May 23, 2016 | 6.170 | 6.580 | 6.130 | 6.430 | 267,366 | +0.29(+4.72%) |
May 20, 2016 | 5.950 | 6.200 | 5.950 | 6.140 | 171,135 | +0.24(+4.07%) |
May 19, 2016 | 6.000 | 6.270 | 5.790 | 5.900 | 147,785 | -0.13(-2.16%) |
May 18, 2016 | 5.780 | 6.060 | 5.740 | 6.030 | 203,613 | +0.23(+3.97%) |
May 17, 2016 | 5.930 | 6.000 | 5.750 | 5.800 | 260,869 | -0.20(-3.33%) |
May 16, 2016 | 5.810 | 6.050 | 5.800 | 6.000 | 286,461 | +0.28(+4.90%) |
May 13, 2016 | 5.610 | 5.775 | 5.510 | 5.720 | 259,829 | +0.12(+2.14%) |
May 12, 2016 | 5.530 | 5.660 | 5.260 | 5.600 | 408,158 | +0.17(+3.13%) |
May 11, 2016 | 5.900 | 5.900 | 5.420 | 5.430 | 299,828 | -0.33(-5.73%) |
May 10, 2016 | 6.300 | 6.380 | 5.560 | 5.760 | 617,752 | -0.49(-7.84%) |
May 09, 2016 | 5.800 | 6.780 | 5.720 | 6.250 | 908,574 | +0.45(+7.76%) |
May 06, 2016 | 6.600 | 6.600 | 5.370 | 5.800 | 1,366,765 | -0.74(-11.31%) |
May 05, 2016 | 6.760 | 6.960 | 6.510 | 6.540 | 320,081 | -0.21(-3.11%) |
May 04, 2016 | 6.580 | 7.000 | 6.580 | 6.750 | 205,187 | -0.08(-1.17%) |
May 03, 2016 | 6.930 | 7.270 | 6.730 | 6.830 | 204,280 | -0.15(-2.15%) |
May 02, 2016 | 6.910 | 7.070 | 6.534 | 6.980 | 235,600 | +0.12(+1.75%) |
Apr 29, 2016 | 6.900 | 7.040 | 6.640 | 6.860 | 208,553 | -0.04(-0.58%) |
Apr 28, 2016 | 6.930 | 7.230 | 6.770 | 6.900 | 175,843 | -0.02(-0.29%) |
Apr 27, 2016 | 7.090 | 7.090 | 6.720 | 6.920 | 325,915 | -0.27(-3.76%) |
Apr 26, 2016 | 7.230 | 7.350 | 7.070 | 7.190 | 192,487 | -0.03(-0.42%) |
Apr 25, 2016 | 7.690 | 7.790 | 7.200 | 7.220 | 276,107 | -0.48(-6.23%) |
Apr 22, 2016 | 7.120 | 7.740 | 6.990 | 7.700 | 403,829 | +0.57(+7.99%) |
Apr 21, 2016 | 7.030 | 7.285 | 6.903 | 7.130 | 210,599 | +0.10(+1.42%) |
Apr 20, 2016 | 7.120 | 7.240 | 6.950 | 7.030 | 163,887 | -0.08(-1.13%) |
Apr 19, 2016 | 6.890 | 7.410 | 6.830 | 7.110 | 507,314 | +0.28(+4.10%) |
Apr 18, 2016 | 6.660 | 6.924 | 6.560 | 6.830 | 196,498 | +0.12(+1.79%) |
Apr 15, 2016 | 6.850 | 6.920 | 6.650 | 6.710 | 147,732 | -0.19(-2.75%) |
Apr 14, 2016 | 6.760 | 6.930 | 6.630 | 6.900 | 184,654 | +0.13(+1.92%) |
Apr 13, 2016 | 6.750 | 6.810 | 6.560 | 6.770 | 218,418 | +0.08(+1.20%) |
Apr 12, 2016 | 6.710 | 6.760 | 6.340 | 6.690 | 166,771 | +0.03(+0.45%) |
Apr 11, 2016 | 6.680 | 6.960 | 6.600 | 6.660 | 293,332 | +0.01(+0.15%) |
Apr 08, 2016 | 6.890 | 6.960 | 6.410 | 6.650 | 286,185 | -0.11(-1.63%) |
Apr 07, 2016 | 7.140 | 7.270 | 6.620 | 6.760 | 762,333 | -0.36(-5.06%) |
Apr 06, 2016 | 6.200 | 7.150 | 6.200 | 7.120 | 1,061,717 | +0.91(+14.65%) |
Apr 05, 2016 | 6.100 | 6.480 | 5.875 | 6.210 | 879,806 | -0.09(-1.43%) |
Apr 04, 2016 | 5.470 | 6.390 | 5.470 | 6.300 | 575,921 | +0.85(+15.60%) |
Apr 01, 2016 | 5.350 | 5.510 | 5.260 | 5.450 | 154,003 | +0.07(+1.30%) |
Mar 31, 2016 | 5.220 | 5.550 | 5.080 | 5.380 | 245,387 | +0.15(+2.87%) |
Mar 30, 2016 | 5.300 | 5.470 | 5.170 | 5.230 | 200,647 | -0.02(-0.38%) |
Mar 29, 2016 | 4.920 | 5.290 | 4.820 | 5.250 | 196,320 | +0.33(+6.71%) |
Mar 28, 2016 | 5.020 | 5.100 | 4.810 | 4.920 | 128,416 | -0.06(-1.20%) |
Mar 24, 2016 | 4.910 | 4.980 | 4.980 | 4.980 | 102,200 | +0.04(+0.81%) |
Mar 23, 2016 | 5.120 | 5.210 | 4.870 | 4.940 | 225,054 | -0.23(-4.45%) |
Mar 22, 2016 | 5.060 | 5.245 | 5.030 | 5.170 | 211,405 | +0.07(+1.37%) |
Mar 21, 2016 | 4.880 | 5.320 | 4.880 | 5.100 | 292,093 | +0.12(+2.41%) |
Mar 18, 2016 | 5.020 | 5.130 | 4.770 | 4.980 | 327,523 | +0.03(+0.61%) |
Mar 17, 2016 | 4.910 | 4.995 | 4.620 | 4.950 | 385,111 | +0.04(+0.81%) |
Mar 16, 2016 | 5.110 | 5.200 | 4.900 | 4.910 | 212,503 | -0.23(-4.47%) |
Mar 15, 2016 | 5.620 | 5.620 | 5.110 | 5.140 | 313,325 | -0.54(-9.51%) |
Mar 14, 2016 | 5.800 | 5.845 | 5.627 | 5.680 | 291,203 | -0.11(-1.90%) |
Mar 11, 2016 | 5.800 | 5.910 | 5.620 | 5.790 | 227,860 | +0.05(+0.87%) |
Mar 10, 2016 | 6.020 | 6.140 | 5.690 | 5.740 | 318,705 | -0.23(-3.85%) |
Mar 09, 2016 | 6.020 | 6.020 | 5.620 | 5.970 | 480,658 | -0.03(-0.50%) |
Mar 08, 2016 | 6.130 | 6.130 | 5.950 | 6.000 | 376,518 | -0.14(-2.28%) |
Mar 07, 2016 | 6.130 | 6.370 | 6.010 | 6.140 | 552,914 | -0.01(-0.16%) |
Mar 04, 2016 | 6.350 | 6.490 | 6.060 | 6.150 | 327,966 | -0.19(-3.00%) |
Mar 03, 2016 | 6.440 | 6.520 | 6.240 | 6.340 | 290,842 | -0.13(-2.01%) |
Mar 02, 2016 | 6.370 | 6.673 | 6.360 | 6.470 | 678,414 | +0.12(+1.89%) |
Mar 01, 2016 | 6.090 | 6.350 | 6.030 | 6.350 | 268,399 | +0.31(+5.13%) |
Feb 29, 2016 | 6.210 | 6.320 | 6.000 | 6.040 | 249,031 | -0.21(-3.36%) |
Feb 26, 2016 | 6.010 | 6.350 | 5.910 | 6.250 | 249,066 | +0.24(+3.99%) |
Feb 25, 2016 | 6.280 | 6.280 | 5.930 | 6.010 | 420,620 | -0.28(-4.45%) |
Feb 24, 2016 | 5.980 | 6.310 | 5.770 | 6.290 | 292,752 | +0.30(+5.01%) |
Feb 23, 2016 | 6.110 | 6.150 | 5.970 | 5.990 | 209,325 | -0.14(-2.28%) |
Feb 22, 2016 | 6.150 | 6.300 | 6.090 | 6.130 | 149,112 | +0.06(+0.99%) |
Feb 19, 2016 | 5.980 | 6.100 | 5.930 | 6.070 | 380,063 | +0.01(+0.17%) |
Feb 18, 2016 | 6.470 | 6.479 | 5.901 | 6.060 | 375,932 | -0.41(-6.34%) |
Feb 17, 2016 | 5.690 | 6.490 | 5.570 | 6.470 | 716,284 | +0.91(+16.37%) |
Feb 16, 2016 | 5.610 | 5.750 | 5.420 | 5.560 | 414,869 | +0.04(+0.72%) |
Feb 12, 2016 | 4.920 | 5.520 | 5.520 | 5.520 | 612,400 | +0.63(+12.88%) |
Feb 11, 2016 | 4.250 | 5.020 | 4.250 | 4.890 | 531,044 | +0.39(+8.67%) |
Feb 10, 2016 | 4.630 | 4.830 | 4.485 | 4.500 | 204,796 | -0.11(-2.39%) |
Feb 09, 2016 | 4.900 | 4.980 | 4.500 | 4.610 | 419,023 | -0.39(-7.80%) |
Feb 08, 2016 | 4.960 | 5.020 | 4.729 | 5.000 | 523,655 | -0.05(-0.99%) |
Feb 05, 2016 | 4.950 | 5.110 | 4.790 | 5.050 | 419,630 | +0.04(+0.80%) |
Feb 04, 2016 | 4.920 | 5.300 | 4.840 | 5.010 | 321,835 | +0.02(+0.40%) |
Feb 03, 2016 | 5.030 | 5.080 | 4.750 | 4.990 | 453,824 | -0.03(-0.60%) |
Feb 02, 2016 | 5.350 | 5.350 | 5.000 | 5.020 | 316,358 | -0.37(-6.86%) |
Feb 01, 2016 | 5.200 | 5.450 | 4.980 | 5.390 | 309,660 | +0.14(+2.67%) |
Jan 29, 2016 | 5.350 | 5.620 | 5.120 | 5.250 | 501,800 | -0.11(-2.05%) |
Jan 28, 2016 | 5.570 | 5.630 | 5.230 | 5.360 | 501,468 | -0.15(-2.72%) |
Jan 27, 2016 | 5.990 | 6.029 | 5.420 | 5.510 | 293,459 | -0.50(-8.32%) |
Jan 26, 2016 | 6.100 | 6.300 | 5.770 | 6.010 | 306,693 | -0.07(-1.15%) |
Jan 25, 2016 | 6.110 | 6.325 | 5.940 | 6.080 | 339,732 | -0.02(-0.33%) |
Jan 22, 2016 | 6.100 | 6.310 | 5.930 | 6.100 | 249,084 | +0.16(+2.69%) |
Jan 21, 2016 | 5.990 | 6.140 | 5.720 | 5.940 | 387,196 | -0.08(-1.33%) |
Jan 20, 2016 | 5.370 | 6.090 | 5.070 | 6.020 | 656,189 | +0.51(+9.26%) |
Jan 19, 2016 | 5.870 | 6.054 | 5.400 | 5.510 | 349,192 | -0.42(-7.08%) |
Jan 15, 2016 | 5.940 | 5.930 | 5.930 | 5.930 | 467,800 | -0.45(-7.05%) |
Jan 14, 2016 | 6.020 | 6.510 | 5.642 | 6.380 | 450,979 | +0.35(+5.80%) |
Jan 13, 2016 | 6.910 | 7.170 | 6.020 | 6.030 | 521,909 | -0.85(-12.35%) |
Jan 12, 2016 | 6.640 | 7.010 | 6.470 | 6.880 | 380,441 | +0.26(+3.93%) |
Jan 11, 2016 | 7.290 | 7.480 | 6.254 | 6.620 | 936,175 | -0.54(-7.54%) |
Jan 08, 2016 | 7.320 | 7.950 | 7.100 | 7.160 | 343,933 | +0.01(+0.14%) |
Jan 07, 2016 | 7.660 | 7.860 | 7.060 | 7.150 | 605,516 | -0.78(-9.84%) |
Jan 06, 2016 | 8.240 | 8.400 | 7.610 | 7.930 | 550,955 | -0.24(-2.94%) |
Jan 05, 2016 | 8.250 | 8.440 | 8.100 | 8.170 | 284,453 | +0.05(+0.62%) |
Jan 04, 2016 | 8.390 | 8.520 | 8.030 | 8.120 | 658,974 | -0.59(-6.77%) |
Dec 31, 2015 | 8.480 | 8.710 | 8.710 | 8.710 | 529,700 | -0.03(-0.34%) |
Dec 30, 2015 | 8.620 | 8.797 | 8.440 | 8.740 | 483,611 | +0.03(+0.34%) |
Dec 29, 2015 | 8.840 | 9.080 | 8.600 | 8.710 | 465,559 | -0.17(-1.91%) |
Dec 28, 2015 | 9.510 | 9.510 | 8.810 | 8.880 | 437,268 | -0.54(-5.73%) |
Dec 24, 2015 | 10.14 | 9.420 | 9.420 | 9.420 | 237,300 | -0.61(-6.08%) |
Dec 23, 2015 | 9.850 | 10.26 | 9.300 | 10.03 | 903,925 | +0.24(+2.45%) |
Dec 22, 2015 | 8.400 | 9.830 | 8.300 | 9.790 | 2,603,566 | +1.98(+25.35%) |
Dec 21, 2015 | 7.960 | 8.050 | 7.690 | 7.810 | 278,616 | +0.00(+0.00%) |
Dec 18, 2015 | 8.090 | 8.440 | 7.810 | 7.810 | 532,754 | -0.30(-3.70%) |
Dec 17, 2015 | 7.770 | 8.340 | 7.770 | 8.110 | 416,527 | +0.35(+4.51%) |
Dec 16, 2015 | 7.460 | 7.770 | 7.320 | 7.760 | 360,189 | +0.43(+5.87%) |
Dec 15, 2015 | 7.250 | 7.650 | 7.240 | 7.330 | 373,125 | +0.06(+0.83%) |
Dec 14, 2015 | 7.540 | 7.750 | 7.180 | 7.270 | 456,245 | -0.33(-4.34%) |
Dec 11, 2015 | 7.670 | 7.910 | 7.450 | 7.600 | 386,171 | -0.19(-2.44%) |
Dec 10, 2015 | 8.040 | 8.040 | 7.680 | 7.790 | 275,614 | -0.22(-2.75%) |
Dec 09, 2015 | 8.240 | 8.355 | 7.780 | 8.010 | 478,132 | -0.14(-1.72%) |
Dec 08, 2015 | 7.870 | 8.295 | 7.820 | 8.150 | 521,784 | +0.18(+2.26%) |
Dec 07, 2015 | 8.540 | 8.560 | 7.470 | 7.970 | 1,045,244 | +0.17(+2.18%) |
Dec 04, 2015 | 7.700 | 7.820 | 7.370 | 7.800 | 297,686 | +0.17(+2.23%) |
Dec 03, 2015 | 8.190 | 8.360 | 7.550 | 7.630 | 377,833 | -0.52(-6.38%) |
Dec 02, 2015 | 7.940 | 8.250 | 7.890 | 8.150 | 413,914 | +0.24(+3.03%) |
Dec 01, 2015 | 8.010 | 8.030 | 7.810 | 7.910 | 288,000 | -0.10(-1.25%) |
Nov 30, 2015 | 8.330 | 8.480 | 7.870 | 8.010 | 318,144 | -0.35(-4.19%) |
Nov 27, 2015 | 8.410 | 8.540 | 8.300 | 8.360 | 95,851 | -0.05(-0.59%) |
Nov 25, 2015 | 8.530 | 8.410 | 8.410 | 8.410 | 449,000 | -0.17(-1.98%) |
Nov 24, 2015 | 8.120 | 8.620 | 7.950 | 8.580 | 359,205 | +0.44(+5.41%) |
Nov 23, 2015 | 7.680 | 8.210 | 7.680 | 8.140 | 378,125 | +0.46(+5.99%) |
Nov 20, 2015 | 7.960 | 8.020 | 7.600 | 7.680 | 238,429 | -0.19(-2.41%) |
Nov 19, 2015 | 8.150 | 8.150 | 7.610 | 7.870 | 349,144 | -0.25(-3.08%) |
Nov 18, 2015 | 7.880 | 8.120 | 7.630 | 8.120 | 502,408 | +0.19(+2.40%) |
Nov 17, 2015 | 8.400 | 8.400 | 7.810 | 7.930 | 367,201 | -0.32(-3.88%) |
Nov 16, 2015 | 8.690 | 8.950 | 7.878 | 8.250 | 505,586 | -0.54(-6.14%) |
Nov 13, 2015 | 8.620 | 9.190 | 8.400 | 8.790 | 265,476 | +0.21(+2.45%) |
Nov 12, 2015 | 8.740 | 8.950 | 8.480 | 8.580 | 379,811 | -0.24(-2.72%) |
Nov 11, 2015 | 9.200 | 9.370 | 8.650 | 8.820 | 501,658 | -0.32(-3.50%) |
Nov 10, 2015 | 9.520 | 9.630 | 8.850 | 9.140 | 389,803 | -0.46(-4.79%) |
Nov 09, 2015 | 9.830 | 10.01 | 9.380 | 9.600 | 321,199 | -0.23(-2.34%) |
Nov 06, 2015 | 9.450 | 10.09 | 9.186 | 9.830 | 296,685 | +0.16(+1.65%) |
Nov 05, 2015 | 10.00 | 10.14 | 9.390 | 9.670 | 286,022 | -0.37(-3.69%) |
Nov 04, 2015 | 9.950 | 10.71 | 9.910 | 10.04 | 615,275 | +0.13(+1.31%) |
Nov 03, 2015 | 9.320 | 9.980 | 9.160 | 9.910 | 460,034 | +0.58(+6.22%) |
Nov 02, 2015 | 8.710 | 9.509 | 8.650 | 9.330 | 471,243 | +0.69(+7.99%) |
Oct 30, 2015 | 8.860 | 9.150 | 8.500 | 8.640 | 401,088 | -0.26(-2.92%) |
Oct 29, 2015 | 8.470 | 9.469 | 8.210 | 8.900 | 859,924 | +0.43(+5.08%) |
Oct 28, 2015 | 7.910 | 8.500 | 7.640 | 8.470 | 350,359 | +0.57(+7.22%) |
Oct 27, 2015 | 7.820 | 8.010 | 7.690 | 7.900 | 513,688 | +0.08(+1.02%) |
Oct 26, 2015 | 8.050 | 8.210 | 7.670 | 7.820 | 256,665 | -0.19(-2.37%) |
Oct 23, 2015 | 8.000 | 8.130 | 7.760 | 8.010 | 209,482 | +0.22(+2.82%) |
Oct 22, 2015 | 7.750 | 8.110 | 7.510 | 7.790 | 258,282 | +0.07(+0.91%) |
Oct 21, 2015 | 8.240 | 8.442 | 7.250 | 7.720 | 529,531 | -0.36(-4.46%) |
Oct 20, 2015 | 8.590 | 8.720 | 8.010 | 8.080 | 336,829 | -0.60(-6.91%) |
Oct 19, 2015 | 8.730 | 9.190 | 8.330 | 8.680 | 387,414 | -0.30(-3.34%) |
Oct 16, 2015 | 8.650 | 9.070 | 8.470 | 8.980 | 427,415 | +0.38(+4.42%) |
Oct 15, 2015 | 7.820 | 8.670 | 7.820 | 8.600 | 335,010 | +0.75(+9.55%) |
Oct 14, 2015 | 8.190 | 8.530 | 7.770 | 7.850 | 305,287 | -0.30(-3.68%) |
Oct 13, 2015 | 8.390 | 8.650 | 8.120 | 8.150 | 348,385 | -0.32(-3.78%) |
Oct 12, 2015 | 8.790 | 8.790 | 8.260 | 8.470 | 159,071 | -0.14(-1.63%) |
Oct 09, 2015 | 8.610 | 8.930 | 8.360 | 8.610 | 218,695 | +0.05(+0.58%) |
Oct 08, 2015 | 8.270 | 8.660 | 7.930 | 8.560 | 435,751 | +0.05(+0.59%) |
Oct 07, 2015 | 8.420 | 8.720 | 8.030 | 8.510 | 435,838 | +0.11(+1.31%) |
Oct 06, 2015 | 8.360 | 8.530 | 7.830 | 8.400 | 524,496 | -0.04(-0.47%) |
Oct 05, 2015 | 8.760 | 8.981 | 8.190 | 8.440 | 418,684 | -0.27(-3.10%) |
Oct 02, 2015 | 8.030 | 8.770 | 7.900 | 8.710 | 393,919 | +0.64(+7.93%) |
Oct 01, 2015 | 8.420 | 8.420 | 7.800 | 8.070 | 392,488 | -0.32(-3.81%) |
Sep 30, 2015 | 8.240 | 8.600 | 8.060 | 8.390 | 392,467 | +0.30(+3.71%) |
Sep 29, 2015 | 8.110 | 8.500 | 7.640 | 8.090 | 622,753 | +0.03(+0.37%) |
Sep 28, 2015 | 8.450 | 9.110 | 8.050 | 8.060 | 723,110 | -1.23(-13.24%) |
Sep 25, 2015 | 10.43 | 10.61 | 9.120 | 9.290 | 638,496 | -0.87(-8.56%) |
Sep 24, 2015 | 10.73 | 10.86 | 10.06 | 10.16 | 679,180 | -0.68(-6.27%) |
Sep 23, 2015 | 11.00 | 11.21 | 10.54 | 10.84 | 380,964 | -0.26(-2.34%) |
Sep 22, 2015 | 11.57 | 11.81 | 11.01 | 11.10 | 359,918 | -0.62(-5.29%) |
Sep 21, 2015 | 13.18 | 13.18 | 11.69 | 11.72 | 530,619 | -1.29(-9.92%) |
Sep 18, 2015 | 12.71 | 13.19 | 12.58 | 13.01 | 513,072 | +0.06(+0.46%) |
Sep 17, 2015 | 12.03 | 13.20 | 12.00 | 12.95 | 390,141 | +0.65(+5.28%) |
Sep 16, 2015 | 12.79 | 13.09 | 12.26 | 12.30 | 429,895 | -0.58(-4.50%) |
Sep 15, 2015 | 12.87 | 13.31 | 12.63 | 12.88 | 398,558 | -0.01(-0.08%) |
Sep 14, 2015 | 13.63 | 13.63 | 12.64 | 12.89 | 454,997 | -0.64(-4.73%) |
Sep 11, 2015 | 13.15 | 13.57 | 12.97 | 13.53 | 333,188 | +0.25(+1.88%) |
Sep 10, 2015 | 12.53 | 13.45 | 12.52 | 13.28 | 399,289 | +0.63(+4.98%) |
Sep 09, 2015 | 13.44 | 13.67 | 12.61 | 12.65 | 290,567 | -0.58(-4.38%) |
Sep 08, 2015 | 13.00 | 13.30 | 12.50 | 13.23 | 440,223 | +0.35(+2.72%) |
Sep 04, 2015 | 12.55 | 12.88 | 12.88 | 12.88 | 288,100 | +0.17(+1.34%) |
Sep 03, 2015 | 13.28 | 13.43 | 12.55 | 12.71 | 412,192 | -0.61(-4.58%) |
Sep 02, 2015 | 12.57 | 13.38 | 12.41 | 13.32 | 445,233 | +0.86(+6.90%) |
Sep 01, 2015 | 12.43 | 12.79 | 12.15 | 12.46 | 513,464 | -0.22(-1.74%) |
Aug 31, 2015 | 13.67 | 13.71 | 12.62 | 12.68 | 360,931 | -0.97(-7.11%) |
Aug 28, 2015 | 12.97 | 13.91 | 12.97 | 13.65 | 435,994 | +0.33(+2.48%) |
Aug 27, 2015 | 12.75 | 13.77 | 12.59 | 13.32 | 847,754 | +0.85(+6.82%) |
Aug 26, 2015 | 11.87 | 12.59 | 11.45 | 12.47 | 614,254 | +0.80(+6.86%) |
Aug 25, 2015 | 12.76 | 12.93 | 11.60 | 11.67 | 766,115 | -0.22(-1.85%) |
Aug 24, 2015 | 12.17 | 12.90 | 11.27 | 11.89 | 775,487 | -1.07(-8.26%) |
Aug 21, 2015 | 13.29 | 13.58 | 12.46 | 12.96 | 1,099,617 | -0.80(-5.81%) |
Aug 20, 2015 | 14.15 | 14.61 | 13.12 | 13.76 | 1,064,024 | -0.94(-6.39%) |
Aug 19, 2015 | 14.95 | 15.06 | 14.50 | 14.70 | 418,539 | -0.52(-3.42%) |
Aug 18, 2015 | 15.84 | 16.12 | 15.12 | 15.22 | 500,005 | -1.07(-6.57%) |
Aug 17, 2015 | 15.01 | 16.49 | 14.79 | 16.29 | 786,286 | +1.40(+9.40%) |
Aug 14, 2015 | 14.75 | 15.12 | 14.36 | 14.89 | 585,026 | -0.02(-0.13%) |
Aug 13, 2015 | 16.98 | 17.08 | 14.73 | 14.91 | 880,606 | -2.40(-13.86%) |
Aug 12, 2015 | 16.85 | 17.60 | 16.21 | 17.31 | 631,369 | +0.42(+2.49%) |
Aug 11, 2015 | 17.40 | 18.00 | 16.69 | 16.89 | 628,412 | -0.48(-2.76%) |
Aug 10, 2015 | 18.91 | 19.06 | 17.25 | 17.37 | 1,025,917 | -0.86(-4.72%) |
Aug 07, 2015 | 19.15 | 19.29 | 17.65 | 18.23 | 781,998 | -1.13(-5.84%) |
Aug 06, 2015 | 20.84 | 20.88 | 19.01 | 19.36 | 526,120 | -1.23(-5.97%) |
Aug 05, 2015 | 20.71 | 21.38 | 20.50 | 20.59 | 425,364 | -0.16(-0.77%) |
Aug 04, 2015 | 21.07 | 21.07 | 20.15 | 20.75 | 483,546 | -0.42(-1.98%) |
Aug 03, 2015 | 21.31 | 22.14 | 20.54 | 21.17 | 624,359 | +0.39(+1.88%) |
Jul 31, 2015 | 20.25 | 21.00 | 19.79 | 20.78 | 550,800 | +0.39(+1.91%) |
Jul 30, 2015 | 18.97 | 20.59 | 18.76 | 20.39 | 854,891 | +1.19(+6.20%) |
Jul 29, 2015 | 20.67 | 20.93 | 18.71 | 19.20 | 1,182,198 | -1.21(-5.93%) |
Jul 28, 2015 | 23.69 | 23.91 | 19.03 | 20.41 | 2,751,562 | -3.29(-13.88%) |
Jul 27, 2015 | 23.41 | 24.09 | 21.69 | 23.70 | 1,193,633 | +0.19(+0.81%) |
Jul 24, 2015 | 24.26 | 24.90 | 23.18 | 23.51 | 1,117,351 | -0.80(-3.29%) |
Jul 23, 2015 | 24.51 | 26.80 | 23.72 | 24.31 | 1,340,942 | -0.05(-0.21%) |
Jul 22, 2015 | 23.50 | 24.73 | 22.90 | 24.36 | 770,286 | +0.38(+1.58%) |
Jul 21, 2015 | 24.00 | 24.20 | 22.88 | 23.98 | 681,696 | -0.01(-0.04%) |
Jul 20, 2015 | 23.90 | 24.99 | 23.20 | 23.99 | 1,273,830 | +0.27(+1.14%) |
Jul 17, 2015 | 21.90 | 24.79 | 21.85 | 23.72 | 2,077,868 | +1.87(+8.56%) |
Jul 16, 2015 | 18.72 | 22.02 | 18.40 | 21.85 | 1,986,129 | +3.46(+18.81%) |
Jul 15, 2015 | 18.39 | 19.00 | 17.72 | 18.39 | 859,849 | -0.08(-0.43%) |
Jul 14, 2015 | 18.37 | 18.62 | 17.81 | 18.47 | 696,509 | +0.17(+0.93%) |
Jul 13, 2015 | 17.37 | 18.65 | 17.29 | 18.30 | 1,359,028 | +1.21(+7.08%) |
Jul 10, 2015 | 16.98 | 17.16 | 16.46 | 17.09 | 259,771 | +0.39(+2.34%) |
Jul 09, 2015 | 16.24 | 17.20 | 16.16 | 16.70 | 423,474 | +0.69(+4.31%) |
Jul 08, 2015 | 16.84 | 17.42 | 15.52 | 16.01 | 625,259 | -1.25(-7.24%) |
Jul 07, 2015 | 17.20 | 17.39 | 16.54 | 17.26 | 456,605 | -0.03(-0.17%) |
Jul 06, 2015 | 16.58 | 17.39 | 16.33 | 17.29 | 491,749 | +0.61(+3.66%) |
Jul 02, 2015 | 17.28 | 16.68 | 16.68 | 16.68 | 359,800 | -0.53(-3.08%) |
Jul 01, 2015 | 17.77 | 18.28 | 16.80 | 17.21 | 807,800 | -0.41(-2.33%) |
Jun 30, 2015 | 16.81 | 17.83 | 16.72 | 17.62 | 783,167 | +1.05(+6.34%) |
Jun 29, 2015 | 16.65 | 17.43 | 16.50 | 16.57 | 583,131 | -0.33(-1.95%) |
Jun 26, 2015 | 17.68 | 17.78 | 16.52 | 16.90 | 4,417,513 | -0.56(-3.21%) |
Jun 25, 2015 | 16.89 | 17.60 | 16.75 | 17.46 | 780,970 | +0.67(+3.99%) |
Jun 24, 2015 | 16.67 | 17.80 | 16.67 | 16.79 | 1,107,833 | +0.03(+0.18%) |
Jun 23, 2015 | 16.77 | 17.30 | 16.21 | 16.76 | 745,372 | -0.06(-0.36%) |
Jun 22, 2015 | 14.67 | 17.05 | 14.56 | 16.82 | 1,892,659 | +2.73(+19.38%) |
Jun 19, 2015 | 13.88 | 14.15 | 13.52 | 14.09 | 330,018 | +0.20(+1.44%) |
Jun 18, 2015 | 14.33 | 14.70 | 13.80 | 13.89 | 389,382 | -0.40(-2.80%) |
Jun 17, 2015 | 14.42 | 14.56 | 13.96 | 14.29 | 282,067 | -0.01(-0.07%) |
Jun 16, 2015 | 15.00 | 15.39 | 14.25 | 14.30 | 296,125 | -0.68(-4.54%) |
Jun 15, 2015 | 14.11 | 15.04 | 13.99 | 14.98 | 464,961 | +0.86(+6.09%) |
Jun 12, 2015 | 14.25 | 14.45 | 13.94 | 14.12 | 265,134 | -0.25(-1.74%) |
Jun 11, 2015 | 14.21 | 14.55 | 13.91 | 14.37 | 295,140 | +0.16(+1.13%) |
Jun 10, 2015 | 14.48 | 14.65 | 14.19 | 14.21 | 259,220 | -0.19(-1.32%) |
Jun 09, 2015 | 15.09 | 15.23 | 14.02 | 14.40 | 359,085 | -0.63(-4.19%) |
Jun 08, 2015 | 15.72 | 16.50 | 15.00 | 15.03 | 808,481 | -0.69(-4.39%) |
Jun 05, 2015 | 13.97 | 15.79 | 13.91 | 15.72 | 1,053,820 | +1.79(+12.85%) |
Jun 04, 2015 | 13.76 | 14.17 | 13.53 | 13.93 | 314,144 | +0.14(+1.02%) |
Jun 03, 2015 | 13.71 | 14.15 | 13.61 | 13.79 | 337,437 | +0.01(+0.07%) |
Jun 02, 2015 | 13.36 | 13.80 | 12.80 | 13.78 | 284,835 | +0.48(+3.61%) |