Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.520 | 9.590 | 9.100 | 9.170 | 63,003 | -0.49(-5.07%) |
Feb 27, 2017 | 8.750 | 10.20 | 8.680 | 9.660 | 370,323 | +0.98(+11.29%) |
Feb 24, 2017 | 8.400 | 8.680 | 8.260 | 8.680 | 40,922 | +0.14(+1.64%) |
Feb 23, 2017 | 8.680 | 8.680 | 8.400 | 8.540 | 20,589 | +0.00(+0.00%) |
Feb 22, 2017 | 8.470 | 8.750 | 8.330 | 8.540 | 56,578 | +0.07(+0.83%) |
Feb 21, 2017 | 8.610 | 8.784 | 8.470 | 8.470 | 37,292 | -0.28(-3.20%) |
Feb 17, 2017 | 8.750 | 8.750 | 8.750 | 0 | +0.14(+1.63%) | |
Feb 16, 2017 | 8.960 | 9.100 | 8.260 | 8.610 | 143,389 | -0.49(-5.38%) |
Feb 15, 2017 | 8.400 | 9.730 | 8.400 | 9.100 | 463,604 | +0.70(+8.33%) |
Feb 14, 2017 | 8.400 | 8.540 | 8.260 | 8.400 | 66,693 | +0.14(+1.69%) |
Feb 13, 2017 | 8.470 | 8.470 | 8.190 | 8.260 | 38,991 | +0.00(+0.00%) |
Feb 10, 2017 | 8.610 | 8.610 | 8.190 | 8.260 | 34,733 | -0.14(-1.67%) |
Feb 09, 2017 | 8.470 | 8.470 | 8.120 | 8.400 | 57,482 | +0.14(+1.69%) |
Feb 08, 2017 | 8.540 | 9.170 | 7.840 | 8.260 | 238,769 | -0.21(-2.48%) |
Feb 07, 2017 | 9.100 | 9.100 | 8.260 | 8.470 | 159,063 | -0.63(-6.92%) |
Feb 06, 2017 | 9.800 | 10.08 | 8.820 | 9.100 | 262,459 | -0.42(-4.41%) |
Feb 03, 2017 | 8.120 | 9.590 | 8.120 | 9.520 | 180,265 | +1.40(+17.24%) |
Feb 02, 2017 | 8.960 | 9.100 | 8.056 | 8.120 | 195,819 | -0.77(-8.66%) |
Feb 01, 2017 | 7.560 | 9.310 | 7.555 | 8.890 | 641,845 | +1.54(+20.95%) |
Jan 31, 2017 | 7.280 | 7.420 | 7.000 | 7.350 | 25,798 | +0.07(+0.96%) |
Jan 30, 2017 | 7.210 | 7.350 | 7.070 | 7.280 | 21,801 | +0.14(+1.96%) |
Jan 27, 2017 | 7.210 | 7.280 | 7.000 | 7.140 | 37,209 | -0.14(-1.92%) |
Jan 26, 2017 | 7.280 | 7.420 | 7.210 | 7.280 | 58,693 | +0.00(+0.00%) |
Jan 25, 2017 | 7.140 | 7.630 | 6.932 | 7.280 | 152,396 | +0.21(+2.97%) |
Jan 24, 2017 | 7.070 | 7.105 | 6.790 | 7.070 | 59,665 | +0.07(+1.00%) |
Jan 23, 2017 | 6.930 | 7.350 | 6.864 | 7.000 | 118,548 | +0.07(+1.01%) |
Jan 20, 2017 | 6.720 | 7.070 | 6.720 | 6.930 | 98,202 | +0.04(+0.52%) |
Jan 19, 2017 | 7.140 | 7.210 | 6.756 | 6.894 | 218,142 | -0.32(-4.38%) |
Jan 18, 2017 | 6.475 | 7.280 | 6.440 | 7.210 | 386,978 | +0.65(+9.88%) |
Jan 17, 2017 | 7.420 | 7.490 | 5.811 | 6.562 | 878,094 | -6.74(-50.66%) |
Jan 13, 2017 | 13.30 | 13.30 | 13.30 | 0 | -1.54(-10.38%) | |
Jan 12, 2017 | 14.56 | 15.05 | 13.93 | 14.84 | 22,588 | +0.28(+1.92%) |
Jan 11, 2017 | 15.05 | 15.26 | 14.21 | 14.56 | 43,565 | -0.56(-3.70%) |
Jan 10, 2017 | 15.75 | 15.75 | 14.91 | 15.12 | 53,328 | -0.07(-0.46%) |
Jan 09, 2017 | 15.33 | 16.10 | 14.35 | 15.19 | 148,506 | -2.45(-13.89%) |
Jan 06, 2017 | 16.66 | 18.04 | 16.66 | 17.64 | 85,101 | +0.91(+5.44%) |
Jan 05, 2017 | 15.89 | 17.36 | 15.51 | 16.73 | 111,328 | +0.91(+5.75%) |
Jan 04, 2017 | 16.10 | 16.31 | 15.05 | 15.82 | 20,244 | +0.35(+2.26%) |
Jan 03, 2017 | 15.12 | 15.75 | 14.77 | 15.47 | 16,356 | +0.77(+5.24%) |
Dec 30, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.07(+0.48%) | |
Dec 29, 2016 | 15.40 | 15.61 | 14.56 | 14.63 | 22,520 | -0.84(-5.43%) |
Dec 28, 2016 | 16.52 | 16.77 | 15.40 | 15.47 | 22,895 | -1.05(-6.36%) |
Dec 27, 2016 | 16.45 | 16.87 | 16.24 | 16.52 | 19,608 | +0.07(+0.43%) |
Dec 23, 2016 | 16.45 | 16.45 | 16.45 | 0 | +0.35(+2.17%) | |
Dec 22, 2016 | 16.10 | 16.52 | 15.61 | 16.10 | 38,162 | +0.00(+0.00%) |
Dec 21, 2016 | 17.22 | 17.22 | 15.89 | 16.10 | 74,115 | -0.77(-4.56%) |
Dec 20, 2016 | 14.70 | 17.71 | 14.56 | 16.87 | 294,292 | +2.17(+14.76%) |
Dec 19, 2016 | 14.21 | 15.12 | 14.21 | 14.70 | 32,012 | +0.42(+2.94%) |
Dec 16, 2016 | 14.84 | 15.19 | 14.28 | 14.28 | 165,375 | -0.49(-3.32%) |
Dec 15, 2016 | 13.65 | 14.91 | 13.58 | 14.77 | 90,353 | +0.91(+6.57%) |
Dec 14, 2016 | 14.84 | 14.98 | 12.60 | 13.86 | 209,618 | -0.56(-3.88%) |
Dec 13, 2016 | 14.14 | 14.56 | 13.79 | 14.42 | 72,552 | +0.21(+1.48%) |
Dec 12, 2016 | 13.58 | 14.70 | 13.30 | 14.21 | 122,804 | +0.28(+2.01%) |
Dec 09, 2016 | 15.19 | 15.19 | 13.51 | 13.93 | 79,266 | -0.70(-4.78%) |
Dec 08, 2016 | 13.44 | 14.70 | 13.16 | 14.63 | 130,800 | +1.19(+8.85%) |
Dec 07, 2016 | 13.30 | 13.51 | 12.88 | 13.44 | 15,412 | +0.28(+2.13%) |
Dec 06, 2016 | 13.02 | 13.44 | 12.74 | 13.16 | 15,159 | +0.07(+0.53%) |
Dec 05, 2016 | 13.02 | 13.58 | 12.95 | 13.09 | 10,752 | +0.00(+0.00%) |
Dec 02, 2016 | 13.09 | 13.58 | 12.88 | 13.09 | 12,929 | +0.14(+1.08%) |
Dec 01, 2016 | 13.51 | 13.79 | 12.81 | 12.95 | 15,016 | -0.42(-3.14%) |
Nov 30, 2016 | 13.44 | 13.93 | 13.30 | 13.37 | 18,097 | -0.14(-1.04%) |
Nov 29, 2016 | 13.51 | 13.79 | 13.37 | 13.51 | 10,886 | +0.00(+0.00%) |
Nov 28, 2016 | 13.16 | 13.86 | 13.09 | 13.51 | 17,104 | +0.21(+1.58%) |
Nov 25, 2016 | 13.44 | 13.79 | 13.30 | 13.30 | 10,068 | -0.14(-1.04%) |
Nov 23, 2016 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 14.00 | 14.28 | 12.95 | 13.44 | 33,398 | -0.49(-3.52%) |
Nov 21, 2016 | 14.14 | 14.70 | 13.72 | 13.93 | 31,070 | -0.28(-1.97%) |
Nov 18, 2016 | 15.61 | 15.61 | 13.72 | 14.21 | 44,956 | -0.98(-6.45%) |
Nov 17, 2016 | 13.93 | 15.33 | 13.37 | 15.19 | 87,688 | +1.40(+10.15%) |
Nov 16, 2016 | 13.02 | 14.00 | 12.67 | 13.79 | 56,507 | +0.84(+6.49%) |
Nov 15, 2016 | 13.58 | 14.56 | 12.46 | 12.95 | 63,436 | -0.70(-5.13%) |
Nov 14, 2016 | 13.65 | 15.49 | 13.44 | 13.65 | 104,298 | +0.07(+0.52%) |
Nov 11, 2016 | 13.86 | 14.28 | 13.51 | 13.58 | 32,077 | -0.21(-1.52%) |
Nov 10, 2016 | 14.07 | 14.35 | 13.65 | 13.79 | 21,667 | -0.07(-0.51%) |
Nov 09, 2016 | 13.72 | 14.35 | 13.71 | 13.86 | 36,283 | +0.49(+3.66%) |
Nov 08, 2016 | 12.60 | 13.37 | 12.46 | 13.37 | 19,381 | +0.77(+6.11%) |
Nov 07, 2016 | 12.67 | 12.95 | 12.53 | 12.60 | 32,228 | +0.00(+0.00%) |
Nov 04, 2016 | 13.02 | 13.30 | 12.39 | 12.60 | 131,904 | -0.42(-3.23%) |
Nov 03, 2016 | 13.09 | 13.37 | 12.60 | 13.02 | 44,194 | -0.07(-0.53%) |
Nov 02, 2016 | 13.23 | 13.44 | 13.02 | 13.09 | 31,721 | -0.21(-1.58%) |
Nov 01, 2016 | 13.51 | 13.51 | 13.16 | 13.30 | 40,097 | -0.14(-1.04%) |
Oct 31, 2016 | 13.44 | 14.56 | 13.30 | 13.44 | 281,687 | +0.00(+0.00%) |
Oct 28, 2016 | 14.42 | 14.70 | 13.30 | 13.44 | 62,868 | -1.68(-11.11%) |
Oct 27, 2016 | 15.12 | 15.96 | 15.12 | 15.12 | 10,610 | -0.14(-0.92%) |
Oct 26, 2016 | 15.89 | 15.89 | 15.12 | 15.26 | 25,703 | -0.63(-3.96%) |
Oct 25, 2016 | 16.03 | 16.45 | 15.75 | 15.89 | 8,600 | +0.00(+0.00%) |
Oct 24, 2016 | 16.10 | 16.17 | 15.75 | 15.89 | 19,378 | -0.28(-1.73%) |
Oct 21, 2016 | 16.24 | 16.66 | 16.03 | 16.17 | 15,918 | -0.21(-1.28%) |
Oct 20, 2016 | 16.66 | 16.66 | 16.24 | 16.38 | 16,426 | -0.21(-1.27%) |
Oct 19, 2016 | 16.59 | 16.94 | 16.45 | 16.59 | 15,508 | -0.07(-0.42%) |
Oct 18, 2016 | 16.80 | 17.01 | 16.59 | 16.66 | 14,237 | +0.00(+0.00%) |
Oct 17, 2016 | 16.94 | 17.08 | 16.45 | 16.66 | 26,711 | -0.28(-1.65%) |
Oct 14, 2016 | 17.22 | 17.35 | 16.80 | 16.94 | 23,430 | -0.35(-2.02%) |
Oct 13, 2016 | 17.36 | 17.78 | 16.80 | 17.29 | 38,918 | -0.14(-0.80%) |
Oct 12, 2016 | 17.64 | 17.71 | 17.32 | 17.43 | 29,516 | -0.21(-1.19%) |
Oct 11, 2016 | 18.76 | 18.76 | 17.64 | 17.64 | 43,843 | -0.70(-3.82%) |
Oct 10, 2016 | 17.78 | 18.76 | 17.78 | 18.34 | 56,739 | +0.42(+2.34%) |
Oct 07, 2016 | 17.71 | 18.89 | 17.50 | 17.92 | 90,213 | -0.28(-1.54%) |
Oct 06, 2016 | 19.11 | 19.25 | 17.78 | 18.20 | 56,341 | -0.77(-4.06%) |
Oct 05, 2016 | 18.90 | 20.30 | 18.56 | 18.97 | 69,556 | +0.42(+2.26%) |
Oct 04, 2016 | 18.48 | 19.04 | 18.13 | 18.55 | 60,147 | +0.35(+1.92%) |
Oct 03, 2016 | 17.43 | 18.48 | 17.29 | 18.20 | 67,349 | +0.91(+5.26%) |
Sep 30, 2016 | 16.17 | 17.85 | 15.75 | 17.29 | 248,021 | -0.28(-1.59%) |
Sep 29, 2016 | 15.33 | 18.06 | 13.65 | 17.57 | 1,395,712 | -14.77(-45.67%) |
Sep 28, 2016 | 32.76 | 32.76 | 31.85 | 32.34 | 3,071 | +0.07(+0.22%) |
Sep 27, 2016 | 32.13 | 32.62 | 31.71 | 32.27 | 8,814 | +0.14(+0.44%) |
Sep 26, 2016 | 32.55 | 32.83 | 31.92 | 32.13 | 6,480 | -0.42(-1.29%) |
Sep 23, 2016 | 32.90 | 33.04 | 32.27 | 32.55 | 4,817 | -0.35(-1.06%) |
Sep 22, 2016 | 33.53 | 33.53 | 32.55 | 32.90 | 8,609 | -0.14(-0.42%) |
Sep 21, 2016 | 32.06 | 33.25 | 31.92 | 33.04 | 5,797 | +0.77(+2.39%) |
Sep 20, 2016 | 31.99 | 33.10 | 31.71 | 32.27 | 19,786 | +0.42(+1.32%) |
Sep 19, 2016 | 31.50 | 32.20 | 31.16 | 31.85 | 13,412 | +0.14(+0.44%) |
Sep 16, 2016 | 30.94 | 31.85 | 30.66 | 31.71 | 8,492 | +0.56(+1.80%) |
Sep 15, 2016 | 31.92 | 32.27 | 30.80 | 31.15 | 19,504 | -1.12(-3.47%) |
Sep 14, 2016 | 33.34 | 33.34 | 31.85 | 32.27 | 18,216 | +0.00(+0.00%) |
Sep 13, 2016 | 32.55 | 32.83 | 31.54 | 32.27 | 17,788 | -0.91(-2.74%) |
Sep 12, 2016 | 32.48 | 33.18 | 30.80 | 33.18 | 27,297 | -0.56(-1.66%) |
Sep 09, 2016 | 34.51 | 34.51 | 32.90 | 33.74 | 12,267 | -0.21(-0.62%) |
Sep 08, 2016 | 33.81 | 34.51 | 33.32 | 33.95 | 5,294 | +0.35(+1.04%) |
Sep 07, 2016 | 33.88 | 33.95 | 33.11 | 33.60 | 10,355 | -0.28(-0.83%) |
Sep 06, 2016 | 34.51 | 34.58 | 33.46 | 33.88 | 13,591 | +0.49(+1.47%) |
Sep 02, 2016 | 33.25 | 33.39 | 33.39 | 33.39 | 20,971 | +0.21(+0.63%) |
Sep 01, 2016 | 34.51 | 34.51 | 32.48 | 33.18 | 19,205 | -1.26(-3.66%) |
Aug 31, 2016 | 35.56 | 35.98 | 32.97 | 34.44 | 29,111 | -1.33(-3.72%) |
Aug 30, 2016 | 34.30 | 36.34 | 27.02 | 35.77 | 126,684 | -1.26(-3.40%) |
Aug 29, 2016 | 35.28 | 37.52 | 34.51 | 37.03 | 20,256 | +1.96(+5.59%) |
Aug 26, 2016 | 35.14 | 35.98 | 34.86 | 35.07 | 5,886 | +0.21(+0.60%) |
Aug 25, 2016 | 34.72 | 36.37 | 34.72 | 34.86 | 10,894 | +0.14(+0.40%) |
Aug 24, 2016 | 34.93 | 36.68 | 34.37 | 34.72 | 16,485 | -0.70(-1.98%) |
Aug 23, 2016 | 33.60 | 35.84 | 33.60 | 35.42 | 5,777 | +1.47(+4.33%) |
Aug 22, 2016 | 34.30 | 34.93 | 33.88 | 33.95 | 8,053 | -0.63(-1.82%) |
Aug 19, 2016 | 34.93 | 35.02 | 34.44 | 34.58 | 6,313 | -0.42(-1.20%) |
Aug 18, 2016 | 34.72 | 35.35 | 34.65 | 35.00 | 6,611 | -0.07(-0.20%) |
Aug 17, 2016 | 35.00 | 35.55 | 34.60 | 35.07 | 7,367 | -0.21(-0.60%) |
Aug 16, 2016 | 35.49 | 35.84 | 34.86 | 35.28 | 6,447 | -0.14(-0.40%) |
Aug 15, 2016 | 35.21 | 36.05 | 34.30 | 35.42 | 8,734 | +0.35(+1.00%) |
Aug 12, 2016 | 35.00 | 35.21 | 34.16 | 35.07 | 5,898 | +0.07(+0.20%) |
Aug 11, 2016 | 34.09 | 35.35 | 33.95 | 35.00 | 9,220 | +0.63(+1.83%) |
Aug 10, 2016 | 35.49 | 35.77 | 34.02 | 34.37 | 9,529 | -0.84(-2.39%) |
Aug 09, 2016 | 33.04 | 36.19 | 32.90 | 35.21 | 17,162 | +1.96(+5.89%) |
Aug 08, 2016 | 33.11 | 33.88 | 32.90 | 33.25 | 14,634 | -0.63(-1.86%) |
Aug 05, 2016 | 33.74 | 34.02 | 32.20 | 33.88 | 13,509 | +0.00(+0.00%) |
Aug 04, 2016 | 33.53 | 34.58 | 33.32 | 33.88 | 13,523 | -1.12(-3.20%) |
Aug 03, 2016 | 30.38 | 36.61 | 29.26 | 35.00 | 27,418 | +4.41(+14.42%) |
Aug 02, 2016 | 29.96 | 30.80 | 28.91 | 30.59 | 6,477 | +0.42(+1.39%) |
Aug 01, 2016 | 29.96 | 30.38 | 28.70 | 30.17 | 9,272 | +0.21(+0.70%) |
Jul 29, 2016 | 29.96 | 30.03 | 29.12 | 29.96 | 4,711 | +0.00(+0.00%) |
Jul 28, 2016 | 30.31 | 30.52 | 29.40 | 29.96 | 3,660 | -0.63(-2.06%) |
Jul 27, 2016 | 29.40 | 30.80 | 28.98 | 30.59 | 6,060 | +0.84(+2.82%) |
Jul 26, 2016 | 28.70 | 30.24 | 27.86 | 29.75 | 8,755 | +0.63(+2.16%) |
Jul 25, 2016 | 29.05 | 29.12 | 28.21 | 29.12 | 6,795 | -0.21(-0.72%) |
Jul 22, 2016 | 29.82 | 29.98 | 28.98 | 29.33 | 4,911 | -0.84(-2.78%) |
Jul 21, 2016 | 29.89 | 30.72 | 29.54 | 30.17 | 5,616 | +0.14(+0.47%) |
Jul 20, 2016 | 29.40 | 30.24 | 29.33 | 30.03 | 5,019 | +0.70(+2.39%) |
Jul 19, 2016 | 30.31 | 30.31 | 28.91 | 29.33 | 13,111 | -0.91(-3.01%) |
Jul 18, 2016 | 28.49 | 30.24 | 28.28 | 30.24 | 12,643 | +1.82(+6.40%) |
Jul 15, 2016 | 28.84 | 29.61 | 28.14 | 28.42 | 12,533 | -0.42(-1.46%) |
Jul 14, 2016 | 30.24 | 31.15 | 28.70 | 28.84 | 10,770 | -1.40(-4.63%) |
Jul 13, 2016 | 31.99 | 31.99 | 30.24 | 30.24 | 10,227 | -1.54(-4.85%) |
Jul 12, 2016 | 33.39 | 33.81 | 31.64 | 31.78 | 10,334 | -1.61(-4.82%) |
Jul 11, 2016 | 34.16 | 34.16 | 32.55 | 33.39 | 11,230 | -0.63(-1.85%) |
Jul 08, 2016 | 32.20 | 34.16 | 32.34 | 34.02 | 15,572 | +1.68(+5.19%) |
Jul 07, 2016 | 33.53 | 33.53 | 31.57 | 32.34 | 18,807 | -0.56(-1.70%) |
Jul 05, 2016 | 34.02 | 34.91 | 31.50 | 32.90 | 13,214 | -0.91(-2.69%) |
Jul 01, 2016 | 31.36 | 33.81 | 33.81 | 33.81 | 12,228 | +2.38(+7.57%) |
Jun 30, 2016 | 30.66 | 31.43 | 30.24 | 31.43 | 8,177 | +1.05(+3.46%) |
Jun 29, 2016 | 29.75 | 30.94 | 29.12 | 30.38 | 9,628 | +0.91(+3.09%) |
Jun 28, 2016 | 28.98 | 31.01 | 28.49 | 29.47 | 7,798 | +0.77(+2.68%) |
Jun 27, 2016 | 28.91 | 31.43 | 28.00 | 28.70 | 17,453 | -0.35(-1.20%) |
Jun 24, 2016 | 28.07 | 29.40 | 26.61 | 29.05 | 9,912 | +0.35(+1.22%) |
Jun 23, 2016 | 29.47 | 30.03 | 28.00 | 28.70 | 18,896 | -0.63(-2.15%) |
Jun 22, 2016 | 28.42 | 31.08 | 27.93 | 29.33 | 9,877 | +0.63(+2.20%) |
Jun 21, 2016 | 30.10 | 30.80 | 28.00 | 28.70 | 21,415 | -1.40(-4.65%) |
Jun 20, 2016 | 29.75 | 30.80 | 28.91 | 30.10 | 9,216 | +0.35(+1.18%) |
Jun 17, 2016 | 30.52 | 31.64 | 29.19 | 29.75 | 11,563 | -0.77(-2.52%) |
Jun 16, 2016 | 31.57 | 31.71 | 30.52 | 30.52 | 9,966 | -1.19(-3.75%) |
Jun 15, 2016 | 32.62 | 33.18 | 31.50 | 31.71 | 9,978 | -0.91(-2.79%) |
Jun 14, 2016 | 33.74 | 33.77 | 31.50 | 32.62 | 15,662 | -1.19(-3.52%) |
Jun 13, 2016 | 35.56 | 36.54 | 33.67 | 33.81 | 7,474 | -1.89(-5.29%) |
Jun 10, 2016 | 36.19 | 36.61 | 35.00 | 35.70 | 9,890 | -0.91(-2.49%) |
Jun 09, 2016 | 38.71 | 39.13 | 36.26 | 36.61 | 7,663 | -2.17(-5.60%) |
Jun 08, 2016 | 38.85 | 39.48 | 37.52 | 38.78 | 10,292 | +0.21(+0.54%) |
Jun 07, 2016 | 39.34 | 39.97 | 36.96 | 38.57 | 11,526 | -0.14(-0.36%) |
Jun 06, 2016 | 38.22 | 39.20 | 36.19 | 38.71 | 8,189 | +0.63(+1.65%) |
Jun 03, 2016 | 38.29 | 38.78 | 37.24 | 38.08 | 9,698 | -0.42(-1.09%) |
Jun 02, 2016 | 38.92 | 40.05 | 36.89 | 38.50 | 12,787 | -0.28(-0.72%) |
Jun 01, 2016 | 37.31 | 40.25 | 37.17 | 38.78 | 23,095 | +1.54(+4.14%) |
May 31, 2016 | 35.91 | 37.38 | 35.00 | 37.24 | 11,558 | +1.40(+3.91%) |
May 27, 2016 | 35.56 | 35.84 | 35.84 | 35.84 | 10,000 | +0.70(+1.99%) |
May 26, 2016 | 36.61 | 36.82 | 34.79 | 35.14 | 6,302 | -1.19(-3.28%) |
May 25, 2016 | 36.19 | 36.82 | 35.77 | 36.33 | 7,448 | +0.35(+0.97%) |
May 24, 2016 | 34.09 | 36.05 | 33.74 | 35.98 | 12,391 | +1.89(+5.54%) |
May 23, 2016 | 32.20 | 34.65 | 31.85 | 34.09 | 26,846 | +1.89(+5.87%) |
May 20, 2016 | 31.71 | 32.41 | 31.22 | 32.20 | 8,463 | +0.35(+1.10%) |
May 19, 2016 | 29.89 | 32.69 | 29.61 | 31.85 | 55,239 | +1.89(+6.31%) |
May 18, 2016 | 30.73 | 31.43 | 29.40 | 29.96 | 9,145 | -0.84(-2.73%) |
May 17, 2016 | 29.19 | 31.08 | 29.19 | 30.80 | 11,506 | +1.61(+5.52%) |
May 16, 2016 | 31.50 | 31.50 | 27.72 | 29.19 | 17,579 | +0.98(+3.47%) |
May 13, 2016 | 25.69 | 28.42 | 25.66 | 28.21 | 14,754 | +2.52(+9.81%) |
May 12, 2016 | 27.09 | 27.14 | 25.27 | 25.69 | 13,163 | -1.19(-4.43%) |
May 11, 2016 | 28.49 | 28.70 | 26.81 | 26.88 | 9,883 | -1.68(-5.88%) |
May 10, 2016 | 29.89 | 29.89 | 28.28 | 28.56 | 8,728 | -1.05(-3.55%) |
May 09, 2016 | 29.05 | 29.89 | 28.91 | 29.61 | 7,150 | +0.56(+1.93%) |
May 06, 2016 | 29.33 | 29.40 | 27.93 | 29.05 | 9,652 | +0.21(+0.73%) |
May 05, 2016 | 27.30 | 30.21 | 27.23 | 28.84 | 17,762 | +1.82(+6.74%) |
May 04, 2016 | 29.12 | 29.33 | 26.95 | 27.02 | 14,473 | -2.31(-7.88%) |
May 03, 2016 | 28.70 | 29.96 | 28.70 | 29.33 | 9,081 | +0.84(+2.95%) |
May 02, 2016 | 29.47 | 29.47 | 27.79 | 28.49 | 14,148 | +0.42(+1.50%) |
Apr 29, 2016 | 29.05 | 29.05 | 27.16 | 28.07 | 9,074 | -1.26(-4.30%) |
Apr 28, 2016 | 29.05 | 30.17 | 29.05 | 29.33 | 10,100 | +0.21(+0.72%) |
Apr 27, 2016 | 30.45 | 30.59 | 29.05 | 29.12 | 15,306 | -1.47(-4.81%) |
Apr 26, 2016 | 32.41 | 32.48 | 30.38 | 30.59 | 19,535 | -2.03(-6.22%) |
Apr 25, 2016 | 32.69 | 32.83 | 31.08 | 32.62 | 23,036 | -0.25(-0.75%) |
Apr 22, 2016 | 31.29 | 33.18 | 31.08 | 32.87 | 12,071 | +1.58(+5.03%) |
Apr 21, 2016 | 30.87 | 31.50 | 30.66 | 31.29 | 3,842 | +0.28(+0.90%) |
Apr 20, 2016 | 31.43 | 32.20 | 30.45 | 31.01 | 5,625 | -0.21(-0.67%) |
Apr 19, 2016 | 31.08 | 31.85 | 29.96 | 31.22 | 8,898 | +0.49(+1.59%) |
Apr 18, 2016 | 30.73 | 30.94 | 30.10 | 30.73 | 8,679 | +0.00(+0.00%) |
Apr 15, 2016 | 30.87 | 31.45 | 30.17 | 30.73 | 10,968 | +0.00(+0.00%) |
Apr 14, 2016 | 30.73 | 31.08 | 30.17 | 30.73 | 27,452 | +0.14(+0.46%) |
Apr 13, 2016 | 29.96 | 30.94 | 29.54 | 30.59 | 12,767 | +0.70(+2.34%) |
Apr 12, 2016 | 29.96 | 30.31 | 29.12 | 29.89 | 5,156 | +0.14(+0.47%) |
Apr 11, 2016 | 31.64 | 31.64 | 29.26 | 29.75 | 17,673 | -1.75(-5.56%) |
Apr 08, 2016 | 32.41 | 32.97 | 30.87 | 31.50 | 17,979 | -0.42(-1.32%) |
Apr 07, 2016 | 30.94 | 32.06 | 30.73 | 31.92 | 42,825 | +1.26(+4.11%) |
Apr 06, 2016 | 29.47 | 30.66 | 29.12 | 30.66 | 23,760 | +1.40(+4.78%) |
Apr 05, 2016 | 29.40 | 30.94 | 28.91 | 29.26 | 18,462 | -0.21(-0.71%) |
Apr 04, 2016 | 27.30 | 30.80 | 27.30 | 29.47 | 43,666 | +1.96(+7.12%) |
Apr 01, 2016 | 26.95 | 28.21 | 26.67 | 27.51 | 31,924 | +0.98(+3.69%) |
Mar 31, 2016 | 25.13 | 26.60 | 22.05 | 26.53 | 20,047 | +1.19(+4.70%) |
Mar 30, 2016 | 26.04 | 26.60 | 24.85 | 25.34 | 14,973 | -0.42(-1.63%) |
Mar 29, 2016 | 25.27 | 26.18 | 23.80 | 25.76 | 20,235 | +0.35(+1.38%) |
Mar 28, 2016 | 26.67 | 27.23 | 24.99 | 25.41 | 18,880 | -1.26(-4.72%) |
Mar 24, 2016 | 26.60 | 26.67 | 26.67 | 26.67 | 20,228 | +0.07(+0.26%) |
Mar 23, 2016 | 28.77 | 28.91 | 26.53 | 26.60 | 26,760 | -2.03(-7.09%) |
Mar 22, 2016 | 28.56 | 29.33 | 28.21 | 28.63 | 14,171 | +0.07(+0.25%) |
Mar 21, 2016 | 28.42 | 29.19 | 28.07 | 28.56 | 13,057 | +0.35(+1.24%) |
Mar 18, 2016 | 28.00 | 28.84 | 26.95 | 28.21 | 44,766 | -0.28(-0.98%) |
Mar 17, 2016 | 29.19 | 29.33 | 28.07 | 28.49 | 17,898 | -0.77(-2.63%) |
Mar 16, 2016 | 30.80 | 31.39 | 28.70 | 29.26 | 9,318 | -1.40(-4.57%) |
Mar 15, 2016 | 32.62 | 32.76 | 30.03 | 30.66 | 9,148 | -1.68(-5.19%) |
Mar 14, 2016 | 31.85 | 32.55 | 30.87 | 32.34 | 9,024 | +0.63(+1.99%) |
Mar 11, 2016 | 31.22 | 31.99 | 30.80 | 31.71 | 8,466 | +0.70(+2.26%) |
Mar 10, 2016 | 31.15 | 32.34 | 30.73 | 31.01 | 6,065 | -0.07(-0.23%) |
Mar 09, 2016 | 32.83 | 33.39 | 30.87 | 31.08 | 11,045 | -1.68(-5.13%) |
Mar 08, 2016 | 33.60 | 34.09 | 32.69 | 32.76 | 5,369 | -1.12(-3.31%) |
Mar 07, 2016 | 32.90 | 34.51 | 32.83 | 33.88 | 15,738 | +1.05(+3.20%) |
Mar 04, 2016 | 33.18 | 33.95 | 33.18 | 32.83 | 10,715 | -0.35(-1.05%) |
Mar 03, 2016 | 32.34 | 33.53 | 32.20 | 33.18 | 11,568 | +1.05(+3.27%) |
Mar 02, 2016 | 31.50 | 32.41 | 30.84 | 32.13 | 13,337 | +0.28(+0.88%) |