Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.69 | 16.69 | 13.93 | 14.70 | 68,408 | -0.06(-0.43%) |
Apr 28, 2016 | 13.54 | 15.34 | 12.71 | 14.76 | 118,916 | +1.86(+14.43%) |
Apr 27, 2016 | 12.20 | 13.48 | 12.17 | 12.90 | 66,587 | +0.83(+6.91%) |
Apr 26, 2016 | 11.88 | 12.20 | 11.68 | 12.07 | 55,837 | +0.45(+3.87%) |
Apr 25, 2016 | 10.66 | 12.29 | 10.59 | 11.62 | 64,415 | +1.22(+11.73%) |
Apr 22, 2016 | 9.244 | 10.40 | 9.244 | 10.40 | 29,178 | +1.18(+12.75%) |
Apr 21, 2016 | 8.666 | 9.436 | 8.666 | 9.223 | 20,864 | +0.62(+7.22%) |
Apr 20, 2016 | 8.602 | 8.998 | 8.602 | 8.602 | 30,983 | +0.19(+2.29%) |
Apr 19, 2016 | 8.859 | 9.244 | 8.409 | 8.409 | 29,617 | -0.45(-5.07%) |
Apr 18, 2016 | 8.538 | 9.115 | 8.345 | 8.859 | 35,922 | +0.39(+4.55%) |
Apr 15, 2016 | 7.511 | 8.923 | 7.382 | 8.474 | 53,843 | +1.03(+13.79%) |
Apr 14, 2016 | 7.382 | 7.575 | 7.382 | 7.446 | 13,866 | -0.06(-0.85%) |
Apr 13, 2016 | 7.125 | 7.639 | 7.125 | 7.511 | 32,534 | +0.32(+4.46%) |
Apr 12, 2016 | 7.382 | 7.382 | 7.125 | 7.190 | 17,215 | -0.19(-2.60%) |
Apr 11, 2016 | 7.382 | 7.382 | 7.125 | 7.382 | 17,064 | +0.06(+0.88%) |
Apr 08, 2016 | 7.382 | 7.382 | 6.933 | 7.318 | 17,896 | +0.06(+0.89%) |
Apr 07, 2016 | 7.382 | 7.382 | 7.125 | 7.254 | 5,323 | +0.00(+0.00%) |
Apr 06, 2016 | 7.061 | 7.318 | 6.997 | 7.254 | 11,257 | +0.19(+2.73%) |
Apr 05, 2016 | 6.997 | 7.318 | 6.997 | 7.061 | 11,616 | +0.00(+0.00%) |
Apr 04, 2016 | 7.382 | 7.446 | 6.997 | 7.061 | 16,427 | -0.26(-3.51%) |
Apr 01, 2016 | 7.446 | 7.446 | 7.190 | 7.318 | 14,694 | -0.06(-0.87%) |
Mar 31, 2016 | 7.190 | 7.446 | 7.190 | 7.382 | 6,506 | +0.19(+2.68%) |
Mar 30, 2016 | 6.933 | 7.190 | 6.933 | 7.190 | 13,878 | +0.32(+4.67%) |
Mar 29, 2016 | 6.933 | 6.997 | 6.804 | 6.869 | 14,115 | -0.13(-1.83%) |
Mar 28, 2016 | 7.575 | 7.678 | 6.869 | 6.997 | 22,509 | -0.51(-6.83%) |
Mar 24, 2016 | 7.960 | 7.510 | 7.510 | 7.510 | 37,246 | -0.39(-4.89%) |
Mar 23, 2016 | 7.703 | 8.345 | 7.703 | 7.896 | 47,598 | +0.19(+2.50%) |
Mar 22, 2016 | 7.639 | 7.703 | 7.511 | 7.703 | 7,349 | +0.06(+0.84%) |
Mar 21, 2016 | 7.382 | 7.639 | 7.245 | 7.639 | 31,522 | +0.26(+3.48%) |
Mar 18, 2016 | 7.190 | 7.446 | 7.190 | 7.382 | 10,858 | +0.26(+3.60%) |
Mar 17, 2016 | 7.254 | 7.318 | 7.061 | 7.125 | 13,402 | -0.06(-0.89%) |
Mar 16, 2016 | 7.318 | 7.446 | 6.997 | 7.190 | 18,365 | -0.06(-0.88%) |
Mar 15, 2016 | 7.703 | 7.703 | 7.254 | 7.254 | 32,100 | -0.45(-5.83%) |
Mar 14, 2016 | 7.575 | 7.832 | 7.446 | 7.703 | 45,901 | +0.13(+1.70%) |
Mar 11, 2016 | 7.639 | 7.960 | 7.511 | 7.574 | 28,755 | -0.00(-0.01%) |
Mar 10, 2016 | 8.281 | 8.389 | 7.446 | 7.575 | 50,725 | -0.61(-7.45%) |
Mar 09, 2016 | 7.896 | 8.281 | 7.857 | 8.185 | 16,953 | +0.35(+4.51%) |
Mar 08, 2016 | 8.730 | 8.730 | 7.511 | 7.832 | 56,122 | -0.64(-7.58%) |
Mar 07, 2016 | 8.281 | 8.730 | 7.960 | 8.474 | 103,590 | +0.26(+3.13%) |
Mar 04, 2016 | 7.639 | 8.602 | 7.446 | 8.217 | 108,920 | +0.64(+8.48%) |
Mar 03, 2016 | 9.308 | 9.693 | 7.318 | 7.574 | 131,774 | +0.53(+7.48%) |
Mar 02, 2016 | 8.345 | 8.345 | 6.548 | 7.047 | 164,732 | -1.11(-13.56%) |
Mar 01, 2016 | 13.42 | 13.42 | 7.832 | 8.153 | 172,437 | -5.46(-40.09%) |
Feb 29, 2016 | 12.52 | 13.99 | 12.52 | 13.61 | 15,468 | +1.16(+9.28%) |
Feb 26, 2016 | 11.94 | 12.52 | 11.88 | 12.45 | 8,512 | +0.39(+3.19%) |
Feb 25, 2016 | 12.58 | 12.98 | 11.94 | 12.07 | 11,407 | -0.71(-5.53%) |
Feb 24, 2016 | 12.71 | 12.88 | 12.33 | 12.77 | 7,616 | -0.06(-0.50%) |
Feb 23, 2016 | 13.42 | 13.48 | 12.39 | 12.84 | 16,766 | -0.71(-5.21%) |
Feb 22, 2016 | 13.87 | 14.06 | 13.42 | 13.54 | 11,482 | -0.13(-0.94%) |
Feb 19, 2016 | 13.10 | 13.67 | 12.45 | 13.67 | 6,085 | +0.51(+3.90%) |
Feb 18, 2016 | 12.33 | 13.16 | 12.07 | 13.16 | 8,851 | +0.58(+4.59%) |
Feb 17, 2016 | 12.13 | 12.71 | 11.80 | 12.58 | 13,083 | +0.83(+7.10%) |
Feb 16, 2016 | 10.66 | 11.88 | 10.46 | 11.75 | 4,903 | +1.28(+12.27%) |
Feb 12, 2016 | 9.822 | 10.46 | 10.46 | 10.46 | 7,399 | +0.64(+6.54%) |
Feb 11, 2016 | 9.886 | 10.27 | 9.372 | 9.822 | 28,430 | -0.06(-0.65%) |
Feb 10, 2016 | 10.34 | 10.40 | 9.693 | 9.886 | 34,547 | -0.45(-4.35%) |
Feb 09, 2016 | 11.11 | 11.11 | 10.14 | 10.34 | 22,271 | -0.90(-8.00%) |
Feb 08, 2016 | 12.07 | 12.07 | 11.04 | 11.23 | 10,240 | -0.78(-6.47%) |
Feb 05, 2016 | 13.16 | 13.16 | 12.00 | 12.01 | 27,564 | -1.21(-9.17%) |
Feb 04, 2016 | 11.94 | 13.22 | 11.94 | 13.22 | 27,151 | +1.35(+11.35%) |
Feb 03, 2016 | 10.01 | 11.94 | 9.950 | 11.88 | 24,055 | +1.86(+18.59%) |
Feb 02, 2016 | 10.59 | 10.77 | 9.950 | 10.01 | 20,307 | -0.58(-5.46%) |
Feb 01, 2016 | 11.30 | 11.30 | 9.886 | 10.59 | 30,362 | -0.64(-5.71%) |
Jan 29, 2016 | 10.78 | 11.30 | 10.66 | 11.23 | 17,883 | +0.51(+4.79%) |
Jan 28, 2016 | 11.23 | 11.49 | 10.66 | 10.72 | 10,319 | -0.32(-2.91%) |
Jan 27, 2016 | 11.36 | 11.49 | 10.78 | 11.04 | 12,484 | -0.13(-1.15%) |
Jan 26, 2016 | 11.36 | 11.53 | 10.85 | 11.17 | 22,593 | +0.06(+0.58%) |
Jan 25, 2016 | 11.11 | 11.55 | 10.72 | 11.11 | 13,468 | +0.06(+0.58%) |
Jan 22, 2016 | 10.98 | 11.36 | 10.85 | 11.04 | 6,966 | +0.19(+1.77%) |
Jan 21, 2016 | 10.85 | 11.36 | 10.72 | 10.85 | 5,795 | +0.13(+1.20%) |
Jan 20, 2016 | 11.08 | 11.08 | 10.53 | 10.72 | 22,981 | -0.26(-2.34%) |
Jan 19, 2016 | 11.49 | 11.88 | 10.72 | 10.98 | 17,208 | -0.51(-4.47%) |
Jan 15, 2016 | 11.81 | 11.49 | 11.49 | 11.49 | 30,127 | -0.76(-6.18%) |
Jan 14, 2016 | 14.19 | 14.19 | 11.14 | 12.25 | 94,132 | -2.07(-14.44%) |
Jan 13, 2016 | 14.76 | 14.89 | 14.12 | 14.32 | 29,595 | -0.51(-3.46%) |
Jan 12, 2016 | 14.96 | 15.02 | 14.83 | 14.83 | 8,349 | -0.06(-0.43%) |
Jan 11, 2016 | 16.11 | 16.11 | 14.76 | 14.89 | 15,587 | -1.22(-7.57%) |
Jan 08, 2016 | 16.43 | 16.69 | 15.98 | 16.11 | 10,295 | -0.39(-2.33%) |
Jan 07, 2016 | 15.09 | 16.69 | 14.89 | 16.50 | 15,279 | +1.03(+6.64%) |
Jan 06, 2016 | 15.21 | 15.60 | 14.51 | 15.47 | 11,114 | +0.26(+1.69%) |
Jan 05, 2016 | 16.50 | 16.69 | 15.21 | 15.21 | 24,854 | -1.48(-8.85%) |
Jan 04, 2016 | 16.69 | 16.69 | 16.11 | 16.69 | 12,121 | +0.00(+0.00%) |
Dec 31, 2015 | 16.50 | 16.69 | 16.69 | 16.69 | 14,861 | +0.64(+4.00%) |
Dec 30, 2015 | 16.11 | 16.31 | 16.05 | 16.05 | 12,670 | -0.32(-1.96%) |
Dec 29, 2015 | 16.50 | 16.69 | 15.98 | 16.37 | 26,813 | +0.13(+0.79%) |
Dec 28, 2015 | 16.56 | 16.75 | 16.11 | 16.24 | 7,294 | -0.32(-1.94%) |
Dec 24, 2015 | 17.01 | 16.56 | 16.56 | 16.56 | 10,047 | -0.58(-3.37%) |
Dec 23, 2015 | 17.33 | 17.46 | 17.01 | 17.14 | 21,382 | -0.06(-0.37%) |
Dec 22, 2015 | 17.01 | 17.46 | 16.75 | 17.20 | 7,749 | +0.26(+1.52%) |
Dec 21, 2015 | 17.59 | 17.59 | 16.69 | 16.95 | 4,925 | -0.19(-1.12%) |
Dec 18, 2015 | 17.33 | 17.46 | 16.63 | 17.14 | 8,864 | -0.19(-1.11%) |
Dec 17, 2015 | 18.87 | 18.87 | 16.63 | 17.33 | 21,091 | -1.54(-8.16%) |
Dec 16, 2015 | 18.81 | 19.19 | 18.68 | 18.87 | 14,359 | +0.00(+0.00%) |
Dec 15, 2015 | 18.87 | 19.13 | 18.74 | 18.87 | 13,508 | +0.06(+0.34%) |
Dec 14, 2015 | 19.39 | 19.45 | 18.62 | 18.81 | 19,374 | -0.45(-2.33%) |
Dec 11, 2015 | 19.19 | 19.58 | 18.74 | 19.26 | 40,783 | +0.00(+0.00%) |
Dec 10, 2015 | 20.35 | 20.35 | 18.94 | 19.26 | 23,083 | -0.96(-4.76%) |
Dec 09, 2015 | 19.58 | 20.61 | 19.58 | 20.22 | 15,044 | +0.58(+2.94%) |
Dec 08, 2015 | 19.13 | 20.33 | 19.13 | 19.64 | 22,254 | +0.00(+0.00%) |
Dec 07, 2015 | 20.16 | 20.33 | 19.00 | 19.64 | 71,368 | -0.77(-3.77%) |
Dec 04, 2015 | 20.86 | 20.94 | 20.22 | 20.41 | 32,398 | -0.13(-0.63%) |
Dec 03, 2015 | 20.73 | 20.80 | 19.96 | 20.54 | 14,721 | +0.19(+0.95%) |
Dec 02, 2015 | 21.89 | 22.18 | 19.71 | 20.35 | 42,065 | -1.48(-6.76%) |
Dec 01, 2015 | 22.08 | 22.08 | 21.76 | 21.83 | 6,927 | -0.26(-1.16%) |
Nov 30, 2015 | 22.66 | 22.66 | 21.76 | 22.08 | 5,945 | +0.00(+0.00%) |
Nov 27, 2015 | 21.57 | 22.21 | 21.38 | 22.08 | 6,977 | +0.58(+2.69%) |
Nov 25, 2015 | 21.89 | 21.50 | 21.50 | 21.50 | 9,253 | -0.39(-1.76%) |
Nov 24, 2015 | 21.63 | 22.02 | 21.31 | 21.89 | 3,355 | +0.51(+2.40%) |
Nov 23, 2015 | 21.76 | 21.83 | 21.18 | 21.38 | 25,961 | -0.32(-1.48%) |
Nov 20, 2015 | 21.63 | 21.86 | 21.38 | 21.70 | 17,521 | -0.13(-0.59%) |
Nov 19, 2015 | 21.83 | 22.21 | 21.50 | 21.83 | 6,843 | -0.06(-0.29%) |
Nov 18, 2015 | 21.63 | 21.89 | 21.31 | 21.89 | 9,509 | +0.39(+1.79%) |
Nov 17, 2015 | 22.72 | 23.11 | 21.18 | 21.50 | 37,376 | -1.22(-5.37%) |
Nov 16, 2015 | 22.53 | 23.17 | 22.28 | 22.72 | 12,512 | -0.32(-1.39%) |
Nov 13, 2015 | 22.21 | 23.11 | 21.89 | 23.05 | 13,360 | +0.45(+1.99%) |
Nov 12, 2015 | 23.62 | 23.69 | 22.21 | 22.60 | 12,868 | -0.58(-2.49%) |
Nov 11, 2015 | 23.67 | 23.67 | 22.67 | 23.17 | 13,139 | +0.19(+0.82%) |
Nov 10, 2015 | 24.05 | 24.19 | 22.55 | 22.99 | 32,712 | -1.19(-4.91%) |
Nov 09, 2015 | 24.11 | 24.64 | 23.92 | 24.17 | 14,136 | -0.25(-1.02%) |
Nov 06, 2015 | 24.24 | 24.81 | 23.67 | 24.42 | 7,604 | -0.19(-0.76%) |
Nov 05, 2015 | 25.30 | 25.30 | 20.99 | 24.61 | 115,169 | -0.81(-3.19%) |
Nov 04, 2015 | 26.67 | 26.73 | 25.17 | 25.42 | 11,762 | -0.75(-2.86%) |
Nov 03, 2015 | 25.98 | 26.55 | 25.73 | 26.17 | 15,692 | +0.19(+0.72%) |
Nov 02, 2015 | 25.61 | 26.11 | 25.05 | 25.98 | 12,703 | +0.37(+1.46%) |
Oct 30, 2015 | 26.36 | 26.36 | 25.17 | 25.61 | 17,440 | -0.62(-2.38%) |
Oct 29, 2015 | 26.48 | 27.28 | 26.05 | 26.23 | 2,916 | -0.37(-1.41%) |
Oct 28, 2015 | 26.30 | 26.61 | 25.92 | 26.61 | 12,641 | +0.69(+2.65%) |
Oct 27, 2015 | 26.67 | 26.67 | 25.61 | 25.92 | 17,264 | -0.69(-2.58%) |
Oct 26, 2015 | 27.17 | 27.23 | 26.17 | 26.61 | 18,684 | -0.56(-2.07%) |
Oct 23, 2015 | 26.92 | 27.17 | 26.30 | 27.17 | 7,231 | +0.44(+1.64%) |
Oct 22, 2015 | 26.61 | 26.92 | 26.42 | 26.73 | 4,880 | +0.12(+0.47%) |
Oct 21, 2015 | 26.98 | 27.17 | 26.30 | 26.61 | 6,448 | +0.00(+0.00%) |
Oct 20, 2015 | 26.73 | 26.92 | 26.36 | 26.61 | 13,251 | -0.31(-1.16%) |
Oct 19, 2015 | 26.55 | 27.42 | 26.42 | 26.92 | 6,785 | +0.00(+0.00%) |
Oct 16, 2015 | 26.86 | 26.92 | 26.61 | 26.92 | 4,067 | -0.06(-0.23%) |
Oct 15, 2015 | 27.30 | 27.45 | 26.67 | 26.98 | 5,724 | -0.44(-1.59%) |
Oct 14, 2015 | 27.36 | 27.73 | 26.36 | 27.42 | 16,671 | +0.25(+0.92%) |
Oct 13, 2015 | 28.17 | 28.86 | 26.80 | 27.17 | 6,107 | -1.19(-4.19%) |
Oct 12, 2015 | 29.55 | 29.55 | 28.23 | 28.36 | 5,633 | -0.94(-3.20%) |
Oct 09, 2015 | 28.61 | 29.73 | 28.61 | 29.30 | 5,915 | +0.56(+1.96%) |
Oct 08, 2015 | 28.55 | 29.17 | 28.48 | 28.73 | 3,849 | +0.44(+1.55%) |
Oct 07, 2015 | 29.67 | 30.10 | 28.30 | 28.30 | 8,226 | -1.00(-3.41%) |
Oct 06, 2015 | 28.23 | 29.71 | 28.23 | 29.30 | 4,838 | +1.00(+3.53%) |
Oct 05, 2015 | 28.05 | 28.79 | 27.61 | 28.30 | 16,092 | +0.25(+0.89%) |
Oct 02, 2015 | 28.23 | 28.73 | 27.55 | 28.05 | 13,578 | -0.44(-1.53%) |
Oct 01, 2015 | 28.98 | 30.04 | 28.17 | 28.48 | 4,533 | -0.50(-1.72%) |
Sep 30, 2015 | 27.61 | 29.02 | 27.61 | 28.98 | 5,820 | +1.50(+5.45%) |
Sep 29, 2015 | 30.73 | 31.11 | 27.36 | 27.48 | 25,167 | -3.31(-10.75%) |
Sep 28, 2015 | 30.79 | 30.86 | 29.17 | 30.79 | 12,467 | -0.44(-1.40%) |
Sep 25, 2015 | 32.86 | 34.29 | 31.04 | 31.23 | 25,728 | -2.12(-6.37%) |
Sep 24, 2015 | 33.73 | 34.04 | 31.28 | 33.36 | 34,970 | -0.44(-1.29%) |
Sep 23, 2015 | 34.54 | 35.17 | 32.98 | 33.79 | 3,739 | -0.69(-1.99%) |
Sep 22, 2015 | 35.10 | 35.17 | 34.42 | 34.48 | 4,354 | -1.37(-3.83%) |
Sep 21, 2015 | 35.42 | 36.23 | 35.42 | 35.85 | 10,231 | +0.50(+1.41%) |
Sep 18, 2015 | 35.60 | 35.60 | 35.10 | 35.35 | 3,228 | -0.44(-1.22%) |
Sep 17, 2015 | 35.60 | 36.54 | 35.35 | 35.79 | 8,501 | +0.50(+1.42%) |
Sep 16, 2015 | 34.92 | 35.35 | 34.54 | 35.29 | 3,163 | +0.31(+0.89%) |
Sep 15, 2015 | 34.54 | 35.54 | 34.35 | 34.98 | 7,916 | +0.56(+1.63%) |
Sep 14, 2015 | 33.42 | 34.92 | 33.42 | 34.42 | 15,581 | +0.06(+0.18%) |
Sep 11, 2015 | 34.67 | 34.79 | 34.29 | 34.35 | 5,435 | -0.25(-0.72%) |
Sep 10, 2015 | 34.35 | 34.67 | 34.26 | 34.60 | 5,074 | +0.25(+0.73%) |
Sep 09, 2015 | 34.67 | 34.67 | 34.04 | 34.35 | 7,802 | -0.31(-0.90%) |
Sep 08, 2015 | 33.85 | 34.98 | 32.79 | 34.67 | 15,482 | +1.69(+5.11%) |
Sep 04, 2015 | 32.86 | 32.98 | 32.98 | 32.98 | 7,316 | +0.50(+1.54%) |
Sep 03, 2015 | 32.98 | 33.23 | 32.23 | 32.48 | 5,486 | -0.62(-1.89%) |
Sep 02, 2015 | 33.11 | 33.23 | 31.92 | 33.11 | 9,469 | +0.25(+0.76%) |
Sep 01, 2015 | 32.17 | 33.48 | 31.92 | 32.86 | 16,354 | -0.75(-2.23%) |
Aug 31, 2015 | 33.42 | 34.35 | 32.42 | 33.61 | 19,224 | +0.00(+0.00%) |
Aug 28, 2015 | 32.73 | 34.42 | 32.23 | 33.61 | 15,866 | +0.25(+0.75%) |
Aug 27, 2015 | 33.73 | 34.04 | 32.17 | 33.36 | 22,082 | +0.31(+0.95%) |
Aug 26, 2015 | 32.79 | 33.42 | 31.79 | 33.04 | 22,614 | +1.12(+3.52%) |
Aug 25, 2015 | 33.98 | 34.98 | 31.48 | 31.92 | 28,627 | -1.25(-3.77%) |
Aug 24, 2015 | 34.10 | 35.23 | 32.29 | 33.17 | 16,114 | -2.69(-7.49%) |
Aug 21, 2015 | 36.54 | 37.23 | 35.32 | 35.85 | 12,542 | +0.12(+0.35%) |
Aug 20, 2015 | 35.35 | 36.67 | 34.48 | 35.73 | 10,588 | +0.25(+0.70%) |
Aug 19, 2015 | 36.85 | 36.85 | 34.98 | 35.48 | 10,598 | -1.56(-4.22%) |
Aug 18, 2015 | 37.42 | 37.73 | 35.73 | 37.04 | 12,051 | -0.37(-1.00%) |
Aug 17, 2015 | 37.48 | 38.23 | 36.17 | 37.42 | 11,827 | -1.00(-2.60%) |
Aug 14, 2015 | 38.41 | 38.83 | 38.01 | 38.41 | 14,617 | +0.12(+0.33%) |
Aug 13, 2015 | 37.35 | 38.41 | 37.29 | 38.29 | 5,266 | +0.81(+2.17%) |
Aug 12, 2015 | 38.29 | 38.41 | 36.73 | 37.48 | 9,281 | -1.06(-2.76%) |
Aug 11, 2015 | 38.54 | 38.91 | 37.99 | 38.54 | 16,285 | -0.12(-0.32%) |
Aug 10, 2015 | 38.60 | 39.34 | 38.11 | 38.66 | 35,051 | +0.80(+2.11%) |
Aug 07, 2015 | 38.05 | 38.36 | 37.43 | 37.86 | 4,124 | -0.49(-1.28%) |
Aug 06, 2015 | 37.43 | 38.66 | 37.13 | 38.36 | 15,709 | +0.98(+2.63%) |
Aug 05, 2015 | 35.65 | 38.85 | 35.65 | 37.37 | 20,995 | +0.49(+1.33%) |
Aug 04, 2015 | 33.81 | 37.19 | 33.81 | 36.88 | 66,809 | +4.98(+15.61%) |
Aug 03, 2015 | 34.97 | 34.97 | 30.86 | 31.90 | 35,670 | -3.13(-8.95%) |
Jul 31, 2015 | 32.95 | 35.04 | 32.45 | 35.04 | 16,388 | +2.34(+7.14%) |
Jul 30, 2015 | 33.31 | 33.81 | 32.64 | 32.70 | 11,133 | -1.11(-3.27%) |
Jul 29, 2015 | 33.68 | 34.67 | 32.88 | 33.81 | 11,795 | +0.49(+1.48%) |
Jul 28, 2015 | 32.58 | 33.62 | 32.58 | 33.31 | 2,298 | +1.04(+3.24%) |
Jul 27, 2015 | 33.62 | 33.68 | 32.27 | 32.27 | 24,024 | -1.72(-5.06%) |
Jul 24, 2015 | 34.61 | 34.73 | 33.13 | 33.99 | 14,992 | -0.61(-1.78%) |
Jul 23, 2015 | 35.34 | 35.90 | 34.42 | 34.61 | 8,006 | -0.74(-2.09%) |
Jul 22, 2015 | 35.65 | 36.27 | 34.91 | 35.34 | 13,179 | -0.60(-1.66%) |
Jul 21, 2015 | 36.14 | 36.33 | 35.47 | 35.94 | 19,656 | -0.18(-0.51%) |
Jul 20, 2015 | 36.39 | 36.39 | 35.04 | 36.12 | 5,976 | -0.07(-0.18%) |
Jul 17, 2015 | 35.04 | 36.19 | 34.79 | 36.19 | 6,272 | +1.15(+3.29%) |
Jul 16, 2015 | 34.73 | 35.49 | 34.67 | 35.04 | 5,849 | +0.31(+0.88%) |
Jul 15, 2015 | 34.36 | 35.28 | 34.24 | 34.73 | 14,411 | -0.12(-0.35%) |
Jul 14, 2015 | 35.04 | 35.34 | 34.30 | 34.85 | 23,388 | -0.25(-0.70%) |
Jul 13, 2015 | 35.84 | 36.14 | 35.10 | 35.10 | 6,520 | -0.80(-2.23%) |
Jul 10, 2015 | 35.34 | 36.08 | 35.22 | 35.90 | 11,359 | +1.05(+3.00%) |
Jul 09, 2015 | 35.04 | 35.53 | 34.85 | 34.85 | 5,222 | -0.06(-0.18%) |
Jul 08, 2015 | 34.42 | 35.04 | 34.18 | 34.91 | 11,708 | -0.12(-0.35%) |
Jul 07, 2015 | 34.73 | 35.04 | 33.50 | 35.04 | 14,619 | +0.12(+0.35%) |
Jul 06, 2015 | 34.91 | 35.28 | 34.73 | 34.91 | 3,943 | -0.31(-0.87%) |
Jul 02, 2015 | 35.53 | 35.22 | 35.22 | 35.22 | 6,898 | -0.49(-1.38%) |
Jul 01, 2015 | 35.34 | 35.77 | 35.10 | 35.71 | 2,853 | +0.12(+0.35%) |
Jun 30, 2015 | 34.30 | 35.84 | 34.30 | 35.59 | 5,557 | +1.35(+3.95%) |
Jun 29, 2015 | 35.04 | 35.10 | 34.18 | 34.24 | 4,400 | -0.98(-2.79%) |
Jun 26, 2015 | 35.22 | 35.53 | 34.42 | 35.22 | 8,100 | -0.06(-0.17%) |
Jun 25, 2015 | 35.96 | 35.98 | 34.97 | 35.28 | 12,308 | -0.55(-1.54%) |
Jun 24, 2015 | 36.08 | 36.39 | 35.34 | 35.84 | 6,310 | -0.61(-1.69%) |
Jun 23, 2015 | 35.34 | 36.57 | 35.10 | 36.45 | 4,770 | +1.05(+2.95%) |
Jun 22, 2015 | 34.91 | 35.47 | 34.48 | 35.40 | 9,151 | +0.00(+0.00%) |
Jun 19, 2015 | 35.40 | 35.47 | 34.83 | 35.40 | 5,591 | +0.00(+0.00%) |
Jun 18, 2015 | 34.85 | 35.65 | 34.30 | 35.40 | 13,434 | +0.55(+1.59%) |
Jun 17, 2015 | 35.10 | 35.53 | 34.42 | 34.85 | 16,460 | -0.12(-0.35%) |
Jun 16, 2015 | 34.91 | 35.16 | 34.61 | 34.97 | 4,192 | -0.12(-0.35%) |
Jun 15, 2015 | 35.22 | 35.56 | 34.85 | 35.10 | 7,245 | -0.55(-1.55%) |
Jun 12, 2015 | 36.51 | 36.57 | 35.51 | 35.65 | 12,167 | -0.61(-1.70%) |
Jun 11, 2015 | 36.45 | 36.63 | 35.77 | 36.27 | 7,007 | -0.18(-0.51%) |
Jun 10, 2015 | 36.82 | 37.19 | 36.39 | 36.45 | 25,099 | -0.25(-0.67%) |
Jun 09, 2015 | 36.08 | 36.82 | 35.90 | 36.70 | 10,212 | +0.74(+2.05%) |
Jun 08, 2015 | 36.02 | 36.27 | 35.59 | 35.96 | 4,446 | +0.00(+0.00%) |
Jun 05, 2015 | 35.40 | 35.96 | 34.85 | 35.96 | 4,439 | +0.31(+0.86%) |
Jun 04, 2015 | 35.28 | 35.84 | 34.30 | 35.65 | 12,104 | +0.43(+1.22%) |
Jun 03, 2015 | 35.42 | 35.59 | 34.92 | 35.22 | 8,429 | -0.55(-1.55%) |
Jun 02, 2015 | 36.08 | 36.51 | 35.53 | 35.77 | 7,983 | -0.31(-0.85%) |
Jun 01, 2015 | 35.04 | 36.51 | 34.48 | 36.08 | 33,581 | +0.98(+2.80%) |
May 29, 2015 | 34.85 | 35.34 | 34.18 | 35.10 | 13,647 | +0.25(+0.71%) |
May 28, 2015 | 35.04 | 35.10 | 33.81 | 34.85 | 3,843 | -0.31(-0.87%) |
May 27, 2015 | 33.81 | 35.34 | 33.65 | 35.16 | 16,649 | +1.29(+3.81%) |
May 26, 2015 | 33.13 | 33.87 | 32.79 | 33.87 | 8,613 | +0.55(+1.66%) |
May 22, 2015 | 33.50 | 33.31 | 33.31 | 33.31 | 8,996 | -0.49(-1.45%) |
May 21, 2015 | 33.81 | 34.61 | 33.75 | 33.81 | 7,274 | +0.12(+0.36%) |
May 20, 2015 | 34.05 | 34.17 | 33.44 | 33.68 | 6,587 | -0.49(-1.44%) |
May 19, 2015 | 34.79 | 35.25 | 34.11 | 34.18 | 9,095 | -0.61(-1.77%) |
May 18, 2015 | 34.91 | 35.59 | 34.61 | 34.79 | 19,196 | +0.06(+0.18%) |
May 15, 2015 | 34.97 | 35.40 | 34.30 | 34.73 | 7,299 | -0.80(-2.25%) |
May 14, 2015 | 34.36 | 36.18 | 33.93 | 35.53 | 26,348 | +1.66(+4.90%) |
May 13, 2015 | 34.24 | 34.24 | 33.56 | 33.87 | 3,934 | -0.18(-0.54%) |
May 12, 2015 | 34.24 | 34.36 | 33.50 | 34.05 | 2,975 | -0.31(-0.89%) |
May 11, 2015 | 34.36 | 34.42 | 33.93 | 34.36 | 5,783 | +0.31(+0.90%) |
May 08, 2015 | 33.38 | 35.04 | 33.10 | 34.05 | 19,786 | +0.92(+2.78%) |
May 07, 2015 | 33.19 | 33.50 | 32.88 | 33.13 | 8,931 | +0.00(+0.00%) |
May 06, 2015 | 33.56 | 33.56 | 32.70 | 33.13 | 5,246 | -0.61(-1.82%) |
May 05, 2015 | 33.93 | 33.93 | 33.44 | 33.75 | 2,682 | -0.18(-0.54%) |
May 04, 2015 | 34.18 | 34.18 | 33.50 | 33.93 | 5,603 | -0.12(-0.36%) |