Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.380 | 8.380 | 8.380 | 8.380 | 376,800 | -0.08(-0.95%) |
Dec 30, 2015 | 8.380 | 8.630 | 8.290 | 8.460 | 317,975 | -0.08(-0.94%) |
Dec 29, 2015 | 8.650 | 8.780 | 8.230 | 8.540 | 320,344 | -0.06(-0.70%) |
Dec 28, 2015 | 8.890 | 9.090 | 8.510 | 8.600 | 451,265 | -0.60(-6.52%) |
Dec 24, 2015 | 9.100 | 9.200 | 9.200 | 9.200 | 360,400 | +0.12(+1.32%) |
Dec 23, 2015 | 8.980 | 9.410 | 8.540 | 9.080 | 750,528 | +0.47(+5.46%) |
Dec 22, 2015 | 7.430 | 8.730 | 7.360 | 8.610 | 1,060,116 | +1.20(+16.19%) |
Dec 21, 2015 | 7.410 | 7.535 | 7.170 | 7.410 | 1,274,708 | +0.13(+1.79%) |
Dec 18, 2015 | 7.190 | 7.470 | 7.170 | 7.280 | 2,606,147 | +0.11(+1.53%) |
Dec 17, 2015 | 7.400 | 7.450 | 7.150 | 7.170 | 1,000,182 | -0.28(-3.76%) |
Dec 16, 2015 | 7.740 | 7.755 | 7.340 | 7.450 | 855,648 | -0.26(-3.37%) |
Dec 15, 2015 | 8.000 | 8.170 | 7.690 | 7.710 | 508,286 | -0.11(-1.41%) |
Dec 14, 2015 | 7.770 | 8.190 | 7.750 | 7.820 | 681,690 | -0.07(-0.89%) |
Dec 11, 2015 | 8.440 | 8.600 | 7.890 | 7.890 | 772,735 | -0.87(-9.93%) |
Dec 10, 2015 | 8.450 | 8.910 | 8.450 | 8.760 | 725,347 | +0.26(+3.06%) |
Dec 09, 2015 | 8.660 | 9.010 | 8.430 | 8.500 | 529,197 | -0.09(-1.05%) |
Dec 08, 2015 | 8.740 | 8.850 | 8.500 | 8.590 | 304,998 | -0.36(-4.02%) |
Dec 07, 2015 | 9.430 | 9.530 | 8.780 | 8.950 | 487,178 | -0.67(-6.96%) |
Dec 04, 2015 | 9.580 | 9.735 | 9.300 | 9.620 | 436,601 | +0.03(+0.31%) |
Dec 03, 2015 | 9.750 | 10.03 | 9.500 | 9.590 | 486,954 | -0.06(-0.62%) |
Dec 02, 2015 | 10.04 | 10.09 | 9.568 | 9.650 | 409,959 | -0.47(-4.64%) |
Dec 01, 2015 | 10.22 | 10.39 | 10.04 | 10.12 | 273,110 | -0.09(-0.88%) |
Nov 30, 2015 | 10.50 | 10.88 | 10.08 | 10.21 | 495,621 | -0.18(-1.73%) |
Nov 27, 2015 | 10.23 | 10.74 | 10.23 | 10.39 | 161,448 | +0.08(+0.78%) |
Nov 25, 2015 | 10.15 | 10.31 | 10.31 | 10.31 | 417,100 | +0.16(+1.58%) |
Nov 24, 2015 | 9.460 | 10.18 | 9.300 | 10.15 | 533,102 | +0.68(+7.18%) |
Nov 23, 2015 | 9.470 | 10.06 | 9.410 | 9.470 | 487,261 | +0.03(+0.32%) |
Nov 20, 2015 | 10.17 | 10.19 | 9.405 | 9.440 | 912,868 | -0.67(-6.63%) |
Nov 19, 2015 | 10.34 | 10.66 | 10.03 | 10.11 | 476,566 | -0.22(-2.13%) |
Nov 18, 2015 | 10.30 | 10.51 | 10.03 | 10.33 | 1,503,424 | +0.19(+1.87%) |
Nov 17, 2015 | 10.61 | 10.85 | 10.00 | 10.14 | 703,236 | -0.48(-4.52%) |
Nov 16, 2015 | 10.94 | 11.14 | 10.42 | 10.62 | 566,475 | -0.41(-3.72%) |
Nov 13, 2015 | 10.54 | 11.69 | 10.46 | 11.03 | 511,589 | +0.51(+4.85%) |
Nov 12, 2015 | 11.25 | 11.25 | 10.37 | 10.52 | 518,915 | -0.92(-8.04%) |
Nov 11, 2015 | 11.13 | 11.50 | 10.75 | 11.44 | 469,583 | +0.38(+3.44%) |
Nov 10, 2015 | 11.72 | 11.83 | 11.01 | 11.06 | 418,241 | -0.75(-6.35%) |
Nov 09, 2015 | 12.31 | 12.65 | 11.64 | 11.81 | 357,373 | -0.54(-4.37%) |
Nov 06, 2015 | 11.87 | 12.50 | 11.76 | 12.35 | 613,361 | +0.37(+3.09%) |
Nov 05, 2015 | 12.62 | 12.71 | 11.89 | 11.98 | 382,118 | -0.69(-5.45%) |
Nov 04, 2015 | 12.48 | 12.94 | 12.27 | 12.67 | 536,777 | +0.15(+1.20%) |
Nov 03, 2015 | 12.31 | 12.86 | 12.30 | 12.52 | 1,031,523 | +0.15(+1.21%) |
Nov 02, 2015 | 10.60 | 12.64 | 10.54 | 12.37 | 1,247,956 | +1.73(+16.26%) |
Oct 30, 2015 | 10.93 | 11.31 | 9.940 | 10.64 | 1,176,029 | -0.06(-0.56%) |
Oct 29, 2015 | 10.89 | 11.27 | 10.62 | 10.70 | 743,214 | -0.25(-2.28%) |
Oct 28, 2015 | 10.96 | 11.43 | 10.71 | 10.95 | 808,063 | +0.02(+0.18%) |
Oct 27, 2015 | 11.78 | 11.79 | 10.86 | 10.93 | 772,628 | -1.01(-8.46%) |
Oct 26, 2015 | 12.50 | 12.56 | 11.82 | 11.94 | 343,283 | -0.56(-4.48%) |
Oct 23, 2015 | 12.70 | 12.82 | 12.44 | 12.50 | 348,965 | -0.14(-1.11%) |
Oct 22, 2015 | 12.40 | 13.06 | 12.12 | 12.64 | 348,247 | +0.28(+2.27%) |
Oct 21, 2015 | 12.81 | 12.85 | 12.13 | 12.36 | 295,581 | -0.53(-4.11%) |
Oct 20, 2015 | 13.15 | 13.29 | 12.74 | 12.89 | 302,256 | -0.26(-1.98%) |
Oct 19, 2015 | 13.87 | 13.88 | 12.92 | 13.15 | 513,084 | -0.91(-6.47%) |
Oct 16, 2015 | 14.55 | 14.63 | 13.61 | 14.06 | 209,365 | -0.45(-3.10%) |
Oct 15, 2015 | 14.25 | 14.56 | 13.64 | 14.51 | 450,393 | +0.28(+1.97%) |
Oct 14, 2015 | 13.78 | 14.36 | 13.60 | 14.23 | 571,925 | +0.50(+3.64%) |
Oct 13, 2015 | 13.46 | 14.04 | 13.38 | 13.73 | 430,685 | -0.03(-0.22%) |
Oct 12, 2015 | 14.66 | 14.66 | 13.20 | 13.76 | 425,627 | -0.83(-5.69%) |
Oct 09, 2015 | 14.42 | 15.25 | 14.42 | 14.59 | 651,635 | +0.33(+2.31%) |
Oct 08, 2015 | 13.93 | 14.74 | 13.90 | 14.26 | 825,439 | +0.38(+2.74%) |
Oct 07, 2015 | 14.15 | 15.00 | 13.10 | 13.88 | 1,275,870 | -0.13(-0.93%) |
Oct 06, 2015 | 12.50 | 14.12 | 12.49 | 14.01 | 828,065 | +1.35(+10.66%) |
Oct 05, 2015 | 11.28 | 12.71 | 11.27 | 12.66 | 675,768 | +1.50(+13.44%) |
Oct 02, 2015 | 10.44 | 11.22 | 10.27 | 11.16 | 764,229 | +0.62(+5.88%) |
Oct 01, 2015 | 10.22 | 10.55 | 10.14 | 10.54 | 649,058 | +0.42(+4.15%) |
Sep 30, 2015 | 10.15 | 10.28 | 9.950 | 10.12 | 915,284 | +0.12(+1.20%) |
Sep 29, 2015 | 10.48 | 10.57 | 9.950 | 10.00 | 558,970 | -0.47(-4.49%) |
Sep 28, 2015 | 10.81 | 10.81 | 10.44 | 10.47 | 552,305 | -0.34(-3.15%) |
Sep 25, 2015 | 11.19 | 11.45 | 10.55 | 10.81 | 518,716 | -0.38(-3.40%) |
Sep 24, 2015 | 10.87 | 11.21 | 10.52 | 11.19 | 582,935 | +0.29(+2.66%) |
Sep 23, 2015 | 11.50 | 12.41 | 10.89 | 10.90 | 700,272 | -0.60(-5.22%) |
Sep 22, 2015 | 12.08 | 12.31 | 11.38 | 11.50 | 716,873 | -0.77(-6.28%) |
Sep 21, 2015 | 13.06 | 13.06 | 12.22 | 12.27 | 401,754 | -0.51(-3.99%) |
Sep 18, 2015 | 13.04 | 13.09 | 12.23 | 12.78 | 1,486,731 | -0.49(-3.69%) |
Sep 17, 2015 | 12.63 | 13.49 | 12.52 | 13.27 | 639,011 | +0.49(+3.83%) |
Sep 16, 2015 | 12.12 | 12.81 | 11.92 | 12.78 | 928,793 | +0.58(+4.75%) |
Sep 15, 2015 | 12.60 | 13.09 | 12.11 | 12.20 | 1,083,198 | -0.35(-2.79%) |
Sep 14, 2015 | 14.52 | 14.58 | 12.30 | 12.55 | 2,910,315 | -3.05(-19.55%) |
Sep 11, 2015 | 15.89 | 16.05 | 15.41 | 15.60 | 212,932 | -0.41(-2.56%) |
Sep 10, 2015 | 16.13 | 16.23 | 15.88 | 16.01 | 229,799 | -0.11(-0.68%) |
Sep 09, 2015 | 16.93 | 17.18 | 15.94 | 16.12 | 245,025 | -0.67(-3.99%) |
Sep 08, 2015 | 17.23 | 17.38 | 16.70 | 16.79 | 257,208 | -0.03(-0.18%) |
Sep 04, 2015 | 17.12 | 16.82 | 16.82 | 16.82 | 286,100 | -0.58(-3.33%) |
Sep 03, 2015 | 18.09 | 18.28 | 17.28 | 17.40 | 249,011 | -0.62(-3.44%) |
Sep 02, 2015 | 18.01 | 18.20 | 17.57 | 18.02 | 370,122 | +0.31(+1.75%) |
Sep 01, 2015 | 17.39 | 18.05 | 17.39 | 17.71 | 485,724 | -0.16(-0.90%) |
Aug 31, 2015 | 17.72 | 18.23 | 17.36 | 17.87 | 360,456 | -0.11(-0.61%) |
Aug 28, 2015 | 16.94 | 18.03 | 16.84 | 17.98 | 486,276 | +0.73(+4.23%) |
Aug 27, 2015 | 16.00 | 17.33 | 15.84 | 17.25 | 469,412 | +1.68(+10.79%) |
Aug 26, 2015 | 15.41 | 16.11 | 15.16 | 15.57 | 424,627 | +0.60(+4.01%) |
Aug 25, 2015 | 16.90 | 16.90 | 14.95 | 14.97 | 643,591 | -1.30(-7.99%) |
Aug 24, 2015 | 15.86 | 17.36 | 15.64 | 16.27 | 507,949 | -0.70(-4.15%) |
Aug 21, 2015 | 17.03 | 17.61 | 16.92 | 16.97 | 467,029 | -0.18(-1.04%) |
Aug 20, 2015 | 17.64 | 17.91 | 17.14 | 17.15 | 293,233 | -0.52(-2.92%) |
Aug 19, 2015 | 17.94 | 18.10 | 17.25 | 17.67 | 372,290 | -0.51(-2.78%) |
Aug 18, 2015 | 18.29 | 18.42 | 17.85 | 18.17 | 378,722 | -0.29(-1.56%) |
Aug 17, 2015 | 18.47 | 18.58 | 17.87 | 18.46 | 270,473 | -0.22(-1.17%) |
Aug 14, 2015 | 17.65 | 18.92 | 17.65 | 18.68 | 325,624 | +1.01(+5.72%) |
Aug 13, 2015 | 18.69 | 18.74 | 17.53 | 17.67 | 259,636 | -1.02(-5.46%) |
Aug 12, 2015 | 18.87 | 19.13 | 18.42 | 18.69 | 265,450 | -0.17(-0.89%) |
Aug 11, 2015 | 19.05 | 19.11 | 18.10 | 18.86 | 446,957 | -0.68(-3.50%) |
Aug 10, 2015 | 18.57 | 19.61 | 18.11 | 19.54 | 515,257 | +1.16(+6.31%) |
Aug 07, 2015 | 19.44 | 19.72 | 18.30 | 18.38 | 538,328 | -1.25(-6.36%) |
Aug 06, 2015 | 17.35 | 19.89 | 17.15 | 19.63 | 1,060,604 | +2.22(+12.76%) |
Aug 05, 2015 | 18.18 | 18.72 | 17.36 | 17.41 | 603,900 | -0.71(-3.94%) |
Aug 04, 2015 | 18.66 | 19.01 | 17.92 | 18.12 | 623,425 | -0.53(-2.82%) |
Aug 03, 2015 | 18.35 | 18.97 | 17.93 | 18.65 | 1,331,188 | +0.18(+0.97%) |
Jul 31, 2015 | 19.42 | 20.11 | 17.78 | 18.47 | 5,586,826 | -1.12(-5.72%) |
Jul 30, 2015 | 19.78 | 20.44 | 19.42 | 19.59 | 716,633 | -0.16(-0.80%) |
Jul 29, 2015 | 19.78 | 19.93 | 19.39 | 19.75 | 1,066,933 | +0.03(+0.15%) |
Jul 28, 2015 | 19.46 | 20.28 | 19.17 | 19.72 | 528,398 | +0.47(+2.42%) |
Jul 27, 2015 | 19.61 | 20.01 | 19.19 | 19.25 | 435,272 | -0.44(-2.22%) |
Jul 24, 2015 | 20.42 | 20.47 | 19.61 | 19.69 | 884,830 | -0.79(-3.87%) |
Jul 23, 2015 | 20.52 | 20.93 | 20.33 | 20.48 | 316,072 | -0.03(-0.15%) |
Jul 22, 2015 | 20.87 | 20.89 | 20.33 | 20.51 | 337,597 | -0.42(-1.99%) |
Jul 21, 2015 | 21.60 | 21.96 | 20.81 | 20.93 | 477,747 | -0.75(-3.48%) |
Jul 20, 2015 | 23.20 | 23.20 | 21.63 | 21.68 | 594,861 | -1.62(-6.94%) |
Jul 17, 2015 | 23.35 | 23.36 | 22.97 | 23.30 | 459,832 | -0.01(-0.04%) |
Jul 16, 2015 | 23.17 | 23.58 | 23.17 | 23.31 | 421,023 | +0.24(+1.03%) |
Jul 15, 2015 | 23.26 | 23.54 | 22.96 | 23.07 | 560,223 | -0.30(-1.27%) |
Jul 14, 2015 | 23.69 | 23.76 | 23.35 | 23.37 | 482,753 | -0.39(-1.63%) |
Jul 13, 2015 | 23.77 | 23.81 | 23.17 | 23.76 | 490,630 | +0.21(+0.88%) |
Jul 10, 2015 | 24.17 | 24.33 | 23.39 | 23.55 | 312,355 | -0.28(-1.17%) |
Jul 09, 2015 | 24.66 | 24.74 | 23.81 | 23.82 | 255,039 | -0.17(-0.70%) |
Jul 08, 2015 | 24.90 | 25.08 | 23.52 | 23.99 | 621,537 | -1.18(-4.69%) |
Jul 07, 2015 | 24.95 | 25.25 | 23.93 | 25.17 | 713,647 | +0.14(+0.55%) |
Jul 06, 2015 | 25.67 | 25.82 | 24.61 | 25.03 | 867,133 | -0.91(-3.52%) |
Jul 02, 2015 | 26.57 | 25.95 | 25.95 | 25.95 | 326,586 | -0.71(-2.68%) |
Jul 01, 2015 | 26.90 | 26.90 | 26.17 | 26.66 | 489,349 | -0.10(-0.37%) |
Jun 30, 2015 | 27.88 | 27.88 | 26.52 | 26.76 | 667,060 | -0.86(-3.12%) |
Jun 29, 2015 | 28.03 | 28.16 | 27.21 | 27.62 | 478,214 | -0.80(-2.83%) |
Jun 26, 2015 | 29.38 | 29.38 | 27.94 | 28.43 | 3,031,561 | -0.88(-3.01%) |
Jun 25, 2015 | 29.67 | 29.84 | 28.76 | 29.31 | 377,068 | -0.26(-0.87%) |
Jun 24, 2015 | 28.93 | 29.83 | 28.93 | 29.57 | 508,387 | +0.51(+1.74%) |
Jun 23, 2015 | 28.88 | 29.36 | 28.15 | 29.06 | 492,100 | +0.28(+0.96%) |
Jun 22, 2015 | 28.72 | 28.91 | 28.04 | 28.78 | 527,216 | +0.38(+1.33%) |
Jun 19, 2015 | 28.99 | 28.99 | 28.27 | 28.41 | 852,840 | -0.56(-1.92%) |
Jun 18, 2015 | 29.13 | 29.42 | 28.59 | 28.96 | 307,174 | -0.16(-0.54%) |
Jun 17, 2015 | 28.77 | 29.23 | 28.62 | 29.12 | 200,594 | +0.39(+1.35%) |
Jun 16, 2015 | 28.74 | 29.02 | 28.44 | 28.73 | 325,220 | -0.03(-0.10%) |
Jun 15, 2015 | 29.36 | 29.64 | 28.29 | 28.76 | 291,167 | -0.87(-2.94%) |
Jun 12, 2015 | 30.43 | 30.43 | 29.06 | 29.64 | 272,110 | -0.78(-2.58%) |
Jun 11, 2015 | 30.89 | 31.08 | 29.60 | 30.42 | 656,392 | -0.55(-1.76%) |
Jun 10, 2015 | 30.45 | 31.28 | 30.21 | 30.96 | 319,947 | +0.79(+2.63%) |
Jun 09, 2015 | 30.54 | 31.19 | 30.17 | 30.17 | 255,552 | -0.38(-1.23%) |
Jun 08, 2015 | 30.81 | 31.04 | 29.77 | 30.55 | 267,459 | -0.35(-1.12%) |
Jun 05, 2015 | 31.02 | 31.29 | 30.61 | 30.89 | 191,126 | -0.10(-0.32%) |
Jun 04, 2015 | 31.14 | 31.39 | 30.71 | 30.99 | 157,889 | -0.41(-1.29%) |
Jun 03, 2015 | 31.17 | 31.63 | 30.96 | 31.40 | 215,782 | +0.39(+1.25%) |
Jun 02, 2015 | 29.90 | 31.22 | 29.90 | 31.01 | 244,203 | +1.08(+3.61%) |
Jun 01, 2015 | 29.54 | 30.00 | 29.24 | 29.93 | 268,358 | +0.44(+1.48%) |
May 29, 2015 | 29.73 | 29.98 | 29.26 | 29.50 | 270,080 | -0.34(-1.13%) |
May 28, 2015 | 29.97 | 30.11 | 29.26 | 29.83 | 200,121 | -0.15(-0.50%) |
May 27, 2015 | 30.05 | 30.43 | 29.34 | 29.98 | 203,876 | -0.09(-0.30%) |
May 26, 2015 | 30.87 | 31.11 | 29.63 | 30.07 | 236,403 | -1.02(-3.28%) |
May 22, 2015 | 31.34 | 31.09 | 31.09 | 31.09 | 223,910 | -0.34(-1.07%) |
May 21, 2015 | 31.07 | 31.69 | 30.83 | 31.43 | 225,259 | +0.25(+0.80%) |
May 20, 2015 | 31.80 | 32.01 | 30.71 | 31.18 | 164,670 | -0.63(-1.99%) |
May 19, 2015 | 31.90 | 31.90 | 30.78 | 31.82 | 221,401 | +0.24(+0.75%) |
May 18, 2015 | 32.05 | 32.16 | 31.26 | 31.58 | 208,481 | -0.55(-1.70%) |
May 15, 2015 | 32.53 | 32.53 | 31.61 | 32.12 | 214,676 | -0.47(-1.43%) |
May 14, 2015 | 32.24 | 32.65 | 32.09 | 32.59 | 169,830 | +0.56(+1.73%) |
May 13, 2015 | 31.81 | 32.51 | 31.53 | 32.03 | 213,130 | +0.38(+1.19%) |
May 12, 2015 | 31.34 | 31.95 | 30.98 | 31.66 | 303,649 | +0.23(+0.73%) |
May 11, 2015 | 31.11 | 31.70 | 30.75 | 31.43 | 253,699 | +0.38(+1.21%) |
May 08, 2015 | 32.04 | 32.08 | 31.02 | 31.05 | 187,785 | -0.57(-1.79%) |
May 07, 2015 | 31.42 | 31.70 | 30.86 | 31.62 | 300,912 | +0.00(+0.00%) |
May 06, 2015 | 32.01 | 32.93 | 31.37 | 31.62 | 260,553 | -0.42(-1.30%) |
May 05, 2015 | 32.57 | 33.12 | 31.67 | 32.03 | 343,023 | -0.46(-1.40%) |
May 04, 2015 | 30.98 | 32.55 | 30.88 | 32.49 | 574,948 | +1.54(+4.96%) |
May 01, 2015 | 28.74 | 31.23 | 28.42 | 30.95 | 1,079,657 | +2.01(+6.95%) |
Apr 30, 2015 | 28.55 | 29.65 | 28.55 | 28.94 | 355,631 | -0.08(-0.27%) |
Apr 29, 2015 | 28.97 | 29.20 | 28.41 | 29.02 | 444,848 | -0.28(-0.95%) |
Apr 28, 2015 | 26.25 | 29.34 | 26.25 | 29.30 | 648,421 | +2.82(+10.63%) |
Apr 27, 2015 | 26.97 | 27.26 | 25.94 | 26.48 | 350,896 | -0.39(-1.44%) |
Apr 24, 2015 | 27.11 | 27.33 | 26.75 | 26.87 | 170,153 | -0.25(-0.91%) |
Apr 23, 2015 | 26.86 | 27.32 | 26.74 | 27.12 | 364,059 | +0.23(+0.85%) |
Apr 22, 2015 | 26.97 | 27.02 | 26.42 | 26.89 | 228,810 | -0.07(-0.26%) |
Apr 21, 2015 | 26.94 | 27.01 | 26.55 | 26.96 | 334,274 | +0.23(+0.85%) |
Apr 20, 2015 | 26.94 | 27.40 | 26.64 | 26.73 | 585,922 | -0.12(-0.44%) |
Apr 17, 2015 | 27.02 | 27.11 | 26.42 | 26.85 | 606,186 | -0.39(-1.42%) |
Apr 16, 2015 | 27.45 | 27.56 | 27.00 | 27.24 | 396,321 | -0.18(-0.65%) |
Apr 15, 2015 | 26.89 | 27.55 | 26.71 | 27.41 | 641,124 | +0.62(+2.33%) |
Apr 14, 2015 | 26.72 | 27.21 | 26.50 | 26.79 | 282,326 | +0.23(+0.86%) |
Apr 13, 2015 | 26.67 | 26.71 | 25.71 | 26.56 | 245,846 | -0.17(-0.63%) |
Apr 10, 2015 | 26.60 | 26.86 | 26.33 | 26.73 | 159,053 | +0.15(+0.56%) |
Apr 09, 2015 | 26.46 | 26.61 | 25.85 | 26.58 | 153,345 | +0.20(+0.75%) |
Apr 08, 2015 | 26.82 | 26.93 | 25.62 | 26.38 | 441,487 | -0.27(-1.00%) |
Apr 07, 2015 | 26.53 | 26.85 | 26.30 | 26.65 | 335,905 | +0.12(+0.45%) |
Apr 06, 2015 | 26.41 | 26.70 | 26.00 | 26.53 | 507,473 | +0.06(+0.22%) |
Apr 02, 2015 | 25.54 | 26.47 | 26.47 | 26.47 | 190,122 | +0.78(+3.05%) |
Apr 01, 2015 | 26.06 | 26.69 | 25.37 | 25.69 | 387,096 | -0.56(-2.12%) |
Mar 31, 2015 | 26.84 | 26.91 | 25.80 | 26.24 | 387,773 | -0.66(-2.47%) |
Mar 30, 2015 | 25.98 | 26.99 | 25.89 | 26.91 | 233,694 | +1.13(+4.38%) |
Mar 27, 2015 | 25.59 | 25.79 | 25.29 | 25.78 | 334,882 | +0.10(+0.39%) |
Mar 26, 2015 | 26.36 | 26.51 | 25.50 | 25.68 | 279,025 | -0.67(-2.56%) |
Mar 25, 2015 | 27.07 | 27.24 | 26.18 | 26.35 | 370,768 | -0.56(-2.06%) |
Mar 24, 2015 | 27.40 | 27.57 | 26.67 | 26.91 | 284,497 | -0.50(-1.81%) |
Mar 23, 2015 | 26.80 | 27.64 | 26.66 | 27.40 | 356,844 | +0.21(+0.77%) |
Mar 20, 2015 | 26.63 | 27.24 | 26.31 | 27.20 | 734,322 | +0.73(+2.77%) |
Mar 19, 2015 | 26.95 | 26.95 | 26.06 | 26.46 | 291,319 | -0.52(-1.91%) |
Mar 18, 2015 | 25.52 | 27.02 | 25.52 | 26.98 | 276,666 | +1.29(+5.02%) |
Mar 17, 2015 | 25.21 | 25.81 | 24.92 | 25.69 | 340,507 | +0.27(+1.05%) |
Mar 16, 2015 | 25.91 | 25.96 | 25.28 | 25.42 | 466,231 | -0.41(-1.57%) |
Mar 13, 2015 | 26.44 | 26.61 | 25.62 | 25.83 | 347,355 | -0.73(-2.76%) |
Mar 12, 2015 | 26.65 | 26.95 | 26.26 | 26.56 | 188,001 | +0.17(+0.64%) |
Mar 11, 2015 | 25.88 | 26.51 | 25.62 | 26.39 | 258,510 | +0.48(+1.84%) |
Mar 10, 2015 | 26.49 | 26.79 | 25.91 | 25.92 | 232,605 | -1.05(-3.90%) |
Mar 09, 2015 | 27.43 | 28.03 | 26.91 | 26.97 | 349,373 | -0.48(-1.73%) |
Mar 06, 2015 | 28.11 | 28.48 | 27.32 | 27.44 | 301,552 | -0.82(-2.91%) |
Mar 05, 2015 | 28.25 | 28.57 | 27.85 | 28.27 | 154,106 | -0.05(-0.17%) |
Mar 04, 2015 | 28.75 | 28.79 | 28.01 | 28.32 | 299,035 | -0.48(-1.65%) |
Mar 03, 2015 | 29.27 | 29.68 | 28.75 | 28.79 | 248,876 | -0.71(-2.42%) |
Mar 02, 2015 | 29.68 | 29.68 | 28.83 | 29.51 | 331,925 | -0.30(-1.00%) |
Feb 27, 2015 | 29.83 | 30.17 | 29.50 | 29.80 | 256,271 | -0.03(-0.10%) |
Feb 26, 2015 | 29.25 | 29.85 | 29.17 | 29.83 | 249,367 | +0.60(+2.07%) |
Feb 25, 2015 | 29.83 | 29.87 | 29.18 | 29.23 | 183,650 | -0.43(-1.44%) |
Feb 24, 2015 | 29.01 | 29.76 | 29.01 | 29.65 | 342,876 | +0.71(+2.47%) |
Feb 23, 2015 | 29.91 | 30.14 | 28.33 | 28.94 | 417,796 | -1.23(-4.07%) |
Feb 20, 2015 | 30.30 | 30.66 | 29.60 | 30.17 | 357,954 | -0.04(-0.13%) |
Feb 19, 2015 | 29.08 | 30.28 | 28.85 | 30.21 | 489,245 | +0.69(+2.35%) |
Feb 18, 2015 | 30.31 | 30.80 | 29.31 | 29.52 | 347,093 | -1.21(-3.94%) |
Feb 17, 2015 | 30.74 | 30.99 | 30.20 | 30.73 | 399,452 | -0.08(-0.26%) |
Feb 13, 2015 | 30.57 | 30.80 | 30.80 | 30.80 | 454,275 | +0.55(+1.80%) |
Feb 12, 2015 | 30.09 | 30.75 | 29.74 | 30.26 | 435,365 | +0.75(+2.55%) |
Feb 11, 2015 | 29.24 | 29.93 | 28.81 | 29.51 | 530,360 | -0.14(-0.47%) |
Feb 10, 2015 | 30.10 | 30.10 | 29.18 | 29.64 | 411,105 | -0.46(-1.52%) |
Feb 09, 2015 | 28.93 | 30.50 | 28.90 | 30.10 | 626,471 | +1.22(+4.22%) |
Feb 06, 2015 | 28.00 | 28.90 | 27.73 | 28.88 | 788,674 | +0.85(+3.04%) |
Feb 05, 2015 | 27.25 | 28.60 | 27.15 | 28.03 | 891,468 | +1.23(+4.59%) |
Feb 04, 2015 | 26.37 | 27.23 | 26.32 | 26.80 | 488,286 | +0.14(+0.52%) |
Feb 03, 2015 | 27.62 | 27.83 | 26.60 | 26.66 | 612,542 | -0.49(-1.79%) |
Feb 02, 2015 | 26.84 | 27.41 | 26.61 | 27.15 | 684,339 | +0.38(+1.41%) |
Jan 30, 2015 | 28.13 | 28.13 | 26.98 | 26.77 | 1,548,400 | -0.94(-3.40%) |
Jan 29, 2015 | 28.75 | 28.95 | 27.65 | 27.71 | 824,471 | -1.20(-4.15%) |
Jan 28, 2015 | 29.89 | 30.00 | 28.87 | 28.91 | 820,526 | -0.66(-2.25%) |
Jan 27, 2015 | 29.76 | 29.95 | 29.34 | 29.58 | 624,948 | -0.56(-1.84%) |
Jan 26, 2015 | 29.17 | 30.27 | 28.80 | 30.13 | 327,944 | +0.86(+2.95%) |
Jan 23, 2015 | 30.40 | 30.40 | 29.12 | 29.27 | 492,710 | -1.32(-4.31%) |
Jan 22, 2015 | 30.34 | 30.88 | 29.97 | 30.59 | 456,712 | +0.47(+1.55%) |
Jan 21, 2015 | 29.95 | 30.61 | 29.66 | 30.12 | 344,162 | -0.12(-0.39%) |
Jan 20, 2015 | 29.88 | 30.29 | 29.37 | 30.24 | 505,486 | +0.37(+1.23%) |
Jan 16, 2015 | 29.25 | 29.92 | 28.91 | 29.87 | 568,688 | +0.49(+1.65%) |
Jan 15, 2015 | 30.58 | 30.64 | 29.27 | 29.39 | 605,081 | -0.74(-2.47%) |
Jan 14, 2015 | 30.51 | 30.80 | 29.37 | 30.13 | 712,490 | -1.14(-3.65%) |
Jan 13, 2015 | 32.94 | 33.40 | 31.08 | 31.27 | 1,051,234 | -1.46(-4.45%) |
Jan 12, 2015 | 34.63 | 34.63 | 31.24 | 32.73 | 1,124,577 | -2.00(-5.77%) |
Jan 09, 2015 | 36.22 | 36.22 | 34.13 | 34.73 | 774,291 | -1.51(-4.16%) |
Jan 08, 2015 | 36.63 | 37.11 | 35.42 | 36.24 | 838,219 | -0.10(-0.27%) |
Jan 07, 2015 | 34.66 | 37.15 | 33.26 | 36.34 | 1,314,399 | +2.02(+5.89%) |
Jan 06, 2015 | 35.97 | 36.34 | 33.97 | 34.31 | 1,127,585 | -1.64(-4.55%) |
Jan 05, 2015 | 36.60 | 36.80 | 35.45 | 35.95 | 740,651 | -0.94(-2.55%) |