Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 3.610 | 3.920 | 3.530 | 3.900 | 1,746,366 | +0.32(+8.94%) |
Feb 26, 2016 | 3.440 | 3.725 | 3.430 | 3.580 | 1,187,053 | +0.25(+7.51%) |
Feb 25, 2016 | 3.390 | 3.470 | 3.100 | 3.330 | 1,418,835 | -0.28(-7.76%) |
Feb 24, 2016 | 3.430 | 3.630 | 3.020 | 3.610 | 2,126,133 | +0.08(+2.27%) |
Feb 23, 2016 | 3.100 | 3.900 | 2.960 | 3.530 | 3,531,596 | +0.57(+19.26%) |
Feb 22, 2016 | 2.930 | 3.210 | 2.860 | 2.960 | 1,892,364 | +0.14(+4.96%) |
Feb 19, 2016 | 3.110 | 3.155 | 2.810 | 2.820 | 1,319,895 | -0.35(-11.04%) |
Feb 18, 2016 | 3.210 | 3.260 | 3.050 | 3.170 | 1,172,309 | -0.01(-0.31%) |
Feb 17, 2016 | 3.060 | 3.279 | 3.000 | 3.180 | 1,089,480 | +0.16(+5.30%) |
Feb 16, 2016 | 2.820 | 3.096 | 2.800 | 3.020 | 1,548,416 | +0.39(+14.83%) |
Feb 12, 2016 | 2.740 | 2.630 | 2.630 | 2.630 | 1,481,800 | -0.02(-0.75%) |
Feb 11, 2016 | 2.930 | 2.930 | 2.640 | 2.650 | 1,821,974 | -0.35(-11.67%) |
Feb 10, 2016 | 3.310 | 3.310 | 3.000 | 3.000 | 734,072 | -0.29(-8.81%) |
Feb 09, 2016 | 3.370 | 3.370 | 3.150 | 3.290 | 1,206,336 | -0.16(-4.64%) |
Feb 08, 2016 | 3.730 | 3.740 | 3.310 | 3.450 | 1,071,110 | -0.39(-10.16%) |
Feb 05, 2016 | 3.880 | 4.190 | 3.825 | 3.840 | 980,349 | -0.11(-2.78%) |
Feb 04, 2016 | 3.870 | 4.200 | 3.805 | 3.950 | 1,477,943 | +0.17(+4.50%) |
Feb 03, 2016 | 3.720 | 3.800 | 3.420 | 3.780 | 1,579,900 | +0.13(+3.56%) |
Feb 02, 2016 | 3.830 | 3.830 | 3.535 | 3.650 | 792,551 | -0.32(-8.06%) |
Feb 01, 2016 | 3.920 | 4.020 | 3.805 | 3.970 | 775,511 | -0.06(-1.49%) |
Jan 29, 2016 | 3.590 | 4.040 | 3.456 | 4.030 | 2,225,134 | +0.47(+13.20%) |
Jan 28, 2016 | 3.800 | 3.840 | 3.490 | 3.560 | 1,009,412 | -0.01(-0.28%) |
Jan 27, 2016 | 3.470 | 3.775 | 3.440 | 3.570 | 1,448,613 | +0.04(+1.13%) |
Jan 26, 2016 | 3.370 | 3.560 | 3.250 | 3.530 | 720,001 | +0.25(+7.62%) |
Jan 25, 2016 | 3.460 | 3.470 | 3.190 | 3.280 | 1,851,232 | -0.26(-7.34%) |
Jan 22, 2016 | 3.700 | 3.860 | 3.330 | 3.540 | 2,737,117 | +0.04(+1.14%) |
Jan 21, 2016 | 3.460 | 3.690 | 3.340 | 3.500 | 2,043,401 | +0.12(+3.55%) |
Jan 20, 2016 | 3.050 | 3.450 | 2.830 | 3.380 | 1,718,270 | +0.20(+6.29%) |
Jan 19, 2016 | 3.700 | 3.760 | 3.140 | 3.180 | 1,314,040 | -0.53(-14.29%) |
Jan 15, 2016 | 3.840 | 3.710 | 3.710 | 3.710 | 1,281,900 | -0.44(-10.60%) |
Jan 14, 2016 | 4.120 | 4.270 | 3.820 | 4.150 | 2,301,261 | +0.08(+1.97%) |
Jan 13, 2016 | 4.420 | 4.570 | 4.060 | 4.070 | 982,706 | -0.35(-7.92%) |
Jan 12, 2016 | 4.800 | 4.805 | 4.200 | 4.420 | 847,045 | -0.26(-5.56%) |
Jan 11, 2016 | 4.830 | 4.836 | 4.590 | 4.680 | 807,820 | -0.15(-3.11%) |
Jan 08, 2016 | 4.820 | 4.870 | 4.600 | 4.830 | 1,801,361 | +0.05(+1.05%) |
Jan 07, 2016 | 4.810 | 4.910 | 4.710 | 4.780 | 2,221,128 | -0.19(-3.82%) |
Jan 06, 2016 | 5.040 | 5.100 | 4.915 | 4.970 | 1,084,588 | -0.27(-5.15%) |
Jan 05, 2016 | 5.370 | 5.400 | 5.190 | 5.240 | 941,415 | -0.13(-2.42%) |
Jan 04, 2016 | 5.210 | 5.423 | 5.134 | 5.370 | 1,188,641 | +0.11(+2.09%) |
Dec 31, 2015 | 5.160 | 5.260 | 5.260 | 5.260 | 965,600 | +0.03(+0.57%) |
Dec 30, 2015 | 5.130 | 5.314 | 5.090 | 5.230 | 964,687 | -0.03(-0.57%) |
Dec 29, 2015 | 5.320 | 5.400 | 4.950 | 5.260 | 859,658 | +0.11(+2.14%) |
Dec 28, 2015 | 5.300 | 5.340 | 5.120 | 5.150 | 531,752 | -0.30(-5.50%) |
Dec 24, 2015 | 5.610 | 5.450 | 5.450 | 5.450 | 392,300 | -0.15(-2.68%) |
Dec 23, 2015 | 5.380 | 5.600 | 5.280 | 5.600 | 929,677 | +0.42(+8.11%) |
Dec 22, 2015 | 5.020 | 5.240 | 4.940 | 5.180 | 811,127 | +0.22(+4.44%) |
Dec 21, 2015 | 4.720 | 4.990 | 4.510 | 4.960 | 953,720 | +0.24(+5.08%) |
Dec 18, 2015 | 4.750 | 4.780 | 4.620 | 4.720 | 2,415,981 | -0.05(-1.05%) |
Dec 17, 2015 | 5.160 | 5.210 | 4.740 | 4.770 | 1,196,795 | -0.40(-7.74%) |
Dec 16, 2015 | 5.180 | 5.400 | 5.115 | 5.170 | 1,043,462 | -0.11(-2.08%) |
Dec 15, 2015 | 5.060 | 5.280 | 5.000 | 5.280 | 1,297,383 | +0.33(+6.67%) |
Dec 14, 2015 | 4.940 | 5.070 | 4.870 | 4.950 | 1,082,610 | -0.06(-1.20%) |
Dec 11, 2015 | 5.130 | 5.240 | 4.870 | 5.010 | 1,300,300 | -0.32(-6.00%) |
Dec 10, 2015 | 5.170 | 5.360 | 5.110 | 5.330 | 1,223,138 | +0.10(+1.91%) |
Dec 09, 2015 | 5.390 | 5.520 | 5.051 | 5.230 | 1,202,924 | -0.06(-1.13%) |
Dec 08, 2015 | 5.110 | 5.355 | 5.030 | 5.290 | 1,013,691 | -0.13(-2.40%) |
Dec 07, 2015 | 5.770 | 5.810 | 5.320 | 5.420 | 1,158,632 | -0.54(-9.06%) |
Dec 04, 2015 | 6.170 | 6.320 | 5.855 | 5.960 | 1,467,036 | -0.38(-5.99%) |
Dec 03, 2015 | 6.300 | 6.510 | 6.050 | 6.340 | 1,071,862 | +0.18(+2.92%) |
Dec 02, 2015 | 6.330 | 6.620 | 6.050 | 6.160 | 1,970,535 | -0.29(-4.50%) |
Dec 01, 2015 | 6.450 | 6.500 | 6.190 | 6.450 | 1,075,049 | -0.03(-0.46%) |
Nov 30, 2015 | 6.250 | 6.530 | 6.040 | 6.480 | 1,285,920 | +0.43(+7.11%) |
Nov 27, 2015 | 6.180 | 6.250 | 6.005 | 6.050 | 349,940 | -0.21(-3.35%) |
Nov 25, 2015 | 6.320 | 6.260 | 6.260 | 6.260 | 1,226,600 | -0.19(-2.95%) |
Nov 24, 2015 | 5.950 | 6.520 | 5.890 | 6.450 | 1,507,146 | +0.59(+10.07%) |
Nov 23, 2015 | 5.580 | 5.870 | 5.520 | 5.860 | 1,093,627 | +0.28(+5.02%) |
Nov 20, 2015 | 5.670 | 5.760 | 5.460 | 5.580 | 806,146 | -0.05(-0.89%) |
Nov 19, 2015 | 5.830 | 5.860 | 5.550 | 5.630 | 940,326 | -0.29(-4.90%) |
Nov 18, 2015 | 5.860 | 6.040 | 5.680 | 5.920 | 806,605 | +0.21(+3.68%) |
Nov 17, 2015 | 6.260 | 6.260 | 5.635 | 5.710 | 1,511,583 | -0.59(-9.37%) |
Nov 16, 2015 | 5.910 | 6.310 | 5.720 | 6.300 | 935,258 | +0.37(+6.24%) |
Nov 13, 2015 | 5.750 | 5.930 | 5.570 | 5.930 | 991,322 | +0.10(+1.72%) |
Nov 12, 2015 | 5.900 | 6.160 | 5.810 | 5.830 | 808,041 | -0.23(-3.80%) |
Nov 11, 2015 | 6.280 | 6.320 | 5.960 | 6.060 | 1,114,044 | -0.23(-3.66%) |
Nov 10, 2015 | 6.270 | 6.390 | 6.180 | 6.290 | 684,141 | +0.00(+0.00%) |
Nov 09, 2015 | 6.470 | 6.690 | 6.150 | 6.290 | 1,077,555 | -0.19(-2.93%) |
Nov 06, 2015 | 6.120 | 6.500 | 6.020 | 6.480 | 968,851 | +0.28(+4.52%) |
Nov 05, 2015 | 6.170 | 6.350 | 6.031 | 6.200 | 837,203 | -0.03(-0.48%) |
Nov 04, 2015 | 6.400 | 6.490 | 6.080 | 6.230 | 948,355 | -0.15(-2.35%) |
Nov 03, 2015 | 6.040 | 6.569 | 6.010 | 6.380 | 1,425,900 | +0.36(+5.98%) |
Nov 02, 2015 | 5.590 | 6.060 | 5.570 | 6.020 | 1,170,767 | +0.24(+4.15%) |
Oct 30, 2015 | 5.630 | 5.940 | 5.400 | 5.780 | 2,290,414 | +0.19(+3.40%) |
Oct 29, 2015 | 5.930 | 6.210 | 5.560 | 5.590 | 1,962,561 | -0.48(-7.91%) |
Oct 28, 2015 | 5.640 | 6.170 | 5.610 | 6.070 | 2,186,387 | +0.50(+8.98%) |
Oct 27, 2015 | 5.740 | 5.850 | 5.520 | 5.570 | 1,220,988 | -0.30(-5.11%) |
Oct 26, 2015 | 6.350 | 6.400 | 5.720 | 5.870 | 2,400,747 | -0.52(-8.14%) |
Oct 23, 2015 | 6.960 | 6.960 | 6.220 | 6.390 | 3,473,589 | -0.59(-8.45%) |
Oct 22, 2015 | 6.640 | 7.030 | 6.520 | 6.980 | 2,749,506 | +0.43(+6.56%) |
Oct 21, 2015 | 6.510 | 6.735 | 5.810 | 6.550 | 4,366,755 | +0.01(+0.15%) |
Oct 20, 2015 | 5.930 | 7.750 | 5.630 | 6.540 | 9,946,463 | +1.37(+26.50%) |
Oct 19, 2015 | 5.120 | 5.560 | 5.100 | 5.170 | 2,123,829 | -0.13(-2.45%) |
Oct 16, 2015 | 5.850 | 5.920 | 5.270 | 5.300 | 2,106,031 | -0.56(-9.56%) |
Oct 15, 2015 | 5.750 | 5.910 | 5.600 | 5.860 | 2,451,891 | +0.09(+1.56%) |
Oct 14, 2015 | 5.900 | 5.950 | 5.695 | 5.770 | 1,822,699 | -0.13(-2.20%) |
Oct 13, 2015 | 6.040 | 6.230 | 5.890 | 5.900 | 1,170,513 | -0.24(-3.91%) |
Oct 12, 2015 | 6.620 | 6.660 | 5.950 | 6.140 | 1,744,825 | -0.49(-7.39%) |
Oct 09, 2015 | 6.430 | 6.720 | 6.190 | 6.630 | 2,134,698 | +0.19(+2.95%) |
Oct 08, 2015 | 6.030 | 6.450 | 5.950 | 6.440 | 1,685,816 | +0.37(+6.10%) |
Oct 07, 2015 | 6.320 | 6.560 | 5.990 | 6.070 | 3,676,374 | -0.16(-2.57%) |
Oct 06, 2015 | 5.910 | 6.440 | 5.850 | 6.230 | 1,987,748 | +0.35(+5.95%) |
Oct 05, 2015 | 5.560 | 5.980 | 5.560 | 5.880 | 2,321,158 | +0.39(+7.10%) |
Oct 02, 2015 | 4.760 | 5.520 | 4.760 | 5.490 | 1,972,271 | +0.65(+13.43%) |
Oct 01, 2015 | 4.870 | 5.010 | 4.660 | 4.840 | 14,375,993 | +0.05(+1.04%) |
Sep 30, 2015 | 4.870 | 4.895 | 4.670 | 4.790 | 2,067,075 | -0.08(-1.64%) |
Sep 29, 2015 | 4.660 | 4.950 | 4.630 | 4.870 | 1,978,260 | +0.27(+5.87%) |
Sep 28, 2015 | 4.880 | 4.935 | 4.570 | 4.600 | 1,707,867 | -0.41(-8.18%) |
Sep 25, 2015 | 5.160 | 5.180 | 4.620 | 5.010 | 2,572,179 | -0.08(-1.57%) |
Sep 24, 2015 | 5.160 | 5.290 | 5.070 | 5.090 | 1,790,202 | -0.17(-3.23%) |
Sep 23, 2015 | 5.580 | 5.630 | 5.240 | 5.260 | 1,490,820 | -0.29(-5.23%) |
Sep 22, 2015 | 5.820 | 5.860 | 5.380 | 5.550 | 1,779,122 | -0.39(-6.57%) |
Sep 21, 2015 | 6.080 | 6.120 | 5.920 | 5.940 | 1,275,215 | -0.07(-1.16%) |
Sep 18, 2015 | 5.980 | 6.070 | 5.890 | 6.010 | 3,136,499 | -0.14(-2.28%) |
Sep 17, 2015 | 6.320 | 6.387 | 6.110 | 6.150 | 1,213,579 | -0.19(-3.00%) |
Sep 16, 2015 | 6.260 | 6.440 | 6.210 | 6.340 | 1,568,646 | +0.14(+2.26%) |
Sep 15, 2015 | 6.080 | 6.260 | 6.070 | 6.200 | 690,835 | +0.16(+2.65%) |
Sep 14, 2015 | 5.890 | 6.110 | 5.840 | 6.040 | 854,011 | +0.15(+2.55%) |
Sep 11, 2015 | 6.040 | 6.040 | 5.810 | 5.890 | 2,124,658 | -0.26(-4.23%) |
Sep 10, 2015 | 6.400 | 6.470 | 6.120 | 6.150 | 1,245,738 | -0.20(-3.15%) |
Sep 09, 2015 | 6.740 | 6.880 | 6.270 | 6.350 | 962,788 | -0.33(-4.94%) |
Sep 08, 2015 | 6.580 | 6.830 | 6.490 | 6.680 | 879,843 | +0.15(+2.30%) |
Sep 04, 2015 | 6.660 | 6.530 | 6.530 | 6.530 | 796,000 | -0.25(-3.69%) |
Sep 03, 2015 | 7.010 | 7.100 | 6.605 | 6.780 | 2,061,961 | -0.18(-2.59%) |
Sep 02, 2015 | 6.820 | 7.020 | 6.660 | 6.960 | 2,888,352 | +0.27(+4.04%) |
Sep 01, 2015 | 6.670 | 6.980 | 6.560 | 6.690 | 3,174,862 | -0.26(-3.74%) |
Aug 31, 2015 | 6.400 | 6.980 | 6.260 | 6.950 | 2,731,574 | +0.45(+6.92%) |
Aug 28, 2015 | 6.320 | 6.699 | 6.240 | 6.500 | 2,001,862 | +0.13(+2.04%) |
Aug 27, 2015 | 5.990 | 6.390 | 5.910 | 6.370 | 1,970,320 | +0.54(+9.26%) |
Aug 26, 2015 | 5.900 | 6.058 | 5.730 | 5.830 | 2,607,500 | +0.24(+4.29%) |
Aug 25, 2015 | 5.820 | 5.830 | 5.520 | 5.590 | 2,044,175 | +0.04(+0.72%) |
Aug 24, 2015 | 5.310 | 5.840 | 5.310 | 5.550 | 2,352,578 | -0.29(-4.97%) |
Aug 21, 2015 | 5.860 | 6.130 | 5.830 | 5.840 | 2,069,667 | -0.22(-3.63%) |
Aug 20, 2015 | 6.510 | 6.632 | 6.010 | 6.060 | 1,582,929 | -0.44(-6.77%) |
Aug 19, 2015 | 6.680 | 6.880 | 6.400 | 6.500 | 1,831,433 | -0.29(-4.27%) |
Aug 18, 2015 | 7.110 | 7.150 | 6.660 | 6.790 | 1,971,590 | -0.34(-4.77%) |
Aug 17, 2015 | 7.260 | 7.355 | 7.030 | 7.130 | 1,428,693 | -0.15(-2.06%) |
Aug 14, 2015 | 7.270 | 7.510 | 7.250 | 7.280 | 1,747,230 | +0.01(+0.14%) |
Aug 13, 2015 | 7.640 | 7.710 | 7.250 | 7.270 | 1,847,193 | -0.42(-5.46%) |
Aug 12, 2015 | 7.910 | 8.135 | 7.550 | 7.690 | 2,329,360 | -0.23(-2.90%) |
Aug 11, 2015 | 8.030 | 8.110 | 7.800 | 7.920 | 1,485,610 | -0.34(-4.12%) |
Aug 10, 2015 | 8.010 | 8.320 | 7.960 | 8.260 | 2,359,941 | +0.26(+3.25%) |
Aug 07, 2015 | 8.320 | 8.565 | 7.960 | 8.000 | 1,296,772 | -0.47(-5.55%) |
Aug 06, 2015 | 7.870 | 8.540 | 7.850 | 8.470 | 2,415,461 | +0.53(+6.68%) |
Aug 05, 2015 | 7.850 | 8.190 | 7.750 | 7.940 | 2,465,875 | +0.19(+2.45%) |
Aug 04, 2015 | 8.160 | 8.260 | 7.730 | 7.750 | 1,461,286 | -0.33(-4.08%) |
Aug 03, 2015 | 8.300 | 8.300 | 7.945 | 8.080 | 1,780,189 | -0.29(-3.46%) |
Jul 31, 2015 | 8.440 | 8.580 | 8.330 | 8.370 | 1,396,444 | -0.13(-1.53%) |
Jul 30, 2015 | 8.540 | 8.730 | 8.440 | 8.500 | 1,936,805 | -0.04(-0.47%) |
Jul 29, 2015 | 8.520 | 8.820 | 8.480 | 8.540 | 2,590,250 | -0.11(-1.27%) |
Jul 28, 2015 | 8.530 | 8.690 | 8.230 | 8.650 | 2,720,612 | +0.19(+2.25%) |
Jul 27, 2015 | 8.690 | 8.940 | 8.430 | 8.460 | 2,644,403 | -0.40(-4.51%) |
Jul 24, 2015 | 9.130 | 9.140 | 8.660 | 8.860 | 3,301,111 | -0.38(-4.11%) |
Jul 23, 2015 | 9.470 | 9.510 | 8.940 | 9.240 | 2,591,398 | -0.21(-2.22%) |
Jul 22, 2015 | 9.190 | 9.770 | 9.020 | 9.450 | 3,524,071 | +0.05(+0.53%) |
Jul 21, 2015 | 10.28 | 10.28 | 9.110 | 9.400 | 5,466,925 | -1.90(-16.81%) |
Jul 20, 2015 | 11.55 | 11.55 | 11.19 | 11.30 | 1,670,319 | -0.24(-2.08%) |
Jul 17, 2015 | 11.91 | 11.91 | 11.48 | 11.54 | 1,384,332 | -0.37(-3.11%) |
Jul 16, 2015 | 12.50 | 12.52 | 11.86 | 11.91 | 1,581,235 | -0.47(-3.80%) |
Jul 15, 2015 | 12.70 | 12.77 | 12.29 | 12.38 | 1,668,699 | -0.41(-3.21%) |
Jul 14, 2015 | 12.53 | 13.00 | 12.53 | 12.79 | 1,732,415 | +0.21(+1.67%) |
Jul 13, 2015 | 12.34 | 12.69 | 12.21 | 12.58 | 1,229,356 | +0.22(+1.78%) |
Jul 10, 2015 | 12.35 | 12.45 | 12.10 | 12.36 | 1,658,013 | +0.15(+1.23%) |
Jul 09, 2015 | 12.51 | 12.53 | 12.20 | 12.21 | 1,110,370 | -0.05(-0.41%) |
Jul 08, 2015 | 12.49 | 12.60 | 12.07 | 12.26 | 1,253,779 | -0.36(-2.85%) |
Jul 07, 2015 | 12.30 | 12.78 | 12.03 | 12.62 | 1,881,335 | +0.27(+2.19%) |
Jul 06, 2015 | 12.09 | 12.50 | 11.97 | 12.35 | 1,890,460 | -0.04(-0.32%) |
Jul 02, 2015 | 12.20 | 12.39 | 12.39 | 12.39 | 1,488,000 | +0.14(+1.14%) |
Jul 01, 2015 | 12.67 | 12.76 | 12.12 | 12.25 | 1,740,046 | -0.38(-3.01%) |
Jun 30, 2015 | 13.00 | 13.06 | 12.45 | 12.63 | 1,946,751 | -0.29(-2.24%) |
Jun 29, 2015 | 12.93 | 13.20 | 12.90 | 12.92 | 2,194,513 | -0.19(-1.45%) |
Jun 26, 2015 | 13.17 | 13.17 | 12.73 | 13.11 | 4,574,904 | -0.05(-0.38%) |
Jun 25, 2015 | 13.43 | 13.43 | 13.00 | 13.16 | 2,116,262 | -0.25(-1.86%) |
Jun 24, 2015 | 13.84 | 13.97 | 13.03 | 13.41 | 2,545,509 | -0.50(-3.59%) |
Jun 23, 2015 | 13.89 | 14.05 | 13.74 | 13.91 | 1,234,557 | +0.00(+0.00%) |
Jun 22, 2015 | 13.75 | 14.01 | 13.61 | 13.91 | 1,359,606 | +0.22(+1.61%) |
Jun 19, 2015 | 13.94 | 13.97 | 13.39 | 13.69 | 2,331,860 | -0.29(-2.07%) |
Jun 18, 2015 | 14.47 | 14.61 | 13.81 | 13.98 | 2,334,060 | -0.46(-3.19%) |
Jun 17, 2015 | 15.36 | 15.46 | 14.40 | 14.44 | 1,877,419 | -0.74(-4.87%) |
Jun 16, 2015 | 15.16 | 15.23 | 15.02 | 15.18 | 778,626 | -0.01(-0.07%) |
Jun 15, 2015 | 15.07 | 15.29 | 14.94 | 15.19 | 1,163,110 | -0.11(-0.72%) |
Jun 12, 2015 | 15.74 | 15.86 | 15.19 | 15.30 | 1,431,421 | -0.56(-3.53%) |
Jun 11, 2015 | 16.11 | 16.18 | 15.77 | 15.86 | 897,910 | -0.30(-1.86%) |
Jun 10, 2015 | 15.79 | 16.34 | 15.75 | 16.16 | 785,792 | +0.62(+3.99%) |
Jun 09, 2015 | 15.73 | 15.92 | 15.51 | 15.54 | 661,451 | -0.04(-0.26%) |
Jun 08, 2015 | 15.66 | 15.87 | 15.47 | 15.58 | 592,553 | -0.15(-0.95%) |
Jun 05, 2015 | 15.23 | 15.80 | 15.17 | 15.73 | 735,512 | +0.44(+2.88%) |
Jun 04, 2015 | 15.51 | 15.60 | 15.25 | 15.29 | 1,420,824 | -0.38(-2.43%) |
Jun 03, 2015 | 15.73 | 16.06 | 15.57 | 15.67 | 801,860 | -0.10(-0.63%) |
Jun 02, 2015 | 15.43 | 16.01 | 15.36 | 15.77 | 878,229 | +0.49(+3.21%) |
Jun 01, 2015 | 15.65 | 15.65 | 15.20 | 15.28 | 1,489,289 | -0.39(-2.49%) |
May 29, 2015 | 16.01 | 16.11 | 15.66 | 15.67 | 851,458 | -0.31(-1.94%) |
May 28, 2015 | 16.04 | 16.04 | 15.70 | 15.98 | 874,744 | -0.13(-0.81%) |
May 27, 2015 | 16.06 | 16.25 | 15.74 | 16.11 | 1,308,273 | +0.03(+0.19%) |
May 26, 2015 | 16.07 | 16.25 | 15.54 | 16.08 | 1,893,225 | -0.23(-1.41%) |
May 22, 2015 | 16.41 | 16.31 | 16.31 | 16.31 | 670,500 | -0.31(-1.87%) |
May 21, 2015 | 16.47 | 16.85 | 16.44 | 16.62 | 955,017 | +0.30(+1.84%) |
May 20, 2015 | 16.32 | 16.43 | 16.13 | 16.32 | 1,196,282 | +0.11(+0.68%) |
May 19, 2015 | 16.78 | 16.78 | 16.00 | 16.21 | 1,579,766 | -0.74(-4.37%) |
May 18, 2015 | 16.96 | 16.98 | 16.48 | 16.95 | 1,039,467 | -0.02(-0.12%) |
May 15, 2015 | 16.75 | 17.15 | 16.51 | 16.97 | 839,233 | +0.13(+0.77%) |
May 14, 2015 | 16.99 | 17.18 | 16.74 | 16.84 | 760,589 | -0.09(-0.53%) |
May 13, 2015 | 17.27 | 17.33 | 16.69 | 16.93 | 1,135,708 | -0.20(-1.17%) |
May 12, 2015 | 16.78 | 17.24 | 16.65 | 17.13 | 927,291 | +0.37(+2.21%) |
May 11, 2015 | 16.96 | 17.15 | 16.62 | 16.76 | 1,515,640 | -0.13(-0.77%) |
May 08, 2015 | 16.55 | 16.91 | 16.11 | 16.89 | 1,230,357 | +0.53(+3.24%) |
May 07, 2015 | 16.35 | 16.46 | 15.92 | 16.36 | 1,583,486 | -0.13(-0.79%) |
May 06, 2015 | 16.88 | 17.20 | 16.37 | 16.49 | 1,862,645 | -0.19(-1.14%) |
May 05, 2015 | 16.66 | 16.93 | 16.57 | 16.68 | 2,341,363 | +0.19(+1.15%) |
May 04, 2015 | 16.49 | 16.71 | 16.32 | 16.49 | 1,537,314 | +0.14(+0.86%) |
May 01, 2015 | 16.44 | 16.57 | 16.07 | 16.35 | 1,382,437 | -0.13(-0.79%) |
Apr 30, 2015 | 16.80 | 16.93 | 16.27 | 16.48 | 1,591,665 | -0.29(-1.73%) |
Apr 29, 2015 | 16.42 | 16.90 | 16.11 | 16.77 | 1,251,658 | +0.29(+1.76%) |
Apr 28, 2015 | 16.52 | 16.82 | 16.41 | 16.48 | 1,319,889 | -0.09(-0.54%) |
Apr 27, 2015 | 16.54 | 16.70 | 16.30 | 16.57 | 1,355,804 | +0.21(+1.28%) |
Apr 24, 2015 | 16.57 | 16.62 | 16.16 | 16.36 | 1,027,929 | -0.32(-1.92%) |
Apr 23, 2015 | 16.69 | 16.89 | 16.50 | 16.68 | 1,491,964 | -0.07(-0.42%) |
Apr 22, 2015 | 16.62 | 17.12 | 16.54 | 16.75 | 2,086,570 | +0.16(+0.96%) |
Apr 21, 2015 | 17.71 | 17.73 | 15.93 | 16.59 | 4,853,464 | +0.86(+5.47%) |
Apr 20, 2015 | 16.13 | 16.19 | 15.66 | 15.73 | 2,749,514 | -0.37(-2.30%) |
Apr 17, 2015 | 16.50 | 16.60 | 15.78 | 16.10 | 1,799,027 | -0.48(-2.90%) |
Apr 16, 2015 | 16.90 | 17.06 | 16.51 | 16.58 | 1,312,396 | -0.43(-2.53%) |
Apr 15, 2015 | 16.63 | 17.11 | 16.30 | 17.01 | 1,420,025 | +0.58(+3.53%) |
Apr 14, 2015 | 16.45 | 16.55 | 16.31 | 16.43 | 1,095,054 | +0.04(+0.24%) |
Apr 13, 2015 | 16.43 | 16.56 | 16.25 | 16.39 | 1,047,778 | +0.05(+0.31%) |
Apr 10, 2015 | 16.65 | 16.71 | 16.22 | 16.34 | 1,110,113 | -0.22(-1.33%) |
Apr 09, 2015 | 15.81 | 16.63 | 15.81 | 16.56 | 1,577,350 | +0.83(+5.28%) |
Apr 08, 2015 | 15.75 | 15.95 | 15.51 | 15.73 | 1,199,919 | +0.02(+0.13%) |
Apr 07, 2015 | 16.17 | 16.17 | 15.53 | 15.71 | 1,755,036 | -0.46(-2.84%) |
Apr 06, 2015 | 15.36 | 16.19 | 15.36 | 16.17 | 1,292,799 | +0.96(+6.31%) |
Apr 02, 2015 | 14.85 | 15.21 | 15.21 | 15.21 | 1,208,200 | +0.18(+1.20%) |
Apr 01, 2015 | 15.06 | 15.30 | 14.90 | 15.03 | 1,653,751 | +0.07(+0.47%) |
Mar 31, 2015 | 14.65 | 15.01 | 14.60 | 14.96 | 1,182,337 | +0.19(+1.29%) |
Mar 30, 2015 | 14.76 | 14.98 | 14.57 | 14.77 | 849,536 | +0.12(+0.82%) |
Mar 27, 2015 | 14.47 | 14.65 | 14.04 | 14.65 | 1,149,352 | +0.11(+0.76%) |
Mar 26, 2015 | 14.57 | 14.94 | 14.32 | 14.54 | 1,257,503 | +0.24(+1.68%) |
Mar 25, 2015 | 14.53 | 14.68 | 14.29 | 14.30 | 1,331,504 | -0.09(-0.63%) |
Mar 24, 2015 | 14.01 | 14.42 | 13.94 | 14.39 | 1,529,056 | +0.40(+2.86%) |
Mar 23, 2015 | 14.20 | 14.53 | 13.98 | 13.99 | 1,535,139 | -0.14(-0.99%) |
Mar 20, 2015 | 13.61 | 14.17 | 13.55 | 14.13 | 2,233,019 | +0.64(+4.74%) |
Mar 19, 2015 | 13.65 | 13.74 | 13.41 | 13.49 | 845,930 | -0.40(-2.88%) |
Mar 18, 2015 | 13.45 | 13.97 | 13.38 | 13.89 | 2,029,914 | +0.27(+1.98%) |
Mar 17, 2015 | 13.44 | 13.74 | 13.11 | 13.62 | 2,834,258 | +0.07(+0.52%) |
Mar 16, 2015 | 13.38 | 13.71 | 13.17 | 13.55 | 2,022,764 | +0.07(+0.52%) |
Mar 13, 2015 | 13.27 | 13.60 | 13.06 | 13.48 | 2,364,912 | +0.11(+0.82%) |
Mar 12, 2015 | 13.50 | 13.53 | 13.29 | 13.37 | 2,786,611 | +0.00(+0.00%) |
Mar 11, 2015 | 13.82 | 13.97 | 13.22 | 13.37 | 4,005,726 | -0.42(-3.05%) |
Mar 10, 2015 | 14.12 | 14.19 | 13.75 | 13.79 | 2,800,333 | -0.47(-3.30%) |
Mar 09, 2015 | 14.04 | 14.53 | 13.77 | 14.26 | 2,482,535 | +0.14(+0.99%) |
Mar 06, 2015 | 14.25 | 14.44 | 13.95 | 14.12 | 1,993,312 | -0.21(-1.47%) |
Mar 05, 2015 | 14.23 | 14.52 | 13.64 | 14.33 | 2,504,266 | +0.04(+0.28%) |
Mar 04, 2015 | 14.78 | 14.80 | 14.27 | 14.29 | 2,890,548 | -0.51(-3.45%) |
Mar 03, 2015 | 15.00 | 15.23 | 14.79 | 14.80 | 2,894,550 | -0.27(-1.79%) |