Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.720 | 9.960 | 9.310 | 9.570 | 190,681 | -0.05(-0.52%) |
May 27, 2016 | 9.710 | 9.620 | 9.620 | 9.620 | 333,700 | +0.09(+0.94%) |
May 26, 2016 | 9.690 | 10.05 | 9.430 | 9.530 | 113,460 | -0.16(-1.65%) |
May 25, 2016 | 9.510 | 10.12 | 9.500 | 9.690 | 290,716 | +0.26(+2.76%) |
May 24, 2016 | 8.800 | 9.550 | 8.680 | 9.430 | 166,481 | +0.73(+8.39%) |
May 23, 2016 | 8.520 | 8.930 | 8.520 | 8.700 | 131,227 | +0.11(+1.28%) |
May 20, 2016 | 8.180 | 8.690 | 8.170 | 8.590 | 218,980 | +0.38(+4.63%) |
May 19, 2016 | 8.110 | 8.360 | 7.530 | 8.210 | 124,978 | +0.03(+0.37%) |
May 18, 2016 | 7.950 | 8.330 | 7.790 | 8.180 | 111,899 | +0.15(+1.87%) |
May 17, 2016 | 7.980 | 8.475 | 7.930 | 8.030 | 184,349 | +0.03(+0.37%) |
May 16, 2016 | 7.740 | 8.090 | 7.740 | 8.000 | 157,803 | +0.37(+4.85%) |
May 13, 2016 | 7.960 | 8.120 | 7.600 | 7.630 | 150,571 | -0.35(-4.39%) |
May 12, 2016 | 8.130 | 8.130 | 7.770 | 7.980 | 135,371 | -0.07(-0.87%) |
May 11, 2016 | 8.140 | 8.620 | 8.000 | 8.050 | 268,686 | -0.13(-1.59%) |
May 10, 2016 | 8.280 | 8.390 | 7.860 | 8.180 | 178,162 | -0.08(-0.97%) |
May 09, 2016 | 7.430 | 8.510 | 7.110 | 8.260 | 154,625 | +0.37(+4.69%) |
May 06, 2016 | 7.910 | 8.230 | 7.730 | 7.890 | 104,569 | -0.11(-1.38%) |
May 05, 2016 | 8.170 | 8.460 | 7.890 | 8.000 | 135,796 | -0.04(-0.50%) |
May 04, 2016 | 8.630 | 8.670 | 7.970 | 8.040 | 216,402 | -0.59(-6.84%) |
May 03, 2016 | 9.360 | 9.700 | 8.590 | 8.630 | 161,439 | -0.89(-9.35%) |
May 02, 2016 | 9.360 | 9.570 | 9.120 | 9.520 | 139,633 | +0.22(+2.37%) |
Apr 29, 2016 | 9.440 | 9.565 | 9.020 | 9.300 | 152,451 | -0.10(-1.06%) |
Apr 28, 2016 | 9.480 | 9.960 | 9.200 | 9.400 | 108,753 | -0.04(-0.42%) |
Apr 27, 2016 | 9.620 | 9.720 | 9.290 | 9.440 | 119,721 | -0.15(-1.56%) |
Apr 26, 2016 | 10.14 | 10.14 | 9.390 | 9.590 | 198,134 | -0.48(-4.77%) |
Apr 25, 2016 | 10.19 | 10.45 | 9.976 | 10.07 | 169,152 | -0.18(-1.76%) |
Apr 22, 2016 | 9.920 | 10.36 | 9.780 | 10.25 | 153,783 | +0.33(+3.33%) |
Apr 21, 2016 | 8.980 | 10.26 | 8.810 | 9.920 | 291,470 | +0.89(+9.86%) |
Apr 20, 2016 | 9.310 | 9.560 | 8.770 | 9.030 | 289,250 | -0.01(-0.11%) |
Apr 19, 2016 | 9.050 | 9.239 | 8.900 | 9.040 | 210,973 | +0.00(+0.00%) |
Apr 18, 2016 | 8.890 | 9.240 | 8.890 | 9.040 | 261,053 | +0.06(+0.67%) |
Apr 15, 2016 | 8.960 | 9.180 | 8.835 | 8.980 | 191,989 | -0.02(-0.22%) |
Apr 14, 2016 | 9.000 | 9.200 | 8.880 | 9.000 | 236,038 | +0.00(+0.00%) |
Apr 13, 2016 | 9.030 | 9.220 | 8.760 | 9.000 | 283,763 | +0.03(+0.33%) |
Apr 12, 2016 | 8.870 | 9.060 | 8.450 | 8.970 | 129,326 | +0.13(+1.47%) |
Apr 11, 2016 | 9.000 | 9.390 | 8.785 | 8.840 | 152,361 | -0.10(-1.12%) |
Apr 08, 2016 | 9.100 | 9.130 | 8.740 | 8.940 | 175,740 | -0.14(-1.54%) |
Apr 07, 2016 | 9.000 | 9.270 | 8.650 | 9.080 | 300,029 | +0.02(+0.22%) |
Apr 06, 2016 | 9.130 | 9.260 | 8.700 | 9.060 | 372,743 | +0.07(+0.78%) |
Apr 05, 2016 | 9.260 | 9.440 | 8.990 | 8.990 | 258,479 | -0.30(-3.23%) |
Apr 04, 2016 | 8.970 | 9.630 | 8.900 | 9.290 | 294,362 | +0.32(+3.57%) |
Apr 01, 2016 | 8.920 | 9.280 | 8.700 | 8.970 | 491,031 | +0.05(+0.56%) |
Mar 31, 2016 | 8.590 | 9.280 | 8.310 | 8.920 | 282,492 | +0.28(+3.24%) |
Mar 30, 2016 | 8.860 | 9.450 | 8.500 | 8.640 | 230,428 | -0.05(-0.58%) |
Mar 29, 2016 | 8.130 | 8.800 | 7.860 | 8.690 | 201,409 | +0.45(+5.46%) |
Mar 28, 2016 | 8.500 | 8.590 | 8.080 | 8.240 | 114,831 | -0.18(-2.14%) |
Mar 24, 2016 | 8.220 | 8.420 | 8.420 | 8.420 | 169,600 | +0.05(+0.60%) |
Mar 23, 2016 | 9.090 | 9.255 | 8.150 | 8.370 | 411,054 | -0.89(-9.61%) |
Mar 22, 2016 | 8.750 | 10.00 | 8.750 | 9.260 | 339,210 | +0.36(+4.04%) |
Mar 21, 2016 | 8.280 | 9.180 | 8.020 | 8.900 | 297,213 | +0.58(+6.97%) |
Mar 18, 2016 | 7.830 | 8.380 | 7.740 | 8.320 | 472,078 | +0.56(+7.22%) |
Mar 17, 2016 | 7.700 | 7.950 | 7.370 | 7.760 | 382,295 | +0.07(+0.91%) |
Mar 16, 2016 | 7.710 | 8.330 | 7.560 | 7.690 | 348,005 | +0.02(+0.26%) |
Mar 15, 2016 | 8.280 | 8.420 | 7.110 | 7.670 | 658,592 | -1.20(-13.53%) |
Mar 14, 2016 | 8.080 | 9.220 | 8.080 | 8.870 | 362,566 | +0.97(+12.28%) |
Mar 11, 2016 | 7.530 | 8.170 | 7.260 | 7.900 | 237,268 | +0.55(+7.48%) |
Mar 10, 2016 | 7.610 | 7.755 | 7.150 | 7.350 | 175,572 | -0.27(-3.54%) |
Mar 09, 2016 | 7.840 | 7.900 | 7.280 | 7.620 | 194,061 | -0.22(-2.81%) |
Mar 08, 2016 | 8.350 | 8.450 | 7.430 | 7.840 | 350,700 | -0.58(-6.89%) |
Mar 07, 2016 | 7.800 | 8.450 | 7.250 | 8.420 | 302,908 | +0.54(+6.85%) |
Mar 04, 2016 | 7.460 | 8.180 | 7.220 | 7.880 | 326,235 | +0.55(+7.50%) |
Mar 03, 2016 | 6.900 | 7.630 | 6.900 | 7.330 | 276,470 | +0.40(+5.77%) |
Mar 02, 2016 | 6.420 | 7.095 | 6.340 | 6.930 | 342,197 | +0.56(+8.79%) |
Mar 01, 2016 | 5.940 | 6.395 | 5.900 | 6.370 | 225,592 | +0.47(+7.97%) |
Feb 29, 2016 | 6.100 | 6.280 | 5.890 | 5.900 | 139,161 | -0.19(-3.12%) |
Feb 26, 2016 | 5.850 | 6.170 | 5.850 | 6.090 | 190,403 | +0.29(+5.00%) |
Feb 25, 2016 | 5.900 | 5.970 | 5.540 | 5.800 | 124,181 | -0.11(-1.86%) |
Feb 24, 2016 | 5.720 | 5.970 | 5.500 | 5.910 | 163,817 | +0.09(+1.55%) |
Feb 23, 2016 | 6.160 | 6.200 | 5.810 | 5.820 | 147,241 | -0.42(-6.73%) |
Feb 22, 2016 | 6.200 | 6.360 | 6.160 | 6.240 | 195,983 | +0.11(+1.79%) |
Feb 19, 2016 | 6.030 | 6.310 | 5.780 | 6.130 | 208,107 | +0.03(+0.49%) |
Feb 18, 2016 | 6.510 | 6.530 | 6.070 | 6.100 | 322,333 | -0.36(-5.57%) |
Feb 17, 2016 | 5.890 | 6.700 | 5.890 | 6.460 | 428,210 | +0.63(+10.81%) |
Feb 16, 2016 | 5.640 | 5.870 | 5.590 | 5.830 | 291,399 | +0.28(+5.05%) |
Feb 12, 2016 | 5.390 | 5.550 | 5.550 | 5.550 | 297,800 | +0.22(+4.13%) |
Feb 11, 2016 | 5.180 | 5.490 | 5.040 | 5.330 | 255,311 | -0.01(-0.19%) |
Feb 10, 2016 | 5.830 | 6.084 | 5.330 | 5.340 | 293,136 | -0.46(-7.93%) |
Feb 09, 2016 | 5.350 | 5.913 | 4.830 | 5.800 | 260,189 | +0.35(+6.42%) |
Feb 08, 2016 | 5.650 | 5.760 | 5.250 | 5.450 | 360,732 | -0.31(-5.38%) |
Feb 05, 2016 | 5.980 | 6.300 | 5.460 | 5.760 | 540,741 | -0.20(-3.36%) |
Feb 04, 2016 | 5.880 | 6.640 | 5.810 | 5.960 | 357,389 | +0.08(+1.36%) |
Feb 03, 2016 | 5.840 | 5.950 | 5.430 | 5.880 | 309,196 | +0.04(+0.68%) |
Feb 02, 2016 | 5.990 | 6.000 | 5.580 | 5.840 | 318,374 | -0.23(-3.79%) |
Feb 01, 2016 | 6.150 | 6.285 | 5.900 | 6.070 | 277,096 | -0.15(-2.41%) |
Jan 29, 2016 | 5.940 | 6.330 | 5.830 | 6.220 | 284,981 | +0.28(+4.71%) |
Jan 28, 2016 | 6.360 | 6.410 | 5.690 | 5.940 | 378,089 | -0.39(-6.16%) |
Jan 27, 2016 | 6.610 | 6.780 | 6.295 | 6.330 | 178,350 | -0.35(-5.24%) |
Jan 26, 2016 | 6.830 | 6.960 | 6.180 | 6.680 | 292,563 | -0.09(-1.33%) |
Jan 25, 2016 | 6.980 | 7.240 | 6.730 | 6.770 | 193,444 | -0.23(-3.29%) |
Jan 22, 2016 | 7.470 | 7.470 | 6.740 | 7.000 | 396,515 | -0.29(-3.98%) |
Jan 21, 2016 | 6.810 | 7.830 | 6.520 | 7.290 | 430,178 | +0.47(+6.89%) |
Jan 20, 2016 | 5.760 | 7.080 | 5.760 | 6.820 | 737,320 | +0.43(+6.73%) |
Jan 19, 2016 | 6.660 | 6.750 | 5.970 | 6.390 | 442,717 | -0.15(-2.29%) |
Jan 15, 2016 | 6.580 | 6.540 | 6.540 | 6.540 | 484,100 | -0.30(-4.39%) |
Jan 14, 2016 | 7.020 | 7.290 | 6.077 | 6.840 | 574,563 | -0.10(-1.44%) |
Jan 13, 2016 | 8.320 | 8.870 | 6.820 | 6.940 | 359,629 | -1.22(-14.95%) |
Jan 12, 2016 | 8.150 | 8.835 | 7.780 | 8.160 | 297,780 | +0.04(+0.49%) |
Jan 11, 2016 | 9.430 | 10.06 | 8.000 | 8.120 | 558,343 | -1.32(-13.98%) |
Jan 08, 2016 | 10.27 | 10.97 | 9.355 | 9.440 | 340,932 | -0.51(-5.13%) |
Jan 07, 2016 | 10.87 | 10.87 | 9.940 | 9.950 | 592,267 | -1.64(-14.15%) |
Jan 06, 2016 | 13.19 | 13.20 | 10.52 | 11.59 | 1,139,041 | -2.11(-15.40%) |
Jan 05, 2016 | 13.47 | 13.97 | 13.12 | 13.70 | 215,850 | +0.24(+1.78%) |
Jan 04, 2016 | 13.07 | 13.61 | 12.81 | 13.46 | 335,471 | +0.21(+1.58%) |
Dec 31, 2015 | 13.35 | 13.25 | 13.25 | 13.25 | 296,900 | -0.10(-0.75%) |
Dec 30, 2015 | 13.68 | 13.92 | 13.25 | 13.35 | 536,841 | -0.45(-3.26%) |
Dec 29, 2015 | 13.94 | 14.13 | 13.66 | 13.80 | 197,097 | +0.10(+0.73%) |
Dec 28, 2015 | 13.78 | 14.06 | 13.35 | 13.70 | 273,998 | -0.26(-1.86%) |
Dec 24, 2015 | 14.20 | 13.96 | 13.96 | 13.96 | 79,900 | -0.28(-1.97%) |
Dec 23, 2015 | 14.18 | 14.30 | 14.04 | 14.24 | 208,078 | +0.23(+1.64%) |
Dec 22, 2015 | 13.82 | 14.98 | 13.79 | 14.01 | 320,388 | +0.45(+3.32%) |
Dec 21, 2015 | 13.42 | 13.80 | 13.14 | 13.56 | 204,369 | +0.09(+0.67%) |
Dec 18, 2015 | 13.71 | 14.33 | 13.37 | 13.47 | 442,819 | -0.25(-1.82%) |
Dec 17, 2015 | 13.87 | 13.99 | 13.17 | 13.72 | 207,774 | +0.02(+0.15%) |
Dec 16, 2015 | 13.93 | 14.09 | 13.34 | 13.70 | 342,630 | -0.22(-1.58%) |
Dec 15, 2015 | 13.50 | 14.02 | 13.50 | 13.92 | 195,698 | +0.33(+2.43%) |
Dec 14, 2015 | 14.08 | 14.30 | 13.20 | 13.59 | 183,016 | -0.42(-3.00%) |
Dec 11, 2015 | 14.74 | 15.21 | 13.89 | 14.01 | 260,603 | -1.14(-7.52%) |
Dec 10, 2015 | 15.07 | 15.24 | 14.81 | 15.15 | 318,718 | +0.15(+1.00%) |
Dec 09, 2015 | 15.22 | 15.44 | 14.77 | 15.00 | 184,868 | -0.34(-2.22%) |
Dec 08, 2015 | 15.01 | 15.46 | 14.62 | 15.34 | 203,595 | +0.28(+1.86%) |
Dec 07, 2015 | 17.00 | 17.12 | 14.88 | 15.06 | 390,226 | -1.69(-10.09%) |
Dec 04, 2015 | 16.40 | 16.83 | 16.26 | 16.75 | 237,231 | +0.37(+2.26%) |
Dec 03, 2015 | 17.53 | 17.76 | 16.20 | 16.38 | 335,122 | -1.19(-6.77%) |
Dec 02, 2015 | 17.67 | 18.11 | 17.52 | 17.57 | 321,897 | -0.12(-0.68%) |
Dec 01, 2015 | 18.73 | 18.84 | 17.18 | 17.69 | 495,690 | -1.01(-5.40%) |
Nov 30, 2015 | 18.95 | 19.38 | 18.21 | 18.70 | 418,970 | -0.28(-1.48%) |
Nov 27, 2015 | 18.70 | 19.41 | 18.70 | 18.98 | 86,421 | +0.28(+1.50%) |
Nov 25, 2015 | 18.40 | 18.70 | 18.70 | 18.70 | 275,300 | +0.29(+1.58%) |
Nov 24, 2015 | 17.75 | 18.77 | 17.75 | 18.41 | 218,948 | +0.50(+2.79%) |
Nov 23, 2015 | 16.38 | 18.24 | 16.08 | 17.91 | 345,471 | +1.37(+8.28%) |
Nov 20, 2015 | 16.81 | 16.84 | 16.45 | 16.54 | 103,690 | -0.06(-0.36%) |
Nov 19, 2015 | 16.93 | 17.00 | 16.31 | 16.60 | 98,370 | -0.29(-1.72%) |
Nov 18, 2015 | 16.00 | 16.95 | 16.00 | 16.89 | 199,217 | +0.79(+4.91%) |
Nov 17, 2015 | 16.25 | 16.65 | 15.81 | 16.10 | 186,601 | -0.14(-0.86%) |
Nov 16, 2015 | 15.82 | 16.41 | 15.48 | 16.24 | 205,872 | +0.36(+2.27%) |
Nov 13, 2015 | 16.01 | 16.60 | 15.76 | 15.88 | 276,922 | -0.13(-0.81%) |
Nov 12, 2015 | 16.50 | 16.79 | 15.96 | 16.01 | 204,518 | -0.49(-2.97%) |
Nov 11, 2015 | 16.71 | 17.45 | 16.44 | 16.50 | 246,998 | -0.59(-3.45%) |
Nov 10, 2015 | 15.84 | 17.63 | 15.79 | 17.09 | 400,868 | +1.39(+8.85%) |
Nov 09, 2015 | 15.30 | 16.78 | 14.55 | 15.70 | 266,238 | +0.12(+0.77%) |
Nov 06, 2015 | 14.90 | 15.75 | 14.14 | 15.58 | 263,185 | +0.61(+4.07%) |
Nov 05, 2015 | 15.02 | 15.12 | 14.28 | 14.97 | 211,698 | -0.08(-0.53%) |
Nov 04, 2015 | 14.14 | 15.08 | 13.74 | 15.05 | 266,988 | +0.98(+6.97%) |
Nov 03, 2015 | 13.89 | 14.82 | 13.70 | 14.07 | 260,969 | +0.02(+0.14%) |
Nov 02, 2015 | 13.49 | 14.40 | 13.35 | 14.05 | 262,882 | +0.70(+5.24%) |
Oct 30, 2015 | 13.21 | 13.38 | 12.68 | 13.35 | 151,272 | +0.11(+0.83%) |
Oct 29, 2015 | 12.92 | 13.92 | 12.88 | 13.24 | 369,074 | +0.19(+1.46%) |
Oct 28, 2015 | 12.23 | 13.08 | 11.59 | 13.05 | 318,921 | +0.96(+7.94%) |
Oct 27, 2015 | 12.86 | 13.01 | 11.99 | 12.09 | 520,397 | -0.75(-5.84%) |
Oct 26, 2015 | 13.14 | 13.54 | 12.71 | 12.84 | 298,653 | -0.40(-3.02%) |
Oct 23, 2015 | 13.34 | 14.13 | 13.14 | 13.24 | 326,053 | +0.06(+0.46%) |
Oct 22, 2015 | 13.47 | 14.02 | 12.75 | 13.18 | 185,714 | -0.25(-1.86%) |
Oct 21, 2015 | 13.76 | 14.07 | 12.70 | 13.43 | 410,245 | -0.26(-1.90%) |
Oct 20, 2015 | 13.87 | 14.66 | 13.13 | 13.69 | 356,004 | -0.14(-1.01%) |
Oct 19, 2015 | 12.96 | 14.50 | 12.53 | 13.83 | 556,400 | +1.12(+8.81%) |
Oct 16, 2015 | 12.83 | 13.19 | 12.31 | 12.71 | 200,100 | +0.09(+0.71%) |
Oct 15, 2015 | 11.29 | 12.68 | 11.19 | 12.62 | 408,553 | +1.25(+10.99%) |
Oct 14, 2015 | 11.16 | 11.60 | 10.91 | 11.37 | 251,961 | +0.43(+3.93%) |
Oct 13, 2015 | 11.33 | 11.78 | 10.89 | 10.94 | 306,860 | -0.62(-5.36%) |
Oct 12, 2015 | 11.82 | 12.10 | 11.23 | 11.56 | 214,636 | -0.19(-1.62%) |
Oct 09, 2015 | 11.81 | 12.03 | 11.46 | 11.75 | 204,965 | +0.04(+0.34%) |
Oct 08, 2015 | 12.17 | 12.33 | 11.51 | 11.71 | 382,404 | -0.59(-4.80%) |
Oct 07, 2015 | 11.63 | 12.77 | 11.32 | 12.30 | 375,120 | +0.86(+7.52%) |
Oct 06, 2015 | 11.45 | 11.67 | 10.87 | 11.44 | 274,251 | -0.24(-2.05%) |
Oct 05, 2015 | 11.90 | 12.26 | 11.38 | 11.68 | 266,293 | -0.05(-0.43%) |
Oct 02, 2015 | 10.67 | 11.76 | 10.66 | 11.73 | 261,170 | +0.82(+7.52%) |
Oct 01, 2015 | 10.51 | 10.95 | 10.35 | 10.91 | 287,851 | +0.38(+3.61%) |
Sep 30, 2015 | 10.55 | 11.02 | 10.00 | 10.53 | 307,829 | +0.16(+1.54%) |
Sep 29, 2015 | 10.25 | 11.81 | 10.25 | 10.37 | 311,936 | -0.99(-8.71%) |
Sep 28, 2015 | 12.47 | 12.58 | 11.06 | 11.36 | 392,195 | -1.24(-9.84%) |
Sep 25, 2015 | 13.50 | 13.73 | 12.45 | 12.60 | 350,119 | -0.83(-6.18%) |
Sep 24, 2015 | 13.53 | 13.62 | 12.51 | 13.43 | 309,013 | -0.14(-1.03%) |
Sep 23, 2015 | 13.82 | 14.12 | 13.34 | 13.57 | 161,450 | -0.18(-1.31%) |
Sep 22, 2015 | 14.11 | 14.18 | 13.29 | 13.75 | 686,141 | -0.70(-4.84%) |
Sep 21, 2015 | 15.11 | 15.70 | 14.02 | 14.45 | 473,559 | -0.49(-3.28%) |
Sep 18, 2015 | 15.11 | 15.24 | 14.61 | 14.94 | 1,738,732 | -0.37(-2.42%) |
Sep 17, 2015 | 14.66 | 15.55 | 14.39 | 15.31 | 720,756 | +0.56(+3.80%) |
Sep 16, 2015 | 14.99 | 15.37 | 14.30 | 14.75 | 343,574 | -0.40(-2.64%) |
Sep 15, 2015 | 15.06 | 15.27 | 14.89 | 15.15 | 168,873 | +0.09(+0.60%) |
Sep 14, 2015 | 14.93 | 15.36 | 14.80 | 15.06 | 379,096 | +0.11(+0.74%) |
Sep 11, 2015 | 14.57 | 14.96 | 14.17 | 14.95 | 381,674 | +0.41(+2.82%) |
Sep 10, 2015 | 14.11 | 14.67 | 14.00 | 14.54 | 306,875 | +0.40(+2.83%) |
Sep 09, 2015 | 15.00 | 15.48 | 14.05 | 14.14 | 289,024 | -0.47(-3.22%) |
Sep 08, 2015 | 14.31 | 14.64 | 13.95 | 14.61 | 197,165 | +0.63(+4.51%) |
Sep 04, 2015 | 13.91 | 13.98 | 13.98 | 13.98 | 255,300 | -0.21(-1.48%) |
Sep 03, 2015 | 14.63 | 15.07 | 13.91 | 14.19 | 397,337 | -0.44(-3.01%) |
Sep 02, 2015 | 14.00 | 14.67 | 13.72 | 14.63 | 413,823 | +1.26(+9.42%) |
Sep 01, 2015 | 13.43 | 13.84 | 13.26 | 13.37 | 292,738 | -0.49(-3.54%) |
Aug 31, 2015 | 13.89 | 14.30 | 13.76 | 13.86 | 360,265 | -0.28(-1.98%) |
Aug 28, 2015 | 13.95 | 14.34 | 13.80 | 14.14 | 294,505 | +0.18(+1.29%) |
Aug 27, 2015 | 13.60 | 14.13 | 13.46 | 13.96 | 360,498 | +0.44(+3.25%) |
Aug 26, 2015 | 13.20 | 13.57 | 12.56 | 13.52 | 409,746 | +0.52(+4.00%) |
Aug 25, 2015 | 13.25 | 13.60 | 12.82 | 13.00 | 673,429 | +0.21(+1.64%) |
Aug 24, 2015 | 12.50 | 13.34 | 12.49 | 12.79 | 676,014 | -0.39(-2.96%) |
Aug 21, 2015 | 12.50 | 13.47 | 12.50 | 13.18 | 417,792 | +0.23(+1.78%) |
Aug 20, 2015 | 13.34 | 13.57 | 12.85 | 12.95 | 642,048 | -0.60(-4.43%) |
Aug 19, 2015 | 13.07 | 13.76 | 12.98 | 13.55 | 663,691 | +0.13(+0.97%) |
Aug 18, 2015 | 14.06 | 14.39 | 13.18 | 13.42 | 777,817 | -0.98(-6.81%) |
Aug 17, 2015 | 12.23 | 14.80 | 11.95 | 14.40 | 1,609,270 | +2.38(+19.80%) |
Aug 14, 2015 | 12.57 | 13.00 | 11.58 | 12.02 | 1,337,146 | -0.69(-5.43%) |
Aug 13, 2015 | 13.36 | 13.77 | 12.62 | 12.71 | 773,064 | -0.29(-2.23%) |
Aug 12, 2015 | 13.00 | 13.36 | 12.44 | 13.00 | 822,689 | -0.31(-2.33%) |
Aug 11, 2015 | 14.01 | 14.62 | 12.45 | 13.31 | 2,057,174 | -0.13(-0.97%) |
Aug 10, 2015 | 16.48 | 18.95 | 12.26 | 13.44 | 4,326,289 | -8.61(-39.05%) |
Aug 07, 2015 | 21.89 | 22.21 | 21.09 | 22.05 | 487,100 | -0.07(-0.32%) |
Aug 06, 2015 | 22.50 | 22.61 | 21.63 | 22.12 | 602,300 | -0.23(-1.03%) |
Aug 05, 2015 | 22.00 | 22.48 | 21.49 | 22.35 | 398,374 | +0.65(+3.00%) |
Aug 04, 2015 | 21.05 | 22.36 | 20.86 | 21.70 | 392,275 | +0.75(+3.58%) |
Aug 03, 2015 | 20.43 | 21.67 | 20.09 | 20.95 | 330,990 | +0.43(+2.10%) |
Jul 31, 2015 | 20.29 | 22.09 | 20.23 | 20.52 | 238,625 | +0.44(+2.19%) |
Jul 30, 2015 | 19.72 | 20.34 | 18.89 | 20.08 | 409,554 | +0.10(+0.50%) |
Jul 29, 2015 | 21.13 | 21.48 | 19.86 | 19.98 | 444,983 | -1.36(-6.37%) |
Jul 28, 2015 | 21.31 | 22.26 | 20.53 | 21.34 | 329,551 | +0.20(+0.95%) |
Jul 27, 2015 | 21.30 | 21.97 | 20.77 | 21.14 | 380,472 | -0.31(-1.45%) |
Jul 24, 2015 | 22.82 | 23.59 | 21.14 | 21.45 | 343,312 | -1.50(-6.54%) |
Jul 23, 2015 | 23.40 | 24.02 | 22.83 | 22.95 | 259,059 | -0.26(-1.12%) |
Jul 22, 2015 | 23.13 | 23.74 | 22.27 | 23.21 | 225,710 | -0.05(-0.21%) |
Jul 21, 2015 | 23.87 | 24.57 | 23.02 | 23.26 | 355,373 | -0.72(-3.00%) |
Jul 20, 2015 | 25.75 | 25.94 | 23.48 | 23.98 | 560,758 | -1.93(-7.45%) |
Jul 17, 2015 | 26.54 | 26.86 | 25.26 | 25.91 | 332,750 | -0.71(-2.67%) |
Jul 16, 2015 | 26.58 | 27.21 | 26.18 | 26.62 | 179,301 | +0.23(+0.87%) |
Jul 15, 2015 | 27.08 | 27.68 | 26.30 | 26.39 | 248,432 | -0.55(-2.04%) |
Jul 14, 2015 | 26.70 | 27.35 | 26.53 | 26.94 | 160,255 | +0.31(+1.16%) |
Jul 13, 2015 | 25.80 | 26.66 | 25.80 | 26.63 | 124,827 | +1.06(+4.15%) |
Jul 10, 2015 | 25.37 | 25.89 | 25.19 | 25.57 | 152,343 | +0.24(+0.95%) |
Jul 09, 2015 | 25.20 | 25.72 | 24.97 | 25.33 | 211,689 | +0.40(+1.60%) |
Jul 08, 2015 | 25.52 | 25.68 | 24.56 | 24.93 | 194,402 | -0.97(-3.75%) |
Jul 07, 2015 | 25.80 | 26.27 | 24.96 | 25.90 | 183,743 | +0.04(+0.15%) |
Jul 06, 2015 | 24.77 | 26.43 | 24.75 | 25.86 | 230,701 | +0.76(+3.03%) |
Jul 02, 2015 | 25.96 | 25.10 | 25.10 | 25.10 | 213,700 | -0.80(-3.09%) |
Jul 01, 2015 | 27.25 | 27.70 | 25.51 | 25.90 | 290,197 | -1.31(-4.81%) |
Jun 30, 2015 | 25.38 | 27.31 | 25.32 | 27.21 | 273,673 | +2.17(+8.67%) |
Jun 29, 2015 | 25.75 | 26.50 | 24.99 | 25.04 | 349,472 | -1.00(-3.84%) |
Jun 26, 2015 | 26.29 | 26.93 | 25.57 | 26.04 | 1,573,369 | -0.31(-1.18%) |
Jun 25, 2015 | 27.37 | 27.80 | 26.10 | 26.35 | 279,642 | -0.96(-3.52%) |
Jun 24, 2015 | 28.24 | 28.43 | 26.98 | 27.31 | 302,047 | -0.92(-3.26%) |
Jun 23, 2015 | 28.13 | 28.66 | 27.90 | 28.23 | 214,451 | +0.21(+0.75%) |
Jun 22, 2015 | 27.72 | 28.50 | 27.70 | 28.02 | 233,322 | +0.48(+1.74%) |
Jun 19, 2015 | 27.78 | 27.98 | 27.04 | 27.54 | 462,324 | -0.23(-0.83%) |
Jun 18, 2015 | 27.01 | 28.12 | 26.94 | 27.77 | 377,626 | +0.77(+2.85%) |
Jun 17, 2015 | 26.73 | 27.13 | 26.59 | 27.00 | 287,520 | +0.25(+0.93%) |
Jun 16, 2015 | 26.59 | 27.21 | 26.59 | 26.75 | 146,729 | -0.03(-0.11%) |
Jun 15, 2015 | 27.14 | 27.19 | 26.48 | 26.78 | 340,518 | -0.06(-0.22%) |
Jun 12, 2015 | 27.85 | 28.12 | 26.76 | 26.84 | 223,788 | -1.27(-4.52%) |
Jun 11, 2015 | 28.27 | 28.66 | 27.78 | 28.11 | 155,710 | +0.00(+0.00%) |
Jun 10, 2015 | 27.83 | 28.62 | 27.57 | 28.11 | 122,427 | +0.32(+1.15%) |
Jun 09, 2015 | 27.96 | 28.18 | 27.02 | 27.79 | 312,967 | -0.32(-1.14%) |
Jun 08, 2015 | 28.02 | 29.45 | 27.75 | 28.11 | 223,520 | +0.02(+0.07%) |
Jun 05, 2015 | 27.25 | 28.22 | 26.82 | 28.09 | 191,305 | +0.58(+2.11%) |
Jun 04, 2015 | 26.75 | 27.77 | 26.56 | 27.51 | 271,254 | +0.60(+2.23%) |
Jun 03, 2015 | 26.45 | 27.30 | 26.01 | 26.91 | 350,715 | +0.37(+1.39%) |
Jun 02, 2015 | 26.96 | 27.42 | 26.33 | 26.54 | 420,404 | -0.40(-1.48%) |