Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.50 | 11.20 | 10.40 | 11.10 | 128,100 | +0.60(+5.71%) |
May 27, 2016 | 9.900 | 10.50 | 10.50 | 10.50 | 179,580 | +0.40(+3.96%) |
May 26, 2016 | 10.30 | 11.00 | 9.023 | 10.10 | 375,178 | +0.40(+4.12%) |
May 25, 2016 | 7.079 | 9.800 | 7.079 | 9.700 | 593,603 | +3.30(+51.56%) |
May 24, 2016 | 7.300 | 7.300 | 5.700 | 6.400 | 651,220 | -0.71(-10.05%) |
May 23, 2016 | 7.100 | 7.630 | 6.800 | 7.115 | 150,324 | -0.08(-1.10%) |
May 20, 2016 | 7.700 | 7.882 | 6.983 | 7.194 | 147,757 | -0.31(-4.08%) |
May 19, 2016 | 7.800 | 8.129 | 7.500 | 7.500 | 92,798 | -0.30(-3.81%) |
May 18, 2016 | 8.300 | 8.300 | 7.500 | 7.797 | 149,351 | -0.50(-6.06%) |
May 17, 2016 | 8.500 | 8.700 | 8.050 | 8.300 | 101,149 | -0.15(-1.82%) |
May 16, 2016 | 8.100 | 8.739 | 8.000 | 8.454 | 75,898 | +0.55(+7.00%) |
May 13, 2016 | 8.001 | 9.000 | 7.500 | 7.901 | 99,968 | -0.07(-0.89%) |
May 12, 2016 | 8.707 | 8.996 | 7.750 | 7.972 | 110,995 | -0.63(-7.37%) |
May 11, 2016 | 8.900 | 9.069 | 8.600 | 8.606 | 34,470 | -0.22(-2.51%) |
May 10, 2016 | 8.119 | 9.000 | 8.119 | 8.828 | 66,102 | +0.53(+6.35%) |
May 09, 2016 | 9.059 | 9.066 | 8.073 | 8.301 | 81,257 | -0.55(-6.19%) |
May 06, 2016 | 8.959 | 10.10 | 8.503 | 8.849 | 79,027 | +0.15(+1.71%) |
May 05, 2016 | 9.500 | 9.772 | 8.601 | 8.700 | 58,112 | -0.60(-6.46%) |
May 04, 2016 | 9.400 | 10.20 | 9.300 | 9.301 | 63,594 | +0.00(+0.00%) |
May 03, 2016 | 9.900 | 10.00 | 8.638 | 9.301 | 110,108 | -0.70(-6.99%) |
May 02, 2016 | 11.60 | 11.60 | 9.900 | 10.00 | 237,308 | -1.70(-14.53%) |
Apr 29, 2016 | 12.20 | 12.20 | 11.30 | 11.70 | 138,211 | -0.20(-1.68%) |
Apr 28, 2016 | 12.90 | 13.00 | 11.80 | 11.90 | 237,865 | -1.10(-8.46%) |
Apr 27, 2016 | 14.20 | 14.70 | 12.80 | 13.00 | 183,484 | -1.70(-11.56%) |
Apr 26, 2016 | 14.90 | 15.30 | 14.20 | 14.70 | 126,732 | -1.00(-6.37%) |
Apr 25, 2016 | 16.00 | 16.20 | 15.30 | 15.70 | 52,109 | -0.20(-1.26%) |
Apr 22, 2016 | 15.20 | 16.10 | 15.20 | 15.90 | 48,817 | +0.40(+2.58%) |
Apr 21, 2016 | 16.40 | 16.60 | 13.80 | 15.50 | 138,748 | -0.70(-4.32%) |
Apr 20, 2016 | 15.20 | 16.40 | 14.80 | 16.20 | 115,092 | +1.10(+7.28%) |
Apr 19, 2016 | 14.50 | 15.40 | 14.50 | 15.10 | 82,075 | +0.80(+5.59%) |
Apr 18, 2016 | 14.20 | 14.30 | 13.40 | 14.30 | 50,958 | +0.40(+2.88%) |
Apr 15, 2016 | 13.10 | 14.40 | 12.90 | 13.90 | 89,170 | +0.80(+6.11%) |
Apr 14, 2016 | 14.80 | 14.80 | 13.00 | 13.10 | 82,209 | -1.10(-7.75%) |
Apr 13, 2016 | 13.20 | 14.80 | 13.20 | 14.20 | 87,078 | +1.20(+9.23%) |
Apr 12, 2016 | 14.80 | 14.80 | 12.50 | 13.00 | 162,035 | -1.70(-11.56%) |
Apr 11, 2016 | 14.00 | 14.90 | 13.80 | 14.70 | 88,695 | +1.30(+9.70%) |
Apr 08, 2016 | 12.60 | 13.50 | 12.60 | 13.40 | 109,158 | +1.00(+8.06%) |
Apr 07, 2016 | 11.30 | 12.50 | 11.02 | 12.40 | 99,960 | +1.10(+9.73%) |
Apr 06, 2016 | 11.00 | 11.90 | 10.50 | 11.30 | 89,647 | +0.50(+4.63%) |
Apr 05, 2016 | 11.00 | 11.10 | 10.60 | 10.80 | 73,192 | -0.40(-3.57%) |
Apr 04, 2016 | 11.50 | 12.50 | 11.20 | 11.20 | 32,322 | -0.20(-1.75%) |
Apr 01, 2016 | 11.50 | 12.10 | 11.20 | 11.40 | 41,601 | +0.10(+0.88%) |
Mar 31, 2016 | 11.90 | 12.60 | 11.00 | 11.30 | 75,835 | -0.60(-5.04%) |
Mar 30, 2016 | 11.90 | 12.48 | 11.20 | 11.90 | 71,735 | +0.70(+6.25%) |
Mar 29, 2016 | 10.90 | 11.30 | 10.40 | 11.20 | 44,095 | +0.00(+0.00%) |
Mar 28, 2016 | 11.80 | 12.00 | 11.00 | 11.20 | 60,811 | -0.60(-5.08%) |
Mar 24, 2016 | 12.50 | 11.80 | 11.80 | 11.80 | 72,430 | -1.10(-8.53%) |
Mar 23, 2016 | 13.60 | 14.00 | 12.70 | 12.90 | 58,573 | -1.30(-9.15%) |
Mar 22, 2016 | 15.60 | 15.60 | 14.20 | 14.20 | 52,392 | -1.50(-9.55%) |
Mar 21, 2016 | 16.50 | 16.50 | 15.10 | 15.70 | 60,075 | -0.80(-4.85%) |
Mar 18, 2016 | 15.30 | 16.50 | 14.55 | 16.50 | 153,983 | +1.90(+13.01%) |
Mar 17, 2016 | 14.90 | 15.00 | 14.20 | 14.60 | 43,891 | +0.10(+0.69%) |
Mar 16, 2016 | 13.60 | 14.60 | 13.10 | 14.50 | 39,971 | +0.60(+4.32%) |
Mar 15, 2016 | 13.40 | 14.20 | 12.80 | 13.90 | 35,307 | -0.40(-2.80%) |
Mar 14, 2016 | 13.40 | 15.20 | 13.40 | 14.30 | 63,742 | +0.70(+5.15%) |
Mar 11, 2016 | 13.00 | 13.60 | 12.70 | 13.60 | 40,004 | +0.60(+4.62%) |
Mar 10, 2016 | 13.60 | 13.60 | 11.30 | 13.00 | 53,985 | -0.30(-2.26%) |
Mar 09, 2016 | 13.20 | 13.70 | 12.00 | 13.30 | 73,943 | +0.20(+1.53%) |
Mar 08, 2016 | 15.60 | 16.70 | 12.80 | 13.10 | 147,892 | -2.70(-17.09%) |
Mar 07, 2016 | 13.00 | 16.50 | 12.84 | 15.80 | 212,941 | +3.30(+26.40%) |
Mar 04, 2016 | 9.800 | 12.55 | 9.800 | 12.50 | 242,568 | +3.13(+33.39%) |
Mar 03, 2016 | 8.436 | 9.400 | 8.429 | 9.371 | 101,269 | +1.06(+12.79%) |
Mar 02, 2016 | 8.343 | 8.550 | 8.100 | 8.308 | 27,369 | -0.02(-0.23%) |
Mar 01, 2016 | 8.001 | 8.900 | 8.001 | 8.327 | 22,052 | +0.07(+0.84%) |
Feb 29, 2016 | 8.001 | 8.498 | 7.840 | 8.258 | 30,279 | +0.06(+0.72%) |
Feb 26, 2016 | 7.400 | 8.478 | 7.400 | 8.199 | 39,928 | +0.80(+10.75%) |
Feb 25, 2016 | 7.700 | 7.900 | 7.001 | 7.403 | 59,359 | -0.60(-7.46%) |
Feb 24, 2016 | 8.000 | 8.116 | 7.500 | 8.000 | 35,966 | -0.01(-0.16%) |
Feb 23, 2016 | 8.380 | 8.433 | 8.000 | 8.013 | 44,390 | -0.08(-0.95%) |
Feb 22, 2016 | 7.850 | 8.552 | 7.818 | 8.090 | 35,213 | -0.11(-1.34%) |
Feb 19, 2016 | 8.899 | 8.899 | 7.761 | 8.200 | 32,868 | -0.40(-4.65%) |
Feb 18, 2016 | 9.500 | 9.502 | 8.401 | 8.600 | 31,831 | -0.85(-9.02%) |
Feb 17, 2016 | 9.100 | 9.599 | 8.618 | 9.453 | 66,883 | +0.44(+4.84%) |
Feb 16, 2016 | 8.300 | 9.400 | 8.201 | 9.017 | 57,222 | +0.72(+8.69%) |
Feb 12, 2016 | 8.300 | 8.296 | 8.296 | 8.296 | 31,630 | +0.39(+4.88%) |
Feb 11, 2016 | 7.901 | 8.500 | 7.000 | 7.910 | 86,336 | -0.28(-3.36%) |
Feb 10, 2016 | 8.400 | 8.800 | 7.400 | 8.185 | 60,303 | +0.14(+1.74%) |
Feb 09, 2016 | 8.000 | 8.100 | 7.400 | 8.045 | 63,639 | -0.01(-0.15%) |
Feb 08, 2016 | 8.300 | 8.613 | 7.901 | 8.057 | 57,946 | -0.32(-3.79%) |
Feb 05, 2016 | 8.499 | 9.235 | 8.300 | 8.374 | 48,304 | -0.02(-0.21%) |
Feb 04, 2016 | 8.500 | 10.00 | 8.203 | 8.392 | 110,833 | -0.17(-1.93%) |
Feb 03, 2016 | 8.800 | 9.300 | 8.200 | 8.557 | 97,736 | -0.24(-2.76%) |
Feb 02, 2016 | 9.299 | 9.397 | 8.700 | 8.800 | 37,268 | -0.21(-2.30%) |
Feb 01, 2016 | 9.700 | 9.740 | 8.706 | 9.007 | 47,933 | -0.73(-7.54%) |
Jan 29, 2016 | 8.800 | 9.837 | 8.800 | 9.741 | 42,320 | +1.04(+11.94%) |
Jan 28, 2016 | 10.50 | 10.50 | 8.200 | 8.702 | 76,275 | -0.40(-4.38%) |
Jan 27, 2016 | 9.100 | 9.799 | 8.700 | 9.101 | 52,354 | +0.36(+4.14%) |
Jan 26, 2016 | 10.00 | 10.30 | 8.500 | 8.739 | 78,620 | -1.26(-12.61%) |
Jan 25, 2016 | 11.20 | 11.50 | 10.00 | 10.00 | 63,750 | -1.00(-9.09%) |
Jan 22, 2016 | 9.000 | 11.10 | 8.894 | 11.00 | 90,007 | +2.50(+29.41%) |
Jan 21, 2016 | 8.400 | 9.000 | 8.400 | 8.500 | 47,353 | +0.61(+7.73%) |
Jan 20, 2016 | 8.499 | 8.499 | 6.900 | 7.890 | 91,421 | -0.47(-5.63%) |
Jan 19, 2016 | 9.100 | 9.302 | 8.024 | 8.361 | 50,685 | -0.25(-2.89%) |
Jan 15, 2016 | 8.700 | 8.610 | 8.610 | 8.610 | 64,680 | -0.26(-2.92%) |
Jan 14, 2016 | 7.500 | 9.377 | 7.250 | 8.869 | 101,732 | +1.62(+22.42%) |
Jan 13, 2016 | 7.400 | 7.800 | 7.224 | 7.245 | 68,460 | -0.12(-1.63%) |
Jan 12, 2016 | 8.800 | 8.800 | 7.098 | 7.365 | 125,247 | -0.54(-6.84%) |
Jan 11, 2016 | 10.30 | 10.50 | 7.436 | 7.906 | 233,169 | -2.01(-20.25%) |
Jan 08, 2016 | 10.90 | 11.20 | 9.839 | 9.913 | 222,426 | -0.99(-9.06%) |
Jan 07, 2016 | 12.30 | 12.60 | 10.70 | 10.90 | 299,266 | -2.60(-19.26%) |
Jan 06, 2016 | 14.40 | 14.50 | 13.30 | 13.50 | 116,969 | -1.50(-10.00%) |
Jan 05, 2016 | 16.30 | 16.60 | 15.00 | 15.00 | 53,112 | -1.50(-9.09%) |
Jan 04, 2016 | 17.50 | 17.50 | 15.90 | 16.50 | 64,398 | -1.00(-5.71%) |
Dec 31, 2015 | 16.10 | 17.50 | 17.50 | 17.50 | 128,510 | +1.00(+6.06%) |
Dec 30, 2015 | 15.30 | 16.60 | 15.00 | 16.50 | 117,045 | +1.00(+6.45%) |
Dec 29, 2015 | 16.30 | 17.10 | 15.00 | 15.50 | 81,092 | -1.00(-6.06%) |
Dec 28, 2015 | 17.40 | 17.40 | 16.30 | 16.50 | 78,075 | -0.90(-5.17%) |
Dec 24, 2015 | 15.90 | 17.40 | 17.40 | 17.40 | 82,020 | +1.50(+9.43%) |
Dec 23, 2015 | 13.60 | 16.00 | 13.60 | 15.90 | 97,083 | +2.30(+16.91%) |
Dec 22, 2015 | 12.70 | 13.70 | 12.70 | 13.60 | 69,264 | +0.80(+6.25%) |
Dec 21, 2015 | 12.50 | 13.50 | 12.50 | 12.80 | 89,411 | -0.60(-4.48%) |
Dec 18, 2015 | 12.30 | 13.40 | 12.20 | 13.40 | 132,647 | +1.40(+11.67%) |
Dec 17, 2015 | 12.40 | 12.50 | 12.00 | 12.00 | 46,500 | -0.50(-4.00%) |
Dec 16, 2015 | 12.20 | 12.50 | 12.10 | 12.50 | 49,094 | +0.40(+3.31%) |
Dec 15, 2015 | 12.00 | 12.10 | 12.00 | 12.10 | 49,612 | +0.10(+0.83%) |
Dec 14, 2015 | 11.90 | 12.10 | 11.90 | 12.00 | 89,006 | +0.00(+0.00%) |
Dec 11, 2015 | 11.70 | 12.40 | 11.70 | 12.00 | 81,441 | +0.00(+0.00%) |
Dec 10, 2015 | 11.90 | 12.30 | 11.80 | 12.00 | 78,948 | -0.10(-0.83%) |
Dec 09, 2015 | 12.10 | 12.70 | 11.90 | 12.10 | 150,954 | +0.10(+0.83%) |
Dec 08, 2015 | 11.60 | 12.40 | 11.25 | 12.00 | 94,069 | +0.40(+3.45%) |
Dec 07, 2015 | 14.40 | 14.70 | 11.60 | 11.60 | 157,700 | -3.30(-22.15%) |
Dec 04, 2015 | 14.50 | 15.00 | 12.70 | 14.90 | 188,803 | +0.40(+2.76%) |
Dec 03, 2015 | 14.70 | 14.90 | 14.45 | 14.50 | 82,662 | +0.00(+0.00%) |
Dec 02, 2015 | 14.60 | 14.60 | 14.40 | 14.50 | 135,268 | -0.10(-0.68%) |
Dec 01, 2015 | 15.90 | 16.30 | 14.50 | 14.60 | 92,272 | -1.30(-8.18%) |
Nov 30, 2015 | 15.40 | 16.10 | 15.30 | 15.90 | 69,207 | +0.30(+1.92%) |
Nov 27, 2015 | 15.40 | 15.70 | 15.00 | 15.60 | 37,468 | +0.20(+1.30%) |
Nov 25, 2015 | 15.10 | 15.40 | 15.40 | 15.40 | 81,760 | +0.40(+2.67%) |
Nov 24, 2015 | 13.70 | 15.00 | 12.70 | 15.00 | 214,763 | +1.30(+9.49%) |
Nov 23, 2015 | 14.50 | 15.70 | 11.30 | 13.70 | 286,284 | -0.90(-6.16%) |
Nov 20, 2015 | 17.40 | 17.40 | 14.20 | 14.60 | 268,564 | -2.40(-14.12%) |
Nov 19, 2015 | 17.50 | 17.80 | 16.90 | 17.00 | 218,845 | -0.20(-1.16%) |
Nov 18, 2015 | 17.60 | 17.70 | 17.15 | 17.20 | 144,314 | +0.00(+0.00%) |
Nov 17, 2015 | 17.60 | 17.70 | 17.00 | 17.20 | 154,675 | -0.50(-2.82%) |
Nov 16, 2015 | 18.70 | 19.00 | 17.40 | 17.70 | 105,940 | -1.30(-6.84%) |
Nov 13, 2015 | 18.70 | 19.60 | 18.40 | 19.00 | 83,910 | +0.10(+0.53%) |
Nov 12, 2015 | 17.70 | 19.80 | 17.20 | 18.90 | 223,303 | +1.90(+11.18%) |
Nov 11, 2015 | 17.50 | 17.70 | 16.95 | 17.00 | 223,868 | -0.50(-2.86%) |
Nov 10, 2015 | 18.30 | 18.60 | 17.45 | 17.50 | 148,631 | -0.50(-2.78%) |
Nov 09, 2015 | 17.70 | 18.30 | 17.50 | 18.00 | 97,132 | -0.10(-0.55%) |
Nov 06, 2015 | 18.00 | 18.20 | 17.20 | 18.10 | 102,520 | +0.00(+0.00%) |
Nov 05, 2015 | 19.50 | 19.50 | 17.50 | 18.10 | 192,128 | -1.40(-7.18%) |
Nov 04, 2015 | 20.20 | 20.20 | 19.50 | 19.50 | 114,979 | -0.50(-2.50%) |
Nov 03, 2015 | 20.20 | 20.60 | 19.50 | 20.00 | 93,425 | -0.90(-4.31%) |
Nov 02, 2015 | 21.30 | 21.50 | 19.80 | 20.90 | 123,081 | -0.20(-0.95%) |
Oct 30, 2015 | 20.20 | 21.40 | 19.80 | 21.10 | 101,347 | +0.80(+3.94%) |
Oct 29, 2015 | 21.10 | 21.60 | 20.30 | 20.30 | 50,963 | -0.80(-3.79%) |
Oct 28, 2015 | 20.90 | 21.60 | 20.40 | 21.10 | 89,425 | +0.20(+0.96%) |
Oct 27, 2015 | 22.70 | 22.80 | 20.00 | 20.90 | 173,356 | -1.80(-7.93%) |
Oct 26, 2015 | 24.40 | 24.40 | 22.40 | 22.70 | 92,983 | -1.70(-6.97%) |
Oct 23, 2015 | 24.80 | 24.90 | 23.70 | 24.40 | 63,320 | +0.00(+0.00%) |
Oct 22, 2015 | 24.70 | 25.50 | 24.20 | 24.40 | 73,464 | -0.50(-2.01%) |
Oct 21, 2015 | 26.10 | 26.10 | 24.90 | 24.90 | 60,037 | -0.80(-3.11%) |
Oct 20, 2015 | 25.70 | 25.90 | 25.30 | 25.70 | 42,113 | +0.10(+0.39%) |
Oct 19, 2015 | 27.00 | 27.00 | 25.30 | 25.60 | 75,637 | -1.00(-3.76%) |
Oct 16, 2015 | 27.70 | 28.10 | 26.32 | 26.60 | 83,430 | -0.80(-2.92%) |
Oct 15, 2015 | 28.20 | 28.40 | 26.50 | 27.40 | 53,934 | -0.50(-1.79%) |
Oct 14, 2015 | 27.00 | 28.38 | 27.00 | 27.90 | 41,985 | +0.80(+2.95%) |
Oct 13, 2015 | 29.00 | 29.50 | 27.10 | 27.10 | 61,425 | -2.00(-6.87%) |
Oct 12, 2015 | 30.30 | 30.80 | 28.50 | 29.10 | 36,691 | -1.40(-4.59%) |
Oct 09, 2015 | 30.80 | 31.50 | 30.30 | 30.50 | 50,945 | -0.20(-0.65%) |
Oct 08, 2015 | 31.30 | 32.30 | 30.50 | 30.70 | 64,389 | -1.10(-3.46%) |
Oct 07, 2015 | 29.70 | 32.60 | 29.70 | 31.80 | 84,295 | +2.10(+7.07%) |
Oct 06, 2015 | 28.90 | 30.50 | 28.20 | 29.70 | 65,468 | +0.70(+2.41%) |
Oct 05, 2015 | 25.10 | 29.15 | 24.70 | 29.00 | 109,089 | +4.30(+17.41%) |
Oct 02, 2015 | 24.30 | 24.90 | 23.90 | 24.70 | 45,857 | +0.40(+1.65%) |
Oct 01, 2015 | 25.00 | 25.60 | 24.30 | 24.30 | 29,392 | -0.60(-2.41%) |
Sep 30, 2015 | 25.50 | 25.90 | 24.20 | 24.90 | 53,393 | -0.60(-2.35%) |
Sep 29, 2015 | 25.50 | 26.60 | 25.20 | 25.50 | 28,898 | -0.20(-0.78%) |
Sep 28, 2015 | 26.60 | 26.60 | 25.00 | 25.70 | 59,659 | -0.70(-2.65%) |
Sep 25, 2015 | 26.90 | 27.20 | 25.50 | 26.40 | 39,749 | +0.40(+1.54%) |
Sep 24, 2015 | 25.60 | 26.00 | 25.50 | 26.00 | 25,350 | +0.10(+0.39%) |
Sep 23, 2015 | 26.70 | 27.00 | 25.80 | 25.90 | 33,386 | -0.70(-2.63%) |
Sep 22, 2015 | 27.50 | 27.80 | 26.50 | 26.60 | 45,147 | -1.30(-4.66%) |
Sep 21, 2015 | 28.10 | 29.30 | 27.50 | 27.90 | 27,167 | -0.30(-1.06%) |
Sep 18, 2015 | 29.00 | 29.40 | 27.70 | 28.20 | 63,547 | -0.60(-2.08%) |
Sep 17, 2015 | 27.90 | 29.90 | 27.60 | 28.80 | 54,917 | +1.10(+3.97%) |
Sep 16, 2015 | 27.00 | 28.20 | 27.00 | 27.70 | 80,946 | +0.80(+2.97%) |
Sep 15, 2015 | 24.94 | 27.10 | 24.85 | 26.90 | 44,770 | +1.47(+5.77%) |
Sep 14, 2015 | 25.92 | 25.92 | 24.94 | 25.43 | 48,632 | -0.29(-1.14%) |
Sep 11, 2015 | 26.31 | 26.31 | 25.43 | 25.73 | 48,171 | -0.98(-3.66%) |
Sep 10, 2015 | 26.41 | 26.90 | 25.63 | 26.70 | 50,590 | +0.00(+0.00%) |
Sep 09, 2015 | 27.10 | 27.58 | 26.70 | 26.70 | 30,729 | -0.29(-1.09%) |
Sep 08, 2015 | 26.61 | 27.49 | 26.61 | 27.00 | 32,217 | +0.29(+1.10%) |
Sep 04, 2015 | 26.22 | 26.70 | 26.70 | 26.70 | 29,953 | -0.29(-1.09%) |
Sep 03, 2015 | 27.39 | 27.83 | 26.70 | 27.00 | 45,852 | +0.10(+0.36%) |
Sep 02, 2015 | 26.70 | 27.00 | 26.22 | 26.90 | 68,790 | +0.39(+1.48%) |
Sep 01, 2015 | 27.39 | 27.39 | 26.22 | 26.51 | 52,308 | -0.98(-3.56%) |
Aug 31, 2015 | 27.29 | 27.88 | 26.22 | 27.49 | 48,393 | +0.49(+1.81%) |
Aug 28, 2015 | 26.80 | 27.68 | 26.61 | 27.00 | 55,520 | +0.29(+1.10%) |
Aug 27, 2015 | 25.82 | 26.70 | 25.53 | 26.70 | 72,345 | +0.88(+3.41%) |
Aug 26, 2015 | 28.37 | 28.47 | 25.24 | 25.82 | 136,605 | -1.96(-7.04%) |
Aug 25, 2015 | 29.35 | 29.35 | 26.61 | 27.78 | 140,391 | +0.88(+3.27%) |
Aug 24, 2015 | 27.58 | 28.07 | 24.26 | 26.90 | 133,230 | -1.66(-5.82%) |
Aug 21, 2015 | 27.39 | 29.05 | 27.29 | 28.56 | 113,874 | +0.10(+0.34%) |
Aug 20, 2015 | 31.11 | 31.69 | 27.39 | 28.47 | 201,059 | -2.64(-8.49%) |
Aug 19, 2015 | 32.48 | 32.80 | 30.81 | 31.11 | 83,996 | -1.57(-4.79%) |
Aug 18, 2015 | 33.65 | 33.75 | 32.38 | 32.67 | 66,533 | -0.98(-2.91%) |
Aug 17, 2015 | 33.45 | 33.75 | 32.77 | 33.65 | 24,927 | +0.20(+0.58%) |
Aug 14, 2015 | 33.06 | 33.75 | 32.57 | 33.45 | 29,661 | +0.68(+2.09%) |
Aug 13, 2015 | 33.75 | 33.94 | 32.38 | 32.77 | 58,273 | -0.98(-2.90%) |
Aug 12, 2015 | 34.33 | 34.33 | 32.96 | 33.75 | 79,134 | -0.88(-2.54%) |
Aug 11, 2015 | 35.70 | 35.90 | 34.29 | 34.63 | 43,354 | -1.17(-3.28%) |
Aug 10, 2015 | 35.12 | 36.00 | 34.92 | 35.80 | 54,833 | +0.59(+1.67%) |
Aug 07, 2015 | 35.41 | 36.68 | 34.82 | 35.21 | 49,344 | -0.10(-0.28%) |
Aug 06, 2015 | 35.21 | 35.90 | 34.33 | 35.31 | 42,668 | +0.00(+0.00%) |
Aug 05, 2015 | 35.21 | 35.90 | 34.73 | 35.31 | 45,769 | +0.49(+1.40%) |
Aug 04, 2015 | 36.19 | 36.29 | 34.43 | 34.82 | 56,642 | -1.27(-3.52%) |
Aug 03, 2015 | 36.29 | 38.54 | 35.61 | 36.09 | 62,707 | -0.10(-0.27%) |
Jul 31, 2015 | 36.39 | 36.39 | 35.21 | 36.19 | 60,160 | +0.00(+0.00%) |
Jul 30, 2015 | 36.68 | 37.66 | 35.21 | 36.19 | 60,281 | -0.98(-2.63%) |
Jul 29, 2015 | 35.90 | 37.46 | 35.90 | 37.17 | 57,822 | +1.08(+2.98%) |
Jul 28, 2015 | 37.17 | 37.27 | 35.41 | 36.09 | 76,416 | -0.88(-2.38%) |
Jul 27, 2015 | 37.86 | 38.54 | 36.68 | 36.98 | 58,189 | -1.57(-4.06%) |
Jul 24, 2015 | 39.13 | 39.42 | 37.56 | 38.54 | 80,453 | -0.68(-1.75%) |
Jul 23, 2015 | 40.79 | 41.15 | 38.83 | 39.23 | 75,057 | -1.66(-4.07%) |
Jul 22, 2015 | 42.75 | 43.53 | 40.79 | 40.89 | 59,542 | -1.76(-4.13%) |
Jul 21, 2015 | 42.65 | 44.12 | 42.06 | 42.65 | 68,292 | +0.10(+0.23%) |
Jul 20, 2015 | 42.55 | 43.63 | 41.77 | 42.55 | 112,850 | +0.20(+0.46%) |
Jul 17, 2015 | 39.62 | 43.63 | 39.62 | 42.36 | 205,217 | +2.93(+7.44%) |
Jul 16, 2015 | 38.25 | 39.67 | 38.15 | 39.42 | 91,029 | +1.17(+3.07%) |
Jul 15, 2015 | 38.34 | 38.74 | 37.86 | 38.25 | 64,821 | +0.10(+0.26%) |
Jul 14, 2015 | 38.74 | 38.74 | 37.76 | 38.15 | 78,456 | -0.49(-1.27%) |
Jul 13, 2015 | 36.98 | 39.42 | 36.49 | 38.64 | 192,193 | +2.54(+7.05%) |
Jul 10, 2015 | 34.43 | 36.19 | 33.94 | 36.09 | 97,777 | +2.35(+6.96%) |
Jul 09, 2015 | 33.75 | 34.24 | 33.17 | 33.75 | 72,263 | +0.39(+1.17%) |
Jul 08, 2015 | 34.24 | 34.73 | 33.06 | 33.36 | 81,744 | -1.17(-3.40%) |
Jul 07, 2015 | 33.94 | 34.73 | 32.67 | 34.53 | 96,237 | +0.59(+1.73%) |
Jul 06, 2015 | 34.82 | 35.21 | 32.96 | 33.94 | 112,590 | -1.66(-4.67%) |
Jul 02, 2015 | 36.29 | 35.61 | 35.61 | 35.61 | 66,684 | -0.78(-2.15%) |
Jul 01, 2015 | 36.68 | 38.25 | 36.00 | 36.39 | 95,294 | +0.00(+0.00%) |
Jun 30, 2015 | 37.07 | 37.95 | 35.90 | 36.39 | 89,355 | -0.59(-1.59%) |
Jun 29, 2015 | 38.44 | 38.44 | 36.49 | 36.98 | 106,100 | -1.76(-4.55%) |
Jun 26, 2015 | 37.86 | 38.74 | 37.56 | 38.74 | 164,612 | +1.08(+2.86%) |
Jun 25, 2015 | 38.05 | 38.83 | 37.37 | 37.66 | 83,671 | -0.10(-0.26%) |
Jun 24, 2015 | 37.27 | 38.15 | 37.17 | 37.76 | 111,021 | +0.49(+1.31%) |
Jun 23, 2015 | 36.88 | 37.27 | 36.39 | 37.27 | 78,804 | +0.39(+1.06%) |
Jun 22, 2015 | 38.05 | 38.25 | 36.83 | 36.88 | 55,972 | -0.78(-2.08%) |
Jun 19, 2015 | 38.05 | 38.25 | 37.37 | 37.66 | 113,396 | +0.00(+0.00%) |
Jun 18, 2015 | 36.68 | 37.86 | 36.39 | 37.66 | 92,964 | +1.37(+3.77%) |
Jun 17, 2015 | 36.00 | 37.02 | 35.80 | 36.29 | 84,454 | +0.49(+1.37%) |
Jun 16, 2015 | 36.09 | 36.49 | 34.82 | 35.80 | 61,008 | -0.10(-0.27%) |
Jun 15, 2015 | 34.55 | 35.61 | 34.07 | 35.90 | 83,154 | +0.96(+2.75%) |
Jun 12, 2015 | 33.88 | 34.94 | 33.69 | 34.94 | 48,736 | +1.15(+3.42%) |
Jun 11, 2015 | 34.07 | 34.65 | 33.30 | 33.78 | 95,107 | -0.38(-1.13%) |
Jun 10, 2015 | 33.78 | 34.55 | 33.69 | 34.17 | 36,135 | +0.38(+1.14%) |
Jun 09, 2015 | 34.55 | 34.94 | 33.49 | 33.78 | 64,551 | -0.96(-2.77%) |
Jun 08, 2015 | 34.74 | 35.51 | 34.36 | 34.74 | 39,454 | -0.10(-0.28%) |
Jun 05, 2015 | 33.69 | 35.03 | 33.69 | 34.84 | 49,795 | +0.87(+2.55%) |
Jun 04, 2015 | 34.36 | 34.94 | 33.69 | 33.97 | 53,007 | -0.87(-2.49%) |
Jun 03, 2015 | 34.94 | 35.61 | 34.36 | 34.84 | 73,848 | -0.29(-0.82%) |
Jun 02, 2015 | 34.46 | 35.51 | 33.88 | 35.13 | 91,621 | +0.58(+1.67%) |