Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.25 | 23.55 | 22.95 | 22.95 | 17,115 | -0.45(-1.92%) |
Aug 30, 2016 | 23.70 | 24.00 | 23.10 | 23.40 | 14,536 | -0.30(-1.27%) |
Aug 29, 2016 | 23.70 | 23.85 | 23.40 | 23.70 | 18,012 | +0.00(+0.00%) |
Aug 26, 2016 | 23.55 | 24.60 | 23.40 | 23.70 | 12,797 | +0.30(+1.28%) |
Aug 25, 2016 | 24.60 | 24.60 | 22.95 | 23.40 | 21,967 | +0.15(+0.65%) |
Aug 24, 2016 | 24.30 | 24.90 | 22.80 | 23.25 | 22,451 | -0.90(-3.73%) |
Aug 23, 2016 | 23.55 | 24.45 | 22.95 | 24.15 | 22,741 | +0.60(+2.55%) |
Aug 22, 2016 | 22.50 | 23.85 | 22.20 | 23.55 | 20,090 | +1.05(+4.67%) |
Aug 19, 2016 | 23.85 | 24.15 | 21.75 | 22.50 | 84,439 | -1.35(-5.66%) |
Aug 18, 2016 | 25.50 | 25.50 | 23.55 | 23.85 | 68,215 | -1.65(-6.47%) |
Aug 17, 2016 | 25.50 | 26.49 | 24.60 | 25.50 | 43,678 | +0.00(+0.00%) |
Aug 16, 2016 | 25.50 | 26.10 | 25.20 | 25.50 | 19,765 | +0.00(+0.00%) |
Aug 15, 2016 | 24.60 | 26.55 | 24.60 | 25.50 | 36,163 | +0.75(+3.03%) |
Aug 12, 2016 | 24.90 | 25.95 | 24.00 | 24.75 | 26,712 | +0.00(+0.00%) |
Aug 11, 2016 | 22.35 | 26.10 | 22.20 | 24.75 | 112,105 | +0.30(+1.23%) |
Aug 10, 2016 | 25.99 | 26.25 | 24.32 | 24.45 | 33,220 | -1.80(-6.86%) |
Aug 09, 2016 | 26.25 | 26.95 | 25.35 | 26.25 | 26,803 | +0.00(+0.00%) |
Aug 08, 2016 | 27.15 | 28.05 | 25.80 | 26.25 | 22,887 | -0.60(-2.23%) |
Aug 05, 2016 | 26.55 | 28.05 | 25.35 | 26.85 | 41,674 | +0.45(+1.70%) |
Aug 04, 2016 | 35.25 | 36.00 | 25.20 | 26.40 | 389,143 | -3.60(-12.00%) |
Aug 03, 2016 | 31.05 | 31.35 | 28.50 | 30.00 | 63,195 | -0.15(-0.50%) |
Aug 02, 2016 | 31.20 | 31.22 | 29.40 | 30.15 | 44,379 | -1.05(-3.37%) |
Aug 01, 2016 | 30.90 | 33.60 | 28.50 | 31.20 | 111,546 | +0.45(+1.46%) |
Jul 29, 2016 | 30.00 | 31.80 | 27.75 | 30.75 | 212,529 | -0.30(-0.97%) |
Jul 28, 2016 | 24.15 | 31.50 | 23.55 | 31.05 | 379,671 | +6.30(+25.45%) |
Jul 27, 2016 | 27.00 | 28.05 | 22.65 | 24.75 | 283,628 | -0.60(-2.37%) |
Jul 26, 2016 | 20.25 | 28.20 | 19.50 | 25.35 | 1,087,550 | +9.45(+59.43%) |
Jul 25, 2016 | 15.75 | 16.50 | 15.75 | 15.90 | 10,720 | +0.00(+0.00%) |
Jul 22, 2016 | 16.50 | 16.65 | 15.22 | 15.90 | 28,800 | -0.60(-3.64%) |
Jul 21, 2016 | 16.80 | 17.48 | 16.50 | 16.50 | 4,421 | -0.45(-2.65%) |
Jul 20, 2016 | 16.80 | 17.55 | 16.50 | 16.95 | 10,178 | +0.00(+0.00%) |
Jul 19, 2016 | 17.85 | 18.00 | 16.65 | 16.95 | 17,095 | -0.75(-4.24%) |
Jul 18, 2016 | 18.45 | 19.20 | 17.55 | 17.70 | 29,957 | -0.60(-3.28%) |
Jul 15, 2016 | 18.60 | 19.05 | 18.15 | 18.30 | 6,066 | -0.15(-0.81%) |
Jul 14, 2016 | 18.89 | 19.20 | 17.85 | 18.45 | 7,660 | -0.45(-2.38%) |
Jul 13, 2016 | 19.05 | 19.95 | 17.40 | 18.90 | 17,988 | -0.15(-0.79%) |
Jul 12, 2016 | 20.55 | 20.85 | 18.75 | 19.05 | 14,885 | -1.20(-5.93%) |
Jul 11, 2016 | 19.05 | 20.70 | 18.90 | 20.25 | 17,729 | +1.05(+5.47%) |
Jul 08, 2016 | 18.90 | 19.65 | 18.60 | 19.20 | 21,114 | +0.30(+1.59%) |
Jul 07, 2016 | 19.05 | 19.80 | 18.75 | 18.90 | 11,675 | +0.60(+3.28%) |
Jul 05, 2016 | 19.65 | 21.45 | 18.30 | 18.30 | 21,307 | -1.20(-6.15%) |
Jul 01, 2016 | 18.30 | 19.50 | 19.50 | 19.50 | 3,680 | +1.05(+5.69%) |
Jun 30, 2016 | 19.35 | 19.87 | 18.15 | 18.45 | 15,231 | -0.75(-3.91%) |
Jun 29, 2016 | 20.25 | 20.70 | 18.90 | 19.20 | 19,263 | -0.45(-2.29%) |
Jun 28, 2016 | 20.10 | 20.55 | 19.65 | 19.65 | 12,421 | +0.15(+0.77%) |
Jun 27, 2016 | 21.00 | 21.15 | 18.90 | 19.50 | 18,450 | -1.50(-7.14%) |
Jun 24, 2016 | 21.45 | 22.20 | 20.55 | 21.00 | 194,841 | -1.35(-6.04%) |
Jun 23, 2016 | 23.25 | 24.00 | 22.35 | 22.35 | 23,425 | -0.30(-1.32%) |
Jun 22, 2016 | 22.65 | 23.40 | 22.65 | 22.65 | 12,238 | -0.15(-0.66%) |
Jun 21, 2016 | 24.15 | 24.90 | 22.50 | 22.80 | 15,888 | -1.50(-6.17%) |
Jun 20, 2016 | 24.75 | 25.20 | 24.00 | 24.30 | 8,099 | -0.15(-0.61%) |
Jun 17, 2016 | 24.45 | 25.65 | 24.30 | 24.45 | 10,676 | +0.00(+0.00%) |
Jun 16, 2016 | 24.45 | 24.75 | 24.30 | 24.45 | 8,835 | -0.60(-2.40%) |
Jun 15, 2016 | 25.20 | 25.95 | 24.90 | 25.05 | 8,918 | -0.15(-0.60%) |
Jun 14, 2016 | 27.30 | 27.75 | 24.30 | 25.20 | 18,685 | -2.10(-7.69%) |
Jun 13, 2016 | 25.35 | 28.20 | 25.35 | 27.30 | 22,285 | +1.50(+5.81%) |
Jun 10, 2016 | 25.20 | 26.25 | 24.90 | 25.80 | 8,599 | +0.45(+1.78%) |
Jun 09, 2016 | 25.80 | 25.80 | 25.20 | 25.35 | 3,749 | -0.75(-2.87%) |
Jun 08, 2016 | 26.10 | 26.55 | 25.20 | 26.10 | 10,631 | +0.30(+1.16%) |
Jun 07, 2016 | 25.95 | 26.70 | 25.20 | 25.80 | 10,311 | +0.15(+0.58%) |
Jun 06, 2016 | 24.60 | 26.85 | 24.60 | 25.65 | 19,687 | +1.35(+5.56%) |
Jun 03, 2016 | 23.55 | 24.85 | 22.95 | 24.30 | 13,338 | +0.75(+3.18%) |
Jun 02, 2016 | 23.25 | 23.70 | 22.80 | 23.55 | 14,647 | +0.30(+1.29%) |
Jun 01, 2016 | 22.95 | 24.00 | 22.50 | 23.25 | 12,594 | +0.15(+0.65%) |
May 31, 2016 | 24.00 | 24.30 | 23.10 | 23.10 | 47,996 | -0.15(-0.65%) |
May 27, 2016 | 23.10 | 23.25 | 23.25 | 23.25 | 9,860 | +0.30(+1.31%) |
May 26, 2016 | 23.25 | 23.85 | 22.50 | 22.95 | 13,916 | -0.30(-1.29%) |
May 25, 2016 | 23.85 | 24.75 | 23.10 | 23.25 | 15,695 | -0.15(-0.64%) |
May 24, 2016 | 23.40 | 25.35 | 22.20 | 23.40 | 102,015 | +1.05(+4.70%) |
May 23, 2016 | 23.25 | 24.45 | 22.20 | 22.35 | 29,288 | -0.45(-1.97%) |
May 20, 2016 | 22.50 | 24.75 | 22.50 | 22.80 | 6,162 | +0.45(+2.01%) |
May 19, 2016 | 22.65 | 23.70 | 21.45 | 22.35 | 8,158 | -0.45(-1.97%) |
May 18, 2016 | 23.55 | 23.70 | 22.65 | 22.80 | 6,288 | -0.75(-3.18%) |
May 17, 2016 | 24.00 | 24.75 | 23.40 | 23.55 | 11,809 | -0.45(-1.87%) |
May 16, 2016 | 24.00 | 24.30 | 23.70 | 24.00 | 11,354 | +0.30(+1.27%) |
May 13, 2016 | 24.00 | 25.05 | 23.55 | 23.70 | 5,800 | -0.15(-0.63%) |
May 12, 2016 | 24.90 | 25.65 | 23.55 | 23.85 | 7,798 | -0.60(-2.45%) |
May 11, 2016 | 25.65 | 25.95 | 24.15 | 24.45 | 8,295 | -0.98(-3.83%) |
May 10, 2016 | 25.80 | 27.90 | 24.15 | 25.43 | 15,763 | -0.45(-1.74%) |
May 09, 2016 | 28.20 | 28.20 | 25.05 | 25.88 | 13,488 | -2.02(-7.26%) |
May 06, 2016 | 28.80 | 28.80 | 26.25 | 27.90 | 13,817 | -0.90(-3.13%) |
May 05, 2016 | 31.50 | 31.88 | 26.40 | 28.80 | 41,240 | -4.35(-13.12%) |
May 04, 2016 | 33.90 | 35.25 | 32.55 | 33.15 | 18,516 | -0.75(-2.21%) |
May 03, 2016 | 33.60 | 35.85 | 32.96 | 33.90 | 6,826 | +0.30(+0.89%) |
May 02, 2016 | 33.00 | 33.96 | 31.65 | 33.60 | 12,877 | +0.30(+0.90%) |
Apr 29, 2016 | 35.55 | 35.70 | 33.00 | 33.30 | 12,870 | -2.10(-5.93%) |
Apr 28, 2016 | 34.95 | 38.70 | 34.95 | 35.40 | 17,684 | +0.00(+0.00%) |
Apr 27, 2016 | 35.10 | 37.20 | 34.20 | 35.40 | 11,257 | +0.60(+1.72%) |
Apr 26, 2016 | 35.40 | 36.38 | 33.00 | 34.80 | 17,801 | -0.15(-0.43%) |
Apr 25, 2016 | 37.95 | 39.86 | 33.75 | 34.95 | 35,282 | -3.60(-9.34%) |
Apr 22, 2016 | 35.25 | 42.75 | 35.25 | 38.55 | 104,079 | +4.20(+12.23%) |
Apr 21, 2016 | 29.85 | 77.25 | 29.48 | 34.35 | 277,844 | +4.80(+16.24%) |
Apr 20, 2016 | 29.55 | 30.30 | 28.80 | 29.55 | 3,164 | -0.15(-0.51%) |
Apr 19, 2016 | 29.40 | 30.15 | 28.80 | 29.70 | 2,081 | +0.30(+1.02%) |
Apr 18, 2016 | 29.55 | 30.15 | 28.50 | 29.40 | 3,724 | -0.15(-0.51%) |
Apr 15, 2016 | 30.00 | 30.45 | 29.55 | 29.55 | 4,507 | -0.60(-1.99%) |
Apr 14, 2016 | 29.55 | 32.70 | 29.40 | 30.15 | 20,675 | +0.75(+2.55%) |
Apr 13, 2016 | 28.80 | 29.40 | 28.80 | 29.40 | 5,321 | +0.60(+2.08%) |
Apr 12, 2016 | 28.95 | 29.10 | 28.20 | 28.80 | 2,547 | -0.30(-1.03%) |
Apr 11, 2016 | 28.80 | 30.00 | 28.80 | 29.10 | 3,564 | +0.30(+1.04%) |
Apr 08, 2016 | 29.25 | 29.70 | 28.50 | 28.80 | 4,110 | +0.00(+0.00%) |
Apr 07, 2016 | 27.90 | 28.95 | 27.81 | 28.80 | 9,086 | +0.75(+2.67%) |
Apr 06, 2016 | 28.05 | 29.10 | 27.60 | 28.05 | 4,776 | -0.15(-0.53%) |
Apr 05, 2016 | 27.75 | 29.10 | 25.95 | 28.20 | 4,820 | +0.15(+0.53%) |
Apr 04, 2016 | 27.15 | 28.50 | 27.15 | 28.05 | 7,935 | +1.20(+4.47%) |
Apr 01, 2016 | 26.10 | 27.00 | 25.65 | 26.85 | 5,376 | +0.60(+2.29%) |
Mar 31, 2016 | 25.95 | 27.00 | 25.80 | 26.25 | 7,398 | +0.60(+2.34%) |
Mar 30, 2016 | 26.55 | 26.55 | 24.60 | 25.65 | 5,814 | -0.45(-1.72%) |
Mar 29, 2016 | 24.75 | 26.25 | 22.73 | 26.10 | 6,517 | +1.35(+5.45%) |
Mar 28, 2016 | 24.90 | 25.50 | 22.35 | 24.75 | 11,465 | +0.00(+0.00%) |
Mar 24, 2016 | 25.20 | 24.75 | 24.75 | 24.75 | 5,173 | -0.60(-2.37%) |
Mar 23, 2016 | 26.70 | 27.45 | 25.05 | 25.35 | 9,614 | -1.20(-4.52%) |
Mar 22, 2016 | 26.25 | 27.60 | 26.10 | 26.55 | 3,612 | -0.15(-0.56%) |
Mar 21, 2016 | 27.60 | 27.75 | 26.40 | 26.70 | 5,274 | -0.60(-2.20%) |
Mar 18, 2016 | 26.55 | 27.75 | 26.25 | 27.30 | 10,314 | +1.20(+4.60%) |
Mar 17, 2016 | 25.65 | 26.25 | 24.75 | 26.10 | 4,786 | +0.30(+1.16%) |
Mar 16, 2016 | 25.50 | 27.15 | 24.38 | 25.80 | 7,046 | +0.45(+1.78%) |
Mar 15, 2016 | 26.40 | 26.85 | 24.30 | 25.35 | 15,225 | -1.05(-3.98%) |
Mar 14, 2016 | 27.00 | 27.30 | 26.25 | 26.40 | 2,149 | -0.60(-2.22%) |
Mar 11, 2016 | 27.75 | 28.05 | 25.95 | 27.00 | 12,162 | +0.60(+2.27%) |
Mar 10, 2016 | 26.10 | 26.55 | 25.05 | 26.40 | 5,331 | +0.60(+2.33%) |
Mar 09, 2016 | 27.30 | 27.75 | 24.75 | 25.80 | 8,371 | -1.20(-4.44%) |
Mar 08, 2016 | 28.95 | 29.25 | 26.40 | 27.00 | 12,973 | -1.65(-5.76%) |
Mar 07, 2016 | 27.90 | 29.25 | 27.30 | 28.65 | 9,879 | +0.90(+3.24%) |
Mar 04, 2016 | 27.30 | 28.95 | 26.40 | 27.75 | 11,158 | +0.75(+2.78%) |
Mar 03, 2016 | 29.85 | 29.85 | 25.05 | 27.00 | 49,734 | -5.25(-16.28%) |
Mar 02, 2016 | 31.50 | 33.60 | 31.20 | 32.25 | 12,173 | +0.45(+1.42%) |
Mar 01, 2016 | 33.15 | 33.75 | 30.00 | 31.80 | 9,739 | -0.45(-1.40%) |
Feb 29, 2016 | 34.20 | 34.27 | 31.05 | 32.25 | 6,979 | -1.50(-4.44%) |
Feb 26, 2016 | 34.05 | 35.40 | 30.15 | 33.75 | 3,487 | +0.15(+0.45%) |
Feb 25, 2016 | 33.30 | 35.85 | 32.10 | 33.60 | 2,701 | +0.15(+0.45%) |
Feb 24, 2016 | 32.40 | 34.05 | 31.05 | 33.45 | 2,916 | +0.60(+1.83%) |
Feb 23, 2016 | 35.70 | 36.00 | 32.85 | 32.85 | 2,743 | -2.70(-7.59%) |
Feb 22, 2016 | 35.85 | 36.00 | 34.95 | 35.55 | 2,598 | +0.75(+2.16%) |
Feb 19, 2016 | 34.95 | 35.70 | 33.60 | 34.80 | 4,775 | -0.15(-0.43%) |
Feb 18, 2016 | 36.00 | 36.00 | 33.45 | 34.95 | 4,006 | -1.05(-2.92%) |
Feb 17, 2016 | 35.55 | 38.70 | 34.80 | 36.00 | 7,963 | +0.45(+1.27%) |
Feb 16, 2016 | 33.15 | 35.85 | 32.70 | 35.55 | 4,708 | +3.30(+10.23%) |
Feb 12, 2016 | 31.35 | 32.25 | 32.25 | 32.25 | 3,020 | +1.50(+4.88%) |
Feb 11, 2016 | 30.30 | 32.25 | 29.70 | 30.75 | 10,306 | -0.30(-0.97%) |
Feb 10, 2016 | 31.80 | 33.45 | 31.05 | 31.05 | 1,931 | -0.60(-1.90%) |
Feb 09, 2016 | 32.10 | 32.48 | 30.98 | 31.65 | 2,679 | -0.90(-2.76%) |
Feb 08, 2016 | 31.80 | 32.85 | 30.00 | 32.55 | 5,894 | -0.45(-1.36%) |
Feb 05, 2016 | 35.25 | 35.85 | 32.55 | 33.00 | 6,246 | -2.55(-7.17%) |
Feb 04, 2016 | 33.60 | 36.00 | 33.00 | 35.55 | 4,028 | +1.80(+5.33%) |
Feb 03, 2016 | 34.35 | 35.25 | 32.25 | 33.75 | 2,570 | +0.15(+0.45%) |
Feb 02, 2016 | 33.90 | 34.95 | 33.30 | 33.60 | 3,911 | -0.75(-2.18%) |
Feb 01, 2016 | 34.50 | 34.65 | 33.30 | 34.35 | 3,131 | -0.30(-0.87%) |
Jan 29, 2016 | 31.95 | 35.25 | 31.95 | 34.65 | 7,484 | +3.00(+9.48%) |
Jan 28, 2016 | 32.85 | 32.85 | 30.90 | 31.65 | 4,758 | -0.75(-2.31%) |
Jan 27, 2016 | 33.90 | 34.50 | 32.40 | 32.40 | 5,385 | -1.50(-4.42%) |
Jan 26, 2016 | 33.60 | 35.10 | 30.45 | 33.90 | 9,018 | +0.90(+2.73%) |
Jan 25, 2016 | 33.75 | 34.35 | 32.85 | 33.00 | 6,355 | -1.20(-3.51%) |
Jan 22, 2016 | 30.00 | 34.95 | 30.00 | 34.20 | 9,399 | +1.35(+4.11%) |
Jan 21, 2016 | 31.35 | 33.30 | 30.63 | 32.85 | 7,845 | +1.20(+3.79%) |
Jan 20, 2016 | 29.55 | 32.70 | 27.30 | 31.65 | 11,922 | +1.05(+3.43%) |
Jan 19, 2016 | 31.05 | 33.90 | 29.25 | 30.60 | 16,598 | -0.45(-1.45%) |
Jan 15, 2016 | 30.60 | 31.05 | 31.05 | 31.05 | 10,086 | -0.45(-1.43%) |
Jan 14, 2016 | 30.15 | 31.73 | 26.25 | 31.50 | 11,755 | +1.95(+6.60%) |
Jan 13, 2016 | 32.10 | 33.30 | 29.25 | 29.55 | 17,661 | -2.55(-7.94%) |
Jan 12, 2016 | 33.00 | 34.20 | 30.98 | 32.10 | 11,689 | -0.75(-2.28%) |
Jan 11, 2016 | 36.00 | 36.82 | 31.35 | 32.85 | 28,712 | -3.00(-8.37%) |
Jan 08, 2016 | 35.40 | 36.30 | 35.40 | 35.85 | 4,867 | +1.05(+3.02%) |
Jan 07, 2016 | 36.75 | 36.75 | 33.98 | 34.80 | 13,022 | -3.00(-7.94%) |
Jan 06, 2016 | 39.00 | 39.15 | 37.50 | 37.80 | 10,745 | -1.95(-4.91%) |
Jan 05, 2016 | 36.90 | 41.17 | 36.75 | 39.75 | 18,394 | +2.70(+7.29%) |
Jan 04, 2016 | 37.05 | 37.80 | 35.40 | 37.05 | 20,670 | +0.75(+2.07%) |
Dec 31, 2015 | 36.90 | 36.30 | 36.30 | 36.30 | 13,213 | -0.60(-1.63%) |
Dec 30, 2015 | 36.30 | 38.92 | 35.55 | 36.90 | 20,056 | +0.60(+1.65%) |
Dec 29, 2015 | 39.45 | 39.75 | 35.85 | 36.30 | 18,282 | -2.85(-7.28%) |
Dec 28, 2015 | 40.50 | 42.00 | 38.85 | 39.15 | 14,230 | -1.20(-2.97%) |
Dec 24, 2015 | 40.50 | 40.35 | 40.35 | 40.35 | 4,040 | -0.45(-1.10%) |
Dec 23, 2015 | 40.35 | 41.33 | 39.02 | 40.80 | 11,555 | +0.45(+1.12%) |
Dec 22, 2015 | 42.45 | 42.90 | 39.00 | 40.35 | 9,941 | -1.65(-3.93%) |
Dec 21, 2015 | 42.75 | 44.10 | 41.70 | 42.00 | 8,959 | -0.60(-1.41%) |
Dec 18, 2015 | 43.95 | 45.75 | 41.85 | 42.60 | 120,533 | -1.80(-4.05%) |
Dec 17, 2015 | 34.95 | 48.60 | 34.59 | 44.40 | 143,372 | +9.00(+25.42%) |
Dec 16, 2015 | 34.35 | 36.15 | 33.00 | 35.40 | 24,139 | +1.35(+3.96%) |
Dec 15, 2015 | 36.45 | 36.90 | 33.60 | 34.05 | 17,772 | -1.95(-5.42%) |
Dec 14, 2015 | 42.75 | 43.95 | 34.58 | 36.00 | 25,394 | -7.20(-16.67%) |
Dec 11, 2015 | 43.20 | 45.00 | 42.45 | 43.20 | 11,916 | -1.65(-3.68%) |
Dec 10, 2015 | 44.40 | 45.98 | 40.88 | 44.85 | 8,020 | +0.30(+0.67%) |
Dec 09, 2015 | 46.20 | 46.80 | 44.40 | 44.55 | 8,606 | -1.20(-2.62%) |
Dec 08, 2015 | 45.00 | 46.70 | 45.00 | 45.75 | 8,234 | +0.60(+1.33%) |
Dec 07, 2015 | 45.45 | 45.90 | 44.55 | 45.15 | 18,426 | -0.30(-0.66%) |
Dec 04, 2015 | 45.60 | 46.65 | 45.00 | 45.45 | 11,058 | +0.45(+1.00%) |
Dec 03, 2015 | 43.50 | 45.45 | 43.35 | 45.00 | 12,692 | +0.00(+0.00%) |
Dec 02, 2015 | 45.45 | 46.35 | 43.95 | 45.00 | 16,168 | -1.20(-2.60%) |
Dec 01, 2015 | 46.35 | 47.70 | 45.15 | 46.20 | 6,963 | +0.00(+0.00%) |
Nov 30, 2015 | 49.50 | 49.50 | 45.75 | 46.20 | 9,779 | -2.10(-4.35%) |
Nov 27, 2015 | 46.80 | 48.30 | 46.20 | 48.30 | 1,458 | +1.20(+2.55%) |
Nov 25, 2015 | 47.55 | 47.10 | 47.10 | 47.10 | 4,713 | +0.15(+0.32%) |
Nov 24, 2015 | 46.80 | 47.70 | 46.20 | 46.95 | 5,726 | -0.45(-0.95%) |
Nov 23, 2015 | 47.85 | 47.85 | 46.65 | 47.40 | 10,304 | -0.90(-1.86%) |
Nov 20, 2015 | 49.65 | 50.25 | 47.70 | 48.30 | 6,083 | -0.90(-1.83%) |
Nov 19, 2015 | 48.90 | 49.35 | 47.25 | 49.20 | 8,167 | -0.15(-0.30%) |
Nov 18, 2015 | 48.60 | 49.80 | 48.15 | 49.35 | 6,882 | +0.90(+1.86%) |
Nov 17, 2015 | 48.90 | 50.10 | 47.25 | 48.45 | 6,655 | -0.15(-0.31%) |
Nov 16, 2015 | 48.15 | 49.50 | 46.65 | 48.60 | 9,928 | +0.30(+0.62%) |
Nov 13, 2015 | 45.75 | 48.90 | 45.75 | 48.30 | 8,871 | +2.10(+4.55%) |
Nov 12, 2015 | 48.00 | 48.00 | 46.05 | 46.20 | 5,756 | -1.95(-4.05%) |
Nov 11, 2015 | 49.80 | 50.85 | 47.85 | 48.15 | 10,548 | -0.75(-1.53%) |
Nov 10, 2015 | 49.20 | 49.65 | 47.70 | 48.90 | 8,341 | -0.90(-1.81%) |
Nov 09, 2015 | 48.30 | 50.55 | 46.50 | 49.80 | 9,865 | +1.20(+2.47%) |
Nov 06, 2015 | 45.45 | 48.90 | 43.65 | 48.60 | 22,269 | +3.00(+6.58%) |
Nov 05, 2015 | 48.75 | 48.75 | 45.60 | 45.60 | 8,488 | -1.95(-4.10%) |
Nov 04, 2015 | 47.55 | 48.91 | 46.20 | 47.55 | 7,775 | +0.15(+0.32%) |
Nov 03, 2015 | 48.90 | 50.25 | 47.10 | 47.40 | 10,780 | -2.70(-5.39%) |
Nov 02, 2015 | 46.05 | 50.10 | 45.15 | 50.10 | 19,925 | +4.95(+10.96%) |
Oct 30, 2015 | 47.55 | 48.00 | 45.00 | 45.15 | 9,446 | -0.75(-1.63%) |
Oct 29, 2015 | 46.65 | 48.45 | 45.45 | 45.90 | 10,671 | -0.60(-1.29%) |
Oct 28, 2015 | 45.75 | 47.55 | 44.70 | 46.50 | 21,091 | +1.20(+2.65%) |
Oct 27, 2015 | 46.05 | 46.95 | 44.92 | 45.30 | 14,396 | -0.30(-0.66%) |
Oct 26, 2015 | 46.80 | 48.15 | 45.00 | 45.60 | 19,099 | -0.75(-1.62%) |
Oct 23, 2015 | 46.05 | 47.10 | 45.00 | 46.35 | 15,720 | +0.30(+0.65%) |
Oct 22, 2015 | 46.35 | 49.05 | 45.00 | 46.05 | 15,932 | +0.30(+0.66%) |
Oct 21, 2015 | 45.45 | 46.35 | 44.25 | 45.75 | 18,308 | +0.75(+1.67%) |
Oct 20, 2015 | 44.85 | 45.60 | 44.10 | 45.00 | 14,986 | -0.45(-0.99%) |
Oct 19, 2015 | 42.90 | 45.60 | 40.95 | 45.45 | 19,265 | +2.55(+5.94%) |
Oct 16, 2015 | 42.90 | 45.75 | 41.25 | 42.90 | 16,514 | -0.15(-0.35%) |
Oct 15, 2015 | 39.45 | 43.20 | 37.65 | 43.05 | 11,069 | +4.20(+10.81%) |
Oct 14, 2015 | 39.75 | 41.70 | 37.50 | 38.85 | 12,652 | -1.35(-3.36%) |
Oct 13, 2015 | 46.65 | 47.25 | 39.75 | 40.20 | 30,725 | -3.75(-8.53%) |
Oct 12, 2015 | 40.65 | 51.75 | 40.50 | 43.95 | 76,886 | +4.80(+12.26%) |
Oct 09, 2015 | 39.00 | 39.15 | 37.50 | 39.15 | 16,613 | +0.60(+1.56%) |
Oct 08, 2015 | 37.80 | 41.80 | 37.35 | 38.55 | 32,125 | +0.15(+0.39%) |
Oct 07, 2015 | 32.25 | 39.90 | 31.50 | 38.40 | 46,312 | +8.10(+26.73%) |
Oct 06, 2015 | 31.50 | 31.80 | 30.00 | 30.30 | 6,621 | -1.20(-3.81%) |
Oct 05, 2015 | 31.80 | 32.62 | 30.30 | 31.50 | 8,069 | -0.15(-0.47%) |
Oct 02, 2015 | 30.60 | 31.95 | 30.00 | 31.65 | 11,570 | +0.60(+1.93%) |
Oct 01, 2015 | 33.75 | 34.50 | 30.30 | 31.05 | 10,383 | -2.10(-6.33%) |
Sep 30, 2015 | 32.25 | 33.45 | 31.35 | 33.15 | 10,560 | +1.35(+4.25%) |
Sep 29, 2015 | 30.60 | 34.50 | 29.85 | 31.80 | 94,350 | +1.20(+3.92%) |
Sep 28, 2015 | 33.45 | 33.60 | 29.70 | 30.60 | 17,793 | -2.85(-8.52%) |
Sep 25, 2015 | 38.85 | 39.36 | 33.15 | 33.45 | 13,816 | -4.65(-12.20%) |
Sep 24, 2015 | 37.95 | 39.00 | 35.25 | 38.10 | 12,409 | +0.00(+0.00%) |
Sep 23, 2015 | 38.85 | 39.75 | 37.95 | 38.10 | 6,181 | -0.75(-1.93%) |
Sep 22, 2015 | 38.70 | 39.98 | 38.25 | 38.85 | 4,421 | -0.90(-2.26%) |
Sep 21, 2015 | 43.80 | 43.95 | 39.08 | 39.75 | 6,034 | -3.15(-7.34%) |
Sep 18, 2015 | 41.55 | 45.60 | 41.40 | 42.90 | 13,368 | +0.90(+2.14%) |
Sep 17, 2015 | 41.10 | 43.48 | 40.35 | 42.00 | 9,490 | +0.60(+1.45%) |
Sep 16, 2015 | 40.65 | 42.75 | 39.60 | 41.40 | 9,042 | +0.15(+0.36%) |
Sep 15, 2015 | 42.60 | 43.50 | 40.80 | 41.25 | 6,967 | -1.20(-2.83%) |
Sep 14, 2015 | 43.05 | 43.42 | 42.00 | 42.45 | 3,695 | -0.75(-1.74%) |
Sep 11, 2015 | 42.00 | 43.65 | 42.00 | 43.20 | 10,372 | +0.30(+0.70%) |
Sep 10, 2015 | 42.00 | 44.10 | 41.10 | 42.90 | 9,076 | +0.45(+1.06%) |
Sep 09, 2015 | 44.55 | 44.55 | 42.45 | 42.45 | 6,757 | -1.95(-4.39%) |
Sep 08, 2015 | 44.70 | 45.45 | 43.65 | 44.40 | 13,435 | +0.75(+1.72%) |
Sep 04, 2015 | 44.85 | 43.65 | 43.65 | 43.65 | 12,540 | -1.50(-3.32%) |
Sep 03, 2015 | 47.55 | 48.00 | 45.00 | 45.15 | 5,320 | -2.40(-5.05%) |
Sep 02, 2015 | 47.25 | 48.51 | 45.45 | 47.55 | 7,340 | +1.05(+2.26%) |