Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.490 | 8.605 | 8.010 | 8.200 | 145,176 | -0.23(-2.73%) |
Apr 28, 2016 | 8.470 | 8.730 | 8.390 | 8.430 | 175,346 | -0.14(-1.63%) |
Apr 27, 2016 | 8.530 | 8.650 | 8.360 | 8.570 | 108,187 | -0.01(-0.12%) |
Apr 26, 2016 | 8.050 | 8.620 | 8.025 | 8.580 | 210,334 | +0.59(+7.38%) |
Apr 25, 2016 | 8.580 | 8.650 | 7.970 | 7.990 | 296,901 | -0.60(-6.98%) |
Apr 22, 2016 | 8.390 | 8.640 | 8.350 | 8.590 | 268,437 | +0.18(+2.14%) |
Apr 21, 2016 | 8.360 | 8.650 | 8.250 | 8.410 | 398,111 | +0.15(+1.82%) |
Apr 20, 2016 | 8.290 | 8.520 | 8.230 | 8.260 | 165,153 | -0.06(-0.72%) |
Apr 19, 2016 | 8.250 | 8.490 | 8.100 | 8.320 | 385,508 | +0.17(+2.09%) |
Apr 18, 2016 | 8.070 | 8.210 | 7.980 | 8.150 | 303,716 | +0.06(+0.74%) |
Apr 15, 2016 | 7.840 | 8.100 | 7.840 | 8.090 | 185,431 | +0.22(+2.80%) |
Apr 14, 2016 | 7.930 | 7.955 | 7.740 | 7.870 | 345,016 | -0.03(-0.38%) |
Apr 13, 2016 | 7.750 | 8.050 | 7.710 | 7.900 | 592,253 | +0.13(+1.67%) |
Apr 12, 2016 | 7.390 | 7.780 | 7.000 | 7.770 | 486,058 | +0.40(+5.43%) |
Apr 11, 2016 | 6.790 | 7.720 | 6.760 | 7.370 | 1,020,295 | +0.62(+9.19%) |
Apr 08, 2016 | 7.440 | 7.450 | 6.500 | 6.750 | 1,764,022 | -1.20(-15.09%) |
Apr 07, 2016 | 8.700 | 8.700 | 7.930 | 7.950 | 790,621 | -0.72(-8.30%) |
Apr 06, 2016 | 9.030 | 9.190 | 8.600 | 8.670 | 866,299 | -0.33(-3.67%) |
Apr 05, 2016 | 9.620 | 9.620 | 8.990 | 9.000 | 587,799 | -0.70(-7.22%) |
Apr 04, 2016 | 9.690 | 10.10 | 9.460 | 9.700 | 466,173 | +0.05(+0.52%) |
Apr 01, 2016 | 9.270 | 9.870 | 9.230 | 9.650 | 276,735 | +0.25(+2.66%) |
Mar 31, 2016 | 9.310 | 9.820 | 9.210 | 9.400 | 405,686 | +0.13(+1.40%) |
Mar 30, 2016 | 9.380 | 9.591 | 9.230 | 9.270 | 282,491 | -0.04(-0.43%) |
Mar 29, 2016 | 9.240 | 9.480 | 9.060 | 9.310 | 265,614 | +0.08(+0.87%) |
Mar 28, 2016 | 9.410 | 9.534 | 9.200 | 9.230 | 197,581 | -0.11(-1.18%) |
Mar 24, 2016 | 9.060 | 9.340 | 9.340 | 9.340 | 246,800 | +0.29(+3.20%) |
Mar 23, 2016 | 9.550 | 9.550 | 8.730 | 9.050 | 336,240 | -0.56(-5.83%) |
Mar 22, 2016 | 10.16 | 10.16 | 9.550 | 9.610 | 310,270 | -0.66(-6.43%) |
Mar 21, 2016 | 10.08 | 10.49 | 9.960 | 10.27 | 313,489 | +0.14(+1.38%) |
Mar 18, 2016 | 10.09 | 10.32 | 9.790 | 10.13 | 319,376 | +0.11(+1.10%) |
Mar 17, 2016 | 9.450 | 10.07 | 9.360 | 10.02 | 240,201 | +0.62(+6.60%) |
Mar 16, 2016 | 8.980 | 9.465 | 8.950 | 9.400 | 325,211 | +0.39(+4.33%) |
Mar 15, 2016 | 9.700 | 9.850 | 8.850 | 9.010 | 670,310 | -0.69(-7.11%) |
Mar 14, 2016 | 10.56 | 10.57 | 9.690 | 9.700 | 264,894 | -0.81(-7.71%) |
Mar 11, 2016 | 10.54 | 10.65 | 10.24 | 10.51 | 236,173 | +0.09(+0.86%) |
Mar 10, 2016 | 10.37 | 10.74 | 10.05 | 10.42 | 213,883 | +0.08(+0.77%) |
Mar 09, 2016 | 10.82 | 11.44 | 10.23 | 10.34 | 321,624 | -0.43(-3.99%) |
Mar 08, 2016 | 11.45 | 11.87 | 10.75 | 10.77 | 490,397 | -0.63(-5.53%) |
Mar 07, 2016 | 10.48 | 11.59 | 10.40 | 11.40 | 631,635 | +0.91(+8.67%) |
Mar 04, 2016 | 9.640 | 10.27 | 9.640 | 10.49 | 549,191 | +0.79(+8.14%) |
Mar 03, 2016 | 10.12 | 10.25 | 9.620 | 9.700 | 368,318 | -0.41(-4.06%) |
Mar 02, 2016 | 10.03 | 10.19 | 9.750 | 10.11 | 191,395 | +0.18(+1.81%) |
Mar 01, 2016 | 10.12 | 10.24 | 9.790 | 9.930 | 310,096 | -0.23(-2.26%) |
Feb 29, 2016 | 9.460 | 10.20 | 9.320 | 10.16 | 374,701 | +0.69(+7.29%) |
Feb 26, 2016 | 9.670 | 9.710 | 9.310 | 9.470 | 236,299 | -0.14(-1.46%) |
Feb 25, 2016 | 9.520 | 9.730 | 9.140 | 9.610 | 243,155 | +0.13(+1.37%) |
Feb 24, 2016 | 9.420 | 9.620 | 9.040 | 9.480 | 266,233 | -0.13(-1.35%) |
Feb 23, 2016 | 9.380 | 10.29 | 9.130 | 9.610 | 1,816,134 | +0.35(+3.78%) |
Feb 22, 2016 | 8.870 | 9.520 | 8.870 | 9.260 | 572,893 | +0.48(+5.47%) |
Feb 19, 2016 | 9.260 | 9.530 | 8.600 | 8.780 | 622,723 | -0.56(-6.00%) |
Feb 18, 2016 | 9.090 | 9.470 | 8.780 | 9.340 | 701,221 | +0.27(+2.98%) |
Feb 17, 2016 | 8.540 | 9.130 | 8.420 | 9.070 | 954,527 | +0.59(+6.96%) |
Feb 16, 2016 | 8.320 | 8.510 | 7.820 | 8.480 | 441,763 | +0.27(+3.29%) |
Feb 12, 2016 | 8.350 | 8.210 | 8.210 | 8.210 | 478,100 | -0.14(-1.68%) |
Feb 11, 2016 | 7.870 | 8.480 | 7.749 | 8.350 | 743,717 | +0.48(+6.10%) |
Feb 10, 2016 | 8.350 | 8.775 | 7.860 | 7.870 | 726,089 | -0.43(-5.18%) |
Feb 09, 2016 | 8.590 | 8.590 | 7.630 | 8.300 | 799,484 | -0.22(-2.58%) |
Feb 08, 2016 | 8.140 | 8.630 | 7.750 | 8.520 | 1,176,949 | +0.19(+2.28%) |
Feb 05, 2016 | 8.000 | 8.500 | 7.920 | 8.330 | 1,268,359 | +0.41(+5.18%) |
Feb 04, 2016 | 7.430 | 8.570 | 7.080 | 7.920 | 2,036,822 | +0.39(+5.18%) |
Feb 03, 2016 | 6.830 | 7.750 | 6.500 | 7.530 | 5,448,405 | +2.00(+36.17%) |
Feb 02, 2016 | 6.270 | 6.390 | 5.200 | 5.530 | 2,142,156 | -0.88(-13.73%) |
Feb 01, 2016 | 6.060 | 6.630 | 5.870 | 6.410 | 935,390 | +0.33(+5.43%) |
Jan 29, 2016 | 6.080 | 6.340 | 5.880 | 6.080 | 732,529 | +0.02(+0.33%) |
Jan 28, 2016 | 6.410 | 6.450 | 6.050 | 6.060 | 542,904 | -0.17(-2.73%) |
Jan 27, 2016 | 6.460 | 6.760 | 6.190 | 6.230 | 491,288 | -0.31(-4.74%) |
Jan 26, 2016 | 6.480 | 6.700 | 6.410 | 6.540 | 463,938 | +0.14(+2.19%) |
Jan 25, 2016 | 6.740 | 6.870 | 6.390 | 6.400 | 480,175 | -0.40(-5.88%) |
Jan 22, 2016 | 6.720 | 7.040 | 6.410 | 6.800 | 579,700 | +0.20(+3.03%) |
Jan 21, 2016 | 6.030 | 6.935 | 5.860 | 6.600 | 1,136,369 | +0.57(+9.45%) |
Jan 20, 2016 | 6.500 | 6.510 | 5.800 | 6.030 | 1,387,148 | -0.63(-9.46%) |
Jan 19, 2016 | 7.240 | 7.310 | 6.595 | 6.660 | 626,186 | -0.57(-7.88%) |
Jan 15, 2016 | 7.460 | 7.230 | 7.230 | 7.230 | 631,400 | -0.41(-5.37%) |
Jan 14, 2016 | 7.840 | 7.960 | 7.360 | 7.640 | 738,457 | -0.20(-2.55%) |
Jan 13, 2016 | 8.070 | 8.310 | 7.280 | 7.840 | 1,368,478 | -0.23(-2.85%) |
Jan 12, 2016 | 10.02 | 10.50 | 7.550 | 8.070 | 2,612,065 | -2.41(-23.00%) |
Jan 11, 2016 | 10.46 | 10.58 | 10.27 | 10.48 | 257,155 | +0.09(+0.87%) |
Jan 08, 2016 | 11.46 | 11.50 | 10.18 | 10.39 | 500,753 | -1.13(-9.81%) |
Jan 07, 2016 | 11.19 | 12.30 | 10.97 | 11.52 | 563,496 | +0.06(+0.52%) |
Jan 06, 2016 | 12.09 | 12.26 | 10.79 | 11.46 | 560,663 | -0.84(-6.83%) |
Jan 05, 2016 | 12.60 | 13.09 | 11.68 | 12.30 | 603,056 | -0.20(-1.60%) |
Jan 04, 2016 | 11.99 | 12.90 | 11.90 | 12.50 | 399,781 | +0.21(+1.71%) |
Dec 31, 2015 | 12.35 | 12.29 | 12.29 | 12.29 | 202,200 | -0.12(-0.97%) |
Dec 30, 2015 | 12.22 | 12.59 | 12.18 | 12.41 | 192,373 | +0.08(+0.65%) |
Dec 29, 2015 | 12.31 | 12.80 | 11.93 | 12.33 | 282,646 | +0.12(+0.98%) |
Dec 28, 2015 | 12.32 | 12.46 | 11.99 | 12.21 | 162,378 | -0.22(-1.77%) |
Dec 24, 2015 | 12.71 | 12.43 | 12.43 | 12.43 | 80,000 | -0.29(-2.28%) |
Dec 23, 2015 | 12.88 | 12.99 | 12.50 | 12.72 | 227,443 | -0.07(-0.55%) |
Dec 22, 2015 | 12.80 | 13.05 | 12.58 | 12.79 | 418,555 | +0.02(+0.16%) |
Dec 21, 2015 | 12.25 | 12.96 | 12.04 | 12.77 | 346,063 | +0.60(+4.93%) |
Dec 18, 2015 | 12.17 | 12.43 | 12.04 | 12.17 | 450,347 | +0.00(+0.00%) |
Dec 17, 2015 | 12.96 | 12.97 | 11.60 | 12.17 | 474,941 | -0.78(-6.02%) |
Dec 16, 2015 | 12.47 | 13.40 | 12.33 | 12.95 | 367,873 | +0.51(+4.10%) |
Dec 15, 2015 | 12.46 | 12.69 | 12.32 | 12.44 | 480,495 | +0.13(+1.06%) |
Dec 14, 2015 | 12.38 | 12.81 | 12.24 | 12.31 | 330,587 | -0.06(-0.49%) |
Dec 11, 2015 | 11.90 | 12.43 | 11.85 | 12.37 | 264,196 | +0.31(+2.57%) |
Dec 10, 2015 | 11.92 | 12.15 | 11.79 | 12.06 | 205,224 | +0.10(+0.84%) |
Dec 09, 2015 | 11.42 | 12.04 | 11.38 | 11.96 | 245,015 | +0.44(+3.82%) |
Dec 08, 2015 | 11.56 | 11.61 | 11.35 | 11.52 | 260,171 | -0.16(-1.37%) |
Dec 07, 2015 | 11.65 | 11.95 | 11.40 | 11.68 | 236,421 | -0.03(-0.26%) |
Dec 04, 2015 | 10.91 | 11.73 | 10.76 | 11.71 | 363,347 | +0.82(+7.53%) |
Dec 03, 2015 | 11.22 | 11.66 | 10.70 | 10.89 | 354,043 | -0.37(-3.29%) |
Dec 02, 2015 | 10.53 | 11.34 | 10.49 | 11.26 | 362,087 | +0.82(+7.85%) |
Dec 01, 2015 | 10.68 | 10.68 | 10.15 | 10.44 | 322,638 | -0.06(-0.57%) |
Nov 30, 2015 | 11.16 | 11.24 | 10.46 | 10.50 | 388,341 | -0.72(-6.42%) |
Nov 27, 2015 | 11.36 | 11.47 | 11.10 | 11.22 | 98,992 | -0.14(-1.23%) |
Nov 25, 2015 | 10.68 | 11.36 | 11.36 | 11.36 | 441,900 | +0.73(+6.87%) |
Nov 24, 2015 | 10.36 | 10.81 | 10.29 | 10.63 | 249,529 | +0.10(+0.95%) |
Nov 23, 2015 | 10.54 | 10.81 | 10.31 | 10.53 | 334,245 | -0.12(-1.13%) |
Nov 20, 2015 | 10.41 | 10.77 | 10.33 | 10.65 | 398,634 | +0.39(+3.80%) |
Nov 19, 2015 | 10.66 | 10.66 | 9.700 | 10.26 | 932,195 | -0.66(-6.04%) |
Nov 18, 2015 | 9.420 | 11.00 | 9.340 | 10.92 | 818,145 | +1.62(+17.42%) |
Nov 17, 2015 | 10.06 | 10.20 | 9.110 | 9.300 | 998,317 | -0.57(-5.78%) |
Nov 16, 2015 | 10.96 | 10.96 | 9.720 | 9.870 | 1,017,636 | -1.16(-10.52%) |
Nov 13, 2015 | 10.73 | 11.05 | 10.18 | 11.03 | 953,841 | -0.01(-0.09%) |
Nov 12, 2015 | 11.87 | 11.88 | 10.30 | 11.04 | 2,000,246 | -1.01(-8.38%) |
Nov 11, 2015 | 12.30 | 13.50 | 11.52 | 12.05 | 3,702,536 | -2.77(-18.69%) |
Nov 10, 2015 | 14.36 | 15.00 | 13.68 | 14.82 | 937,718 | +0.36(+2.49%) |
Nov 09, 2015 | 15.52 | 15.69 | 14.27 | 14.46 | 548,605 | -1.33(-8.42%) |
Nov 06, 2015 | 16.00 | 16.34 | 15.38 | 15.79 | 393,191 | -0.20(-1.25%) |
Nov 05, 2015 | 15.97 | 16.13 | 15.62 | 15.99 | 346,090 | +0.10(+0.63%) |
Nov 04, 2015 | 16.52 | 16.57 | 15.39 | 15.89 | 693,849 | -0.93(-5.53%) |
Nov 03, 2015 | 15.25 | 17.12 | 15.21 | 16.82 | 626,567 | +1.57(+10.30%) |
Nov 02, 2015 | 14.97 | 15.40 | 14.70 | 15.25 | 332,081 | +0.25(+1.67%) |
Oct 30, 2015 | 14.90 | 15.36 | 14.67 | 15.00 | 338,120 | +0.09(+0.60%) |
Oct 29, 2015 | 14.97 | 15.29 | 14.74 | 14.91 | 250,020 | -0.06(-0.40%) |
Oct 28, 2015 | 14.40 | 15.34 | 14.37 | 14.97 | 411,202 | +0.57(+3.96%) |
Oct 27, 2015 | 13.99 | 14.59 | 13.88 | 14.40 | 404,612 | +0.35(+2.49%) |
Oct 26, 2015 | 14.42 | 14.54 | 13.59 | 14.05 | 658,772 | -0.64(-4.36%) |
Oct 23, 2015 | 17.29 | 17.85 | 14.62 | 14.69 | 736,104 | -2.56(-14.84%) |
Oct 22, 2015 | 17.43 | 17.71 | 17.11 | 17.25 | 186,724 | -0.15(-0.86%) |
Oct 21, 2015 | 17.80 | 17.97 | 17.33 | 17.40 | 159,491 | -0.39(-2.19%) |
Oct 20, 2015 | 17.87 | 18.22 | 17.50 | 17.79 | 998,339 | -0.13(-0.73%) |
Oct 19, 2015 | 17.74 | 18.25 | 17.67 | 17.92 | 256,647 | +0.17(+0.96%) |
Oct 16, 2015 | 17.57 | 17.92 | 17.43 | 17.75 | 163,692 | +0.25(+1.43%) |
Oct 15, 2015 | 17.32 | 17.76 | 17.04 | 17.50 | 167,951 | +0.18(+1.04%) |
Oct 14, 2015 | 17.32 | 17.55 | 17.08 | 17.32 | 199,588 | +0.02(+0.12%) |
Oct 13, 2015 | 17.26 | 17.97 | 16.90 | 17.30 | 319,443 | +0.04(+0.23%) |
Oct 12, 2015 | 17.47 | 17.67 | 17.11 | 17.26 | 217,183 | -0.18(-1.03%) |
Oct 09, 2015 | 17.67 | 17.70 | 17.10 | 17.44 | 501,870 | -0.39(-2.19%) |
Oct 08, 2015 | 17.85 | 18.26 | 17.48 | 17.83 | 234,180 | -0.15(-0.83%) |
Oct 07, 2015 | 18.25 | 18.50 | 17.57 | 17.98 | 377,932 | -0.43(-2.34%) |
Oct 06, 2015 | 18.23 | 18.50 | 18.04 | 18.41 | 226,303 | +0.12(+0.66%) |
Oct 05, 2015 | 18.11 | 18.43 | 18.08 | 18.29 | 173,782 | +0.23(+1.27%) |
Oct 02, 2015 | 17.83 | 18.09 | 17.55 | 18.06 | 257,387 | +0.07(+0.39%) |
Oct 01, 2015 | 18.59 | 18.74 | 17.69 | 17.99 | 219,203 | -0.44(-2.39%) |
Sep 30, 2015 | 18.27 | 18.51 | 17.83 | 18.43 | 312,557 | +0.35(+1.94%) |
Sep 29, 2015 | 17.75 | 18.59 | 17.60 | 18.08 | 318,632 | +0.41(+2.32%) |
Sep 28, 2015 | 17.71 | 17.82 | 17.05 | 17.67 | 377,800 | -0.04(-0.23%) |
Sep 25, 2015 | 19.01 | 19.01 | 17.55 | 17.71 | 563,003 | -1.12(-5.95%) |
Sep 24, 2015 | 19.52 | 19.56 | 18.56 | 18.83 | 439,835 | -0.73(-3.73%) |
Sep 23, 2015 | 20.00 | 20.11 | 19.32 | 19.56 | 232,812 | -0.34(-1.71%) |
Sep 22, 2015 | 19.41 | 20.00 | 19.26 | 19.90 | 245,754 | +0.43(+2.21%) |
Sep 21, 2015 | 20.92 | 21.17 | 19.44 | 19.47 | 536,687 | -1.29(-6.21%) |
Sep 18, 2015 | 21.78 | 22.10 | 20.32 | 20.76 | 630,654 | -1.27(-5.76%) |
Sep 17, 2015 | 22.11 | 22.38 | 21.73 | 22.03 | 236,543 | -0.02(-0.09%) |
Sep 16, 2015 | 21.75 | 22.24 | 21.40 | 22.05 | 190,696 | +0.38(+1.75%) |
Sep 15, 2015 | 21.65 | 21.72 | 21.07 | 21.67 | 286,321 | +0.04(+0.18%) |
Sep 14, 2015 | 21.52 | 22.04 | 21.41 | 21.63 | 260,591 | +0.19(+0.89%) |
Sep 11, 2015 | 21.53 | 21.56 | 20.93 | 21.44 | 276,494 | -0.14(-0.65%) |
Sep 10, 2015 | 22.04 | 22.19 | 21.48 | 21.58 | 356,549 | -0.50(-2.26%) |
Sep 09, 2015 | 22.64 | 22.64 | 22.00 | 22.08 | 328,681 | -0.23(-1.03%) |
Sep 08, 2015 | 22.10 | 22.39 | 21.77 | 22.31 | 240,934 | +0.54(+2.48%) |
Sep 04, 2015 | 21.82 | 21.77 | 21.77 | 21.77 | 236,800 | -0.30(-1.36%) |
Sep 03, 2015 | 21.26 | 22.17 | 21.26 | 22.07 | 315,762 | +0.90(+4.25%) |
Sep 02, 2015 | 21.57 | 21.75 | 20.95 | 21.17 | 373,950 | -0.11(-0.52%) |
Sep 01, 2015 | 21.36 | 21.59 | 21.09 | 21.28 | 179,482 | -0.56(-2.56%) |
Aug 31, 2015 | 21.12 | 21.91 | 20.89 | 21.84 | 259,385 | +0.71(+3.36%) |
Aug 28, 2015 | 21.08 | 21.52 | 20.91 | 21.13 | 292,559 | +0.18(+0.86%) |
Aug 27, 2015 | 21.31 | 21.31 | 20.52 | 20.95 | 284,666 | -0.02(-0.10%) |
Aug 26, 2015 | 20.73 | 21.23 | 20.31 | 20.97 | 516,597 | +0.60(+2.95%) |
Aug 25, 2015 | 21.26 | 21.53 | 20.37 | 20.37 | 556,323 | -0.49(-2.35%) |
Aug 24, 2015 | 20.21 | 21.46 | 19.18 | 20.86 | 652,323 | -0.82(-3.78%) |
Aug 21, 2015 | 23.15 | 23.42 | 21.25 | 21.68 | 763,234 | -1.84(-7.82%) |
Aug 20, 2015 | 24.08 | 24.32 | 23.49 | 23.52 | 262,958 | -0.77(-3.17%) |
Aug 19, 2015 | 24.74 | 24.96 | 24.27 | 24.29 | 260,760 | -0.44(-1.78%) |
Aug 18, 2015 | 25.01 | 25.21 | 24.57 | 24.73 | 454,978 | -0.42(-1.67%) |
Aug 17, 2015 | 25.11 | 25.44 | 24.73 | 25.15 | 357,501 | -0.09(-0.36%) |
Aug 14, 2015 | 25.91 | 26.15 | 24.91 | 25.24 | 313,150 | -0.71(-2.74%) |
Aug 13, 2015 | 26.03 | 26.47 | 25.92 | 25.95 | 364,044 | -0.01(-0.04%) |
Aug 12, 2015 | 26.43 | 26.58 | 25.05 | 25.96 | 576,250 | -0.49(-1.85%) |
Aug 11, 2015 | 26.11 | 26.74 | 25.62 | 26.45 | 532,073 | +0.32(+1.22%) |
Aug 10, 2015 | 26.51 | 27.02 | 26.05 | 26.13 | 345,538 | -0.30(-1.14%) |
Aug 07, 2015 | 26.28 | 26.70 | 26.05 | 26.43 | 383,490 | -0.14(-0.53%) |
Aug 06, 2015 | 27.26 | 27.77 | 26.20 | 26.57 | 319,640 | -0.82(-2.99%) |
Aug 05, 2015 | 26.32 | 27.75 | 26.00 | 27.39 | 2,530,214 | -5.76(-17.38%) |
Aug 04, 2015 | 32.51 | 33.39 | 32.38 | 33.15 | 388,742 | +0.59(+1.81%) |
Aug 03, 2015 | 31.73 | 32.72 | 31.70 | 32.56 | 229,859 | +0.96(+3.04%) |
Jul 31, 2015 | 31.00 | 32.27 | 31.00 | 31.60 | 299,187 | +0.00(+0.00%) |
Jul 30, 2015 | 31.17 | 31.79 | 30.86 | 31.60 | 288,085 | +0.05(+0.16%) |
Jul 29, 2015 | 31.79 | 31.97 | 31.49 | 31.55 | 111,644 | -0.35(-1.10%) |
Jul 28, 2015 | 31.69 | 32.49 | 30.60 | 31.90 | 264,916 | +0.46(+1.46%) |
Jul 27, 2015 | 30.53 | 31.76 | 30.21 | 31.44 | 197,113 | +0.61(+1.98%) |
Jul 24, 2015 | 31.93 | 31.94 | 30.14 | 30.83 | 279,783 | -1.18(-3.69%) |
Jul 23, 2015 | 32.86 | 33.01 | 32.00 | 32.01 | 184,459 | -0.77(-2.35%) |
Jul 22, 2015 | 33.26 | 33.70 | 32.67 | 32.78 | 219,898 | -0.64(-1.92%) |
Jul 21, 2015 | 34.09 | 34.09 | 32.86 | 33.42 | 144,383 | -0.57(-1.68%) |
Jul 20, 2015 | 33.91 | 34.40 | 33.04 | 33.99 | 278,749 | +0.07(+0.21%) |
Jul 17, 2015 | 33.66 | 34.43 | 33.42 | 33.92 | 122,330 | +0.29(+0.86%) |
Jul 16, 2015 | 33.50 | 34.00 | 33.25 | 33.63 | 201,752 | +0.19(+0.57%) |
Jul 15, 2015 | 33.56 | 33.82 | 33.02 | 33.44 | 227,929 | -0.10(-0.30%) |
Jul 14, 2015 | 33.16 | 33.61 | 33.11 | 33.54 | 180,915 | +0.26(+0.78%) |
Jul 13, 2015 | 33.27 | 33.55 | 32.97 | 33.28 | 192,522 | +0.13(+0.39%) |
Jul 10, 2015 | 33.27 | 33.27 | 32.26 | 33.15 | 314,877 | +0.11(+0.33%) |
Jul 09, 2015 | 32.72 | 33.17 | 32.22 | 33.04 | 206,680 | +0.76(+2.35%) |
Jul 08, 2015 | 32.03 | 32.42 | 31.84 | 32.28 | 226,181 | -0.03(-0.09%) |
Jul 07, 2015 | 31.84 | 32.43 | 31.30 | 32.31 | 246,081 | +0.29(+0.91%) |
Jul 06, 2015 | 32.00 | 32.19 | 31.60 | 32.02 | 213,529 | -0.33(-1.02%) |
Jul 02, 2015 | 32.76 | 32.35 | 32.35 | 32.35 | 336,100 | +0.18(+0.56%) |
Jul 01, 2015 | 31.96 | 32.38 | 31.55 | 32.17 | 282,228 | +0.17(+0.53%) |
Jun 30, 2015 | 30.83 | 32.57 | 30.10 | 32.00 | 524,092 | +1.95(+6.49%) |
Jun 29, 2015 | 30.81 | 31.00 | 29.92 | 30.05 | 99,905 | -1.00(-3.22%) |
Jun 26, 2015 | 31.21 | 31.59 | 30.81 | 31.05 | 607,532 | -0.07(-0.22%) |
Jun 25, 2015 | 31.01 | 31.23 | 30.36 | 31.12 | 178,484 | +0.15(+0.48%) |
Jun 24, 2015 | 30.74 | 31.20 | 30.72 | 30.97 | 123,368 | +0.14(+0.45%) |
Jun 23, 2015 | 31.34 | 31.50 | 30.47 | 30.83 | 161,091 | -0.39(-1.25%) |
Jun 22, 2015 | 31.32 | 31.39 | 30.31 | 31.22 | 246,733 | +0.29(+0.94%) |
Jun 19, 2015 | 31.18 | 31.54 | 30.92 | 30.93 | 359,063 | -0.11(-0.35%) |
Jun 18, 2015 | 30.80 | 31.42 | 30.69 | 31.04 | 170,914 | +0.24(+0.78%) |
Jun 17, 2015 | 30.66 | 31.20 | 30.27 | 30.80 | 280,074 | +0.23(+0.75%) |
Jun 16, 2015 | 30.48 | 30.81 | 29.86 | 30.57 | 326,713 | +0.21(+0.69%) |
Jun 15, 2015 | 28.97 | 30.53 | 28.68 | 30.36 | 601,714 | +1.45(+5.02%) |
Jun 12, 2015 | 28.79 | 29.12 | 28.38 | 28.91 | 266,805 | +0.08(+0.28%) |
Jun 11, 2015 | 28.97 | 29.42 | 28.72 | 28.83 | 262,846 | -0.13(-0.45%) |
Jun 10, 2015 | 28.78 | 29.27 | 28.36 | 28.96 | 241,573 | +0.14(+0.49%) |
Jun 09, 2015 | 28.57 | 28.93 | 28.35 | 28.82 | 261,706 | +0.20(+0.70%) |
Jun 08, 2015 | 28.61 | 29.05 | 28.24 | 28.62 | 510,378 | -0.14(-0.49%) |
Jun 05, 2015 | 25.94 | 29.00 | 25.87 | 28.76 | 991,783 | +2.88(+11.13%) |
Jun 04, 2015 | 25.64 | 26.06 | 25.00 | 25.88 | 347,225 | +0.14(+0.54%) |
Jun 03, 2015 | 26.89 | 27.25 | 25.66 | 25.74 | 541,117 | -1.19(-4.42%) |
Jun 02, 2015 | 27.13 | 27.50 | 26.74 | 26.93 | 518,265 | -0.13(-0.48%) |
Jun 01, 2015 | 25.05 | 27.68 | 24.67 | 27.06 | 1,062,068 | +2.60(+10.63%) |
May 29, 2015 | 24.50 | 25.00 | 23.07 | 24.46 | 994,449 | +1.71(+7.52%) |
May 28, 2015 | 22.81 | 23.17 | 22.66 | 22.75 | 387,718 | -0.29(-1.26%) |
May 27, 2015 | 22.26 | 23.36 | 21.80 | 23.04 | 365,082 | +0.73(+3.27%) |
May 26, 2015 | 23.06 | 23.12 | 22.11 | 22.31 | 359,263 | -0.85(-3.67%) |
May 22, 2015 | 23.50 | 23.16 | 23.16 | 23.16 | 126,800 | -0.25(-1.07%) |
May 21, 2015 | 23.79 | 23.98 | 23.40 | 23.41 | 135,204 | -0.34(-1.43%) |
May 20, 2015 | 23.91 | 23.91 | 23.55 | 23.75 | 99,778 | -0.15(-0.63%) |
May 19, 2015 | 23.90 | 24.08 | 23.31 | 23.90 | 146,100 | +0.14(+0.59%) |
May 18, 2015 | 23.45 | 23.94 | 23.45 | 23.76 | 174,334 | +0.25(+1.06%) |
May 15, 2015 | 24.47 | 24.51 | 23.20 | 23.51 | 168,197 | -0.91(-3.73%) |
May 14, 2015 | 24.65 | 24.86 | 24.02 | 24.42 | 128,042 | -0.15(-0.61%) |
May 13, 2015 | 24.27 | 24.58 | 23.74 | 24.57 | 172,355 | +0.42(+1.74%) |
May 12, 2015 | 24.00 | 24.21 | 23.39 | 24.15 | 86,823 | +0.09(+0.37%) |
May 11, 2015 | 23.94 | 24.42 | 23.85 | 24.06 | 44,801 | +0.05(+0.21%) |
May 08, 2015 | 24.51 | 24.51 | 23.92 | 24.01 | 77,239 | -0.29(-1.19%) |
May 07, 2015 | 24.03 | 25.08 | 23.72 | 24.30 | 226,551 | +0.28(+1.17%) |
May 06, 2015 | 23.45 | 24.26 | 23.28 | 24.02 | 154,867 | +0.64(+2.74%) |
May 05, 2015 | 24.62 | 24.70 | 23.22 | 23.38 | 210,364 | -1.35(-5.46%) |
May 04, 2015 | 24.66 | 25.12 | 24.44 | 24.73 | 176,407 | +0.18(+0.73%) |