Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 7.800 | 7.975 | 7.270 | 7.420 | 1,516,947 | -0.42(-5.36%) |
Apr 28, 2016 | 7.780 | 8.150 | 7.560 | 7.840 | 968,362 | +0.05(+0.64%) |
Apr 27, 2016 | 7.970 | 8.110 | 7.650 | 7.790 | 1,331,829 | -0.24(-2.99%) |
Apr 26, 2016 | 8.310 | 8.320 | 7.457 | 8.030 | 1,717,181 | -0.26(-3.14%) |
Apr 25, 2016 | 8.260 | 8.750 | 8.260 | 8.290 | 1,581,585 | -0.01(-0.12%) |
Apr 22, 2016 | 8.250 | 8.430 | 7.631 | 8.300 | 1,491,029 | +0.05(+0.61%) |
Apr 21, 2016 | 7.470 | 8.410 | 7.450 | 8.250 | 2,421,390 | +0.66(+8.70%) |
Apr 20, 2016 | 7.980 | 7.980 | 7.260 | 7.590 | 2,688,305 | -0.37(-4.65%) |
Apr 19, 2016 | 8.230 | 8.600 | 7.838 | 7.960 | 1,639,474 | -0.37(-4.44%) |
Apr 18, 2016 | 8.400 | 8.750 | 7.910 | 8.330 | 7,093,994 | -0.59(-6.61%) |
Apr 15, 2016 | 6.400 | 10.15 | 6.060 | 8.920 | 28,675,124 | +2.69(+43.18%) |
Apr 14, 2016 | 6.370 | 6.450 | 6.100 | 6.230 | 394,700 | -0.09(-1.42%) |
Apr 13, 2016 | 6.170 | 6.405 | 5.910 | 6.320 | 779,325 | +0.26(+4.29%) |
Apr 12, 2016 | 6.240 | 6.310 | 5.780 | 6.060 | 945,259 | -0.16(-2.57%) |
Apr 11, 2016 | 6.420 | 6.495 | 6.150 | 6.220 | 610,606 | -0.15(-2.35%) |
Apr 08, 2016 | 7.240 | 7.290 | 6.260 | 6.370 | 1,494,887 | -0.71(-10.03%) |
Apr 07, 2016 | 6.910 | 7.210 | 6.740 | 7.080 | 936,942 | +0.15(+2.16%) |
Apr 06, 2016 | 6.580 | 6.940 | 6.390 | 6.930 | 1,092,780 | +0.35(+5.32%) |
Apr 05, 2016 | 6.750 | 6.940 | 6.550 | 6.580 | 621,005 | -0.21(-3.09%) |
Apr 04, 2016 | 6.760 | 7.180 | 6.690 | 6.790 | 1,007,928 | +0.03(+0.44%) |
Apr 01, 2016 | 6.340 | 7.100 | 6.290 | 6.760 | 1,468,286 | +0.32(+4.97%) |
Mar 31, 2016 | 6.050 | 6.690 | 5.980 | 6.440 | 1,402,231 | +0.35(+5.75%) |
Mar 30, 2016 | 5.930 | 6.270 | 5.920 | 6.090 | 1,013,876 | +0.23(+3.92%) |
Mar 29, 2016 | 5.480 | 5.890 | 5.300 | 5.860 | 819,102 | +0.35(+6.35%) |
Mar 28, 2016 | 5.730 | 5.850 | 5.510 | 5.510 | 573,766 | -0.21(-3.59%) |
Mar 24, 2016 | 5.500 | 5.715 | 5.715 | 5.715 | 656,900 | +0.05(+0.97%) |
Mar 23, 2016 | 6.250 | 6.440 | 5.650 | 5.660 | 1,064,742 | -0.57(-9.15%) |
Mar 22, 2016 | 6.150 | 6.320 | 6.000 | 6.230 | 965,616 | +0.08(+1.30%) |
Mar 21, 2016 | 5.870 | 6.322 | 5.750 | 6.150 | 1,132,820 | +0.22(+3.71%) |
Mar 18, 2016 | 5.600 | 6.040 | 5.570 | 5.930 | 3,307,668 | +0.43(+7.82%) |
Mar 17, 2016 | 5.490 | 5.620 | 5.300 | 5.500 | 1,388,248 | +0.02(+0.36%) |
Mar 16, 2016 | 5.600 | 5.730 | 5.270 | 5.480 | 1,563,237 | -0.18(-3.18%) |
Mar 15, 2016 | 6.220 | 6.310 | 5.620 | 5.660 | 1,555,541 | -0.66(-10.44%) |
Mar 14, 2016 | 6.090 | 6.460 | 5.950 | 6.320 | 1,279,319 | +0.17(+2.76%) |
Mar 11, 2016 | 5.880 | 6.170 | 5.690 | 6.150 | 1,483,991 | +0.39(+6.77%) |
Mar 10, 2016 | 5.990 | 6.130 | 5.620 | 5.760 | 1,383,850 | -0.14(-2.37%) |
Mar 09, 2016 | 6.210 | 6.261 | 5.830 | 5.900 | 1,571,343 | -0.26(-4.22%) |
Mar 08, 2016 | 6.190 | 6.420 | 6.160 | 6.160 | 1,998,027 | -0.32(-4.94%) |
Mar 07, 2016 | 6.240 | 6.540 | 5.970 | 6.480 | 2,546,653 | +0.42(+6.93%) |
Mar 04, 2016 | 6.100 | 6.250 | 5.850 | 6.060 | 2,282,409 | -0.04(-0.66%) |
Mar 03, 2016 | 6.550 | 6.800 | 6.000 | 6.100 | 3,729,916 | -0.30(-4.69%) |
Mar 02, 2016 | 5.750 | 6.680 | 5.571 | 6.400 | 7,896,226 | +0.85(+15.32%) |
Mar 01, 2016 | 7.560 | 7.690 | 5.290 | 5.550 | 13,107,802 | -2.43(-30.45%) |
Feb 29, 2016 | 7.930 | 8.570 | 7.790 | 7.980 | 6,060,600 | -0.01(-0.13%) |
Feb 26, 2016 | 11.51 | 11.69 | 7.830 | 7.990 | 7,719,541 | -3.33(-29.42%) |
Feb 25, 2016 | 10.95 | 12.26 | 10.52 | 11.32 | 7,278,300 | +0.81(+7.71%) |
Feb 24, 2016 | 10.61 | 11.47 | 10.11 | 10.51 | 6,434,393 | -0.33(-3.04%) |
Feb 23, 2016 | 16.13 | 17.00 | 10.80 | 10.84 | 26,571,164 | -17.42(-61.64%) |
Feb 22, 2016 | 29.77 | 29.98 | 27.76 | 28.26 | 607,600 | -0.58(-2.01%) |
Feb 19, 2016 | 29.16 | 29.70 | 27.56 | 28.84 | 785,516 | -0.39(-1.33%) |
Feb 18, 2016 | 29.67 | 30.23 | 28.67 | 29.23 | 677,320 | -0.54(-1.81%) |
Feb 17, 2016 | 28.62 | 30.00 | 28.09 | 29.77 | 745,739 | +1.81(+6.47%) |
Feb 16, 2016 | 26.20 | 28.22 | 25.80 | 27.96 | 670,908 | +2.45(+9.60%) |
Feb 12, 2016 | 24.51 | 25.51 | 25.51 | 25.51 | 571,200 | +1.28(+5.28%) |
Feb 11, 2016 | 23.14 | 24.80 | 22.67 | 24.23 | 559,371 | +0.50(+2.11%) |
Feb 10, 2016 | 24.24 | 25.81 | 23.50 | 23.73 | 489,717 | -0.03(-0.13%) |
Feb 09, 2016 | 22.85 | 25.00 | 22.36 | 23.76 | 515,002 | +0.39(+1.67%) |
Feb 08, 2016 | 24.30 | 24.84 | 22.64 | 23.37 | 936,667 | -1.26(-5.12%) |
Feb 05, 2016 | 26.45 | 26.89 | 24.11 | 24.63 | 779,118 | -2.07(-7.75%) |
Feb 04, 2016 | 24.90 | 27.72 | 24.88 | 26.70 | 793,411 | +1.54(+6.12%) |
Feb 03, 2016 | 24.24 | 25.34 | 23.29 | 25.16 | 679,049 | +1.17(+4.88%) |
Feb 02, 2016 | 24.20 | 24.70 | 23.60 | 23.99 | 584,197 | -0.75(-3.03%) |
Feb 01, 2016 | 23.82 | 25.09 | 22.80 | 24.74 | 590,630 | +0.92(+3.86%) |
Jan 29, 2016 | 23.00 | 24.55 | 22.79 | 23.82 | 664,505 | +0.79(+3.43%) |
Jan 28, 2016 | 24.51 | 24.59 | 22.31 | 23.03 | 953,704 | -1.06(-4.40%) |
Jan 27, 2016 | 26.00 | 26.23 | 23.70 | 24.09 | 925,990 | -1.99(-7.63%) |
Jan 26, 2016 | 25.96 | 26.71 | 24.71 | 26.08 | 654,795 | +0.27(+1.05%) |
Jan 25, 2016 | 26.96 | 27.62 | 25.44 | 25.81 | 1,293,397 | -1.74(-6.32%) |
Jan 22, 2016 | 27.59 | 28.90 | 26.70 | 27.55 | 545,344 | +0.68(+2.53%) |
Jan 21, 2016 | 26.75 | 29.35 | 26.56 | 26.87 | 1,236,463 | -0.27(-0.99%) |
Jan 20, 2016 | 23.91 | 28.26 | 22.93 | 27.14 | 1,324,581 | +2.63(+10.73%) |
Jan 19, 2016 | 23.76 | 26.20 | 23.12 | 24.51 | 1,889,087 | +1.40(+6.06%) |
Jan 15, 2016 | 21.43 | 23.11 | 23.11 | 23.11 | 3,401,900 | -0.72(-3.02%) |
Jan 14, 2016 | 22.65 | 24.39 | 20.61 | 23.83 | 1,096,205 | +1.17(+5.16%) |
Jan 13, 2016 | 24.06 | 24.47 | 21.44 | 22.66 | 912,295 | -1.21(-5.07%) |
Jan 12, 2016 | 23.32 | 24.54 | 22.03 | 23.87 | 755,493 | +0.69(+2.98%) |
Jan 11, 2016 | 26.50 | 26.59 | 22.61 | 23.18 | 979,972 | -3.14(-11.93%) |
Jan 08, 2016 | 28.19 | 28.69 | 26.17 | 26.32 | 714,903 | -1.15(-4.19%) |
Jan 07, 2016 | 28.49 | 29.25 | 27.23 | 27.47 | 1,231,161 | -1.84(-6.28%) |
Jan 06, 2016 | 28.94 | 29.86 | 28.58 | 29.31 | 890,673 | -0.25(-0.85%) |
Jan 05, 2016 | 31.04 | 31.62 | 29.13 | 29.56 | 659,420 | -1.30(-4.21%) |
Jan 04, 2016 | 31.60 | 31.89 | 30.09 | 30.86 | 751,293 | -1.54(-4.75%) |
Dec 31, 2015 | 32.61 | 32.40 | 32.40 | 32.40 | 362,900 | -0.29(-0.89%) |
Dec 30, 2015 | 33.46 | 34.65 | 32.58 | 32.69 | 352,994 | -0.85(-2.53%) |
Dec 29, 2015 | 32.57 | 33.71 | 32.45 | 33.54 | 334,644 | +1.09(+3.36%) |
Dec 28, 2015 | 32.69 | 33.18 | 31.75 | 32.45 | 431,360 | +0.01(+0.03%) |
Dec 24, 2015 | 33.45 | 32.44 | 32.44 | 32.44 | 287,500 | -1.06(-3.16%) |
Dec 23, 2015 | 31.87 | 33.74 | 31.34 | 33.50 | 542,152 | +1.92(+6.08%) |
Dec 22, 2015 | 33.35 | 33.64 | 31.52 | 31.58 | 486,471 | -1.44(-4.36%) |
Dec 21, 2015 | 32.91 | 33.16 | 32.00 | 33.02 | 677,293 | +0.52(+1.60%) |
Dec 18, 2015 | 32.20 | 33.96 | 31.04 | 32.50 | 1,984,486 | +0.00(+0.00%) |
Dec 17, 2015 | 34.30 | 35.40 | 32.24 | 32.50 | 712,484 | -1.54(-4.52%) |
Dec 16, 2015 | 29.10 | 34.72 | 29.10 | 34.04 | 1,761,956 | +5.44(+19.02%) |
Dec 15, 2015 | 27.25 | 29.29 | 27.08 | 28.60 | 892,452 | +2.06(+7.76%) |
Dec 14, 2015 | 26.83 | 27.80 | 26.12 | 26.54 | 894,030 | -0.36(-1.34%) |
Dec 11, 2015 | 27.39 | 28.03 | 26.51 | 26.90 | 756,804 | -1.12(-4.00%) |
Dec 10, 2015 | 27.31 | 28.46 | 26.96 | 28.02 | 436,968 | +0.79(+2.90%) |
Dec 09, 2015 | 27.63 | 28.00 | 26.95 | 27.23 | 438,782 | -0.42(-1.52%) |
Dec 08, 2015 | 26.18 | 27.82 | 26.00 | 27.65 | 712,854 | +1.12(+4.22%) |
Dec 07, 2015 | 27.87 | 27.90 | 26.22 | 26.53 | 677,813 | -1.21(-4.36%) |
Dec 04, 2015 | 28.00 | 28.37 | 26.14 | 27.74 | 909,410 | -0.14(-0.50%) |
Dec 03, 2015 | 29.02 | 29.66 | 27.37 | 27.88 | 685,662 | -0.98(-3.40%) |
Dec 02, 2015 | 29.45 | 29.75 | 28.60 | 28.86 | 425,540 | -0.54(-1.84%) |
Dec 01, 2015 | 30.45 | 30.45 | 28.75 | 29.40 | 713,114 | -0.64(-2.13%) |
Nov 30, 2015 | 29.98 | 30.74 | 28.91 | 30.04 | 693,484 | +0.48(+1.62%) |
Nov 27, 2015 | 29.89 | 29.89 | 28.62 | 29.56 | 437,986 | +0.04(+0.14%) |
Nov 25, 2015 | 28.61 | 29.52 | 29.52 | 29.52 | 1,694,600 | -2.23(-7.02%) |
Nov 24, 2015 | 30.52 | 31.80 | 29.13 | 31.75 | 961,252 | +0.94(+3.05%) |
Nov 23, 2015 | 29.90 | 31.25 | 29.15 | 30.81 | 1,443,863 | +1.81(+6.24%) |
Nov 20, 2015 | 27.88 | 32.12 | 27.17 | 29.00 | 2,962,318 | -1.12(-3.72%) |
Nov 19, 2015 | 34.61 | 34.65 | 30.02 | 30.12 | 1,486,126 | -4.56(-13.15%) |
Nov 18, 2015 | 32.91 | 34.80 | 32.75 | 34.68 | 1,091,943 | +1.59(+4.81%) |
Nov 17, 2015 | 30.91 | 34.24 | 30.08 | 33.09 | 1,332,849 | +2.26(+7.33%) |
Nov 16, 2015 | 29.88 | 31.22 | 29.06 | 30.83 | 635,857 | +0.56(+1.85%) |
Nov 13, 2015 | 28.44 | 31.14 | 28.00 | 30.27 | 631,729 | +1.59(+5.54%) |
Nov 12, 2015 | 28.95 | 29.95 | 28.23 | 28.68 | 743,746 | +0.01(+0.03%) |
Nov 11, 2015 | 29.25 | 30.07 | 28.39 | 28.67 | 580,374 | -0.63(-2.15%) |
Nov 10, 2015 | 26.80 | 30.48 | 26.42 | 29.30 | 1,249,112 | +1.84(+6.70%) |
Nov 09, 2015 | 28.07 | 28.67 | 27.28 | 27.46 | 561,289 | -0.63(-2.24%) |
Nov 06, 2015 | 27.02 | 28.49 | 26.35 | 28.09 | 852,711 | +1.08(+4.00%) |
Nov 05, 2015 | 27.49 | 27.67 | 26.03 | 27.01 | 601,281 | -0.66(-2.39%) |
Nov 04, 2015 | 27.82 | 28.48 | 26.43 | 27.67 | 849,100 | -0.37(-1.32%) |
Nov 03, 2015 | 27.44 | 28.33 | 25.70 | 28.04 | 1,185,623 | +0.40(+1.45%) |
Nov 02, 2015 | 25.18 | 27.71 | 24.87 | 27.64 | 1,047,473 | +2.77(+11.14%) |
Oct 30, 2015 | 23.75 | 25.45 | 23.75 | 24.87 | 1,028,494 | +0.91(+3.80%) |
Oct 29, 2015 | 25.22 | 26.20 | 23.70 | 23.96 | 930,208 | -1.26(-5.00%) |
Oct 28, 2015 | 23.42 | 25.25 | 22.67 | 25.22 | 1,212,109 | +1.58(+6.68%) |
Oct 27, 2015 | 24.26 | 25.14 | 23.24 | 23.64 | 870,497 | -0.59(-2.43%) |
Oct 26, 2015 | 25.22 | 25.67 | 24.08 | 24.23 | 542,545 | -1.37(-5.35%) |
Oct 23, 2015 | 24.91 | 26.40 | 24.71 | 25.60 | 841,070 | +0.61(+2.44%) |
Oct 22, 2015 | 25.28 | 26.00 | 24.10 | 24.99 | 904,392 | -0.50(-1.96%) |
Oct 21, 2015 | 27.50 | 27.67 | 24.35 | 25.49 | 1,295,459 | -1.36(-5.07%) |
Oct 20, 2015 | 30.04 | 30.72 | 26.80 | 26.85 | 1,472,079 | -2.74(-9.26%) |
Oct 19, 2015 | 34.25 | 35.74 | 28.23 | 29.59 | 2,745,510 | -5.66(-16.06%) |
Oct 16, 2015 | 34.01 | 35.75 | 31.26 | 35.25 | 7,154,973 | +3.51(+11.06%) |
Oct 15, 2015 | 30.11 | 31.86 | 29.42 | 31.74 | 2,802,692 | +1.76(+5.87%) |
Oct 14, 2015 | 29.40 | 30.85 | 26.90 | 29.98 | 1,275,707 | +0.76(+2.60%) |
Oct 13, 2015 | 31.14 | 32.05 | 28.88 | 29.22 | 671,752 | -2.21(-7.03%) |
Oct 12, 2015 | 35.00 | 35.49 | 31.03 | 31.43 | 1,153,907 | -2.80(-8.18%) |
Oct 09, 2015 | 31.74 | 35.76 | 31.00 | 34.23 | 933,034 | +2.28(+7.14%) |
Oct 08, 2015 | 30.98 | 33.10 | 29.52 | 31.95 | 1,040,300 | +0.46(+1.46%) |
Oct 07, 2015 | 29.18 | 33.81 | 28.67 | 31.49 | 1,180,341 | +2.44(+8.40%) |
Oct 06, 2015 | 29.26 | 29.74 | 26.70 | 29.05 | 803,564 | -0.41(-1.39%) |
Oct 05, 2015 | 30.88 | 31.75 | 27.01 | 29.46 | 833,947 | -0.56(-1.87%) |
Oct 02, 2015 | 26.57 | 30.08 | 26.51 | 30.02 | 866,520 | +2.84(+10.45%) |
Oct 01, 2015 | 26.64 | 27.77 | 24.97 | 27.18 | 690,191 | +0.48(+1.80%) |
Sep 30, 2015 | 26.00 | 28.20 | 24.75 | 26.70 | 1,030,166 | +1.59(+6.33%) |
Sep 29, 2015 | 27.00 | 28.59 | 24.63 | 25.11 | 991,321 | -1.90(-7.03%) |
Sep 28, 2015 | 29.13 | 29.55 | 26.21 | 27.01 | 840,991 | -2.28(-7.78%) |
Sep 25, 2015 | 32.38 | 32.49 | 28.50 | 29.29 | 1,097,936 | -2.73(-8.53%) |
Sep 24, 2015 | 32.18 | 32.30 | 29.31 | 32.02 | 771,280 | -0.51(-1.57%) |
Sep 23, 2015 | 35.30 | 35.30 | 32.07 | 32.53 | 577,052 | -1.04(-3.10%) |
Sep 22, 2015 | 34.82 | 35.74 | 32.82 | 33.57 | 834,205 | -1.66(-4.71%) |
Sep 21, 2015 | 38.47 | 38.97 | 32.88 | 35.23 | 1,218,449 | -2.87(-7.53%) |
Sep 18, 2015 | 35.86 | 39.27 | 35.42 | 38.10 | 1,607,936 | +2.16(+6.01%) |
Sep 17, 2015 | 34.30 | 36.59 | 33.68 | 35.94 | 786,202 | +1.42(+4.11%) |
Sep 16, 2015 | 37.15 | 37.70 | 33.82 | 34.52 | 1,046,592 | -2.62(-7.05%) |
Sep 15, 2015 | 37.85 | 38.04 | 36.87 | 37.14 | 357,301 | -0.78(-2.06%) |
Sep 14, 2015 | 38.04 | 38.20 | 36.80 | 37.92 | 384,909 | +0.12(+0.32%) |
Sep 11, 2015 | 37.67 | 38.27 | 36.40 | 37.80 | 551,874 | -0.12(-0.32%) |
Sep 10, 2015 | 36.63 | 38.10 | 36.16 | 37.92 | 538,974 | +1.04(+2.82%) |
Sep 09, 2015 | 40.11 | 40.75 | 36.53 | 36.88 | 696,301 | -2.66(-6.73%) |
Sep 08, 2015 | 38.98 | 39.81 | 37.85 | 39.54 | 443,806 | +1.51(+3.97%) |
Sep 04, 2015 | 37.37 | 38.03 | 38.03 | 38.03 | 295,500 | +0.19(+0.50%) |
Sep 03, 2015 | 38.50 | 39.60 | 37.43 | 37.84 | 773,304 | -0.52(-1.36%) |
Sep 02, 2015 | 37.76 | 38.78 | 36.77 | 38.36 | 494,548 | +1.43(+3.87%) |
Sep 01, 2015 | 37.23 | 38.79 | 36.51 | 36.93 | 530,018 | -1.26(-3.30%) |
Aug 31, 2015 | 40.24 | 41.48 | 38.01 | 38.19 | 406,457 | -2.43(-5.98%) |
Aug 28, 2015 | 40.89 | 41.33 | 39.50 | 40.62 | 458,022 | -0.49(-1.19%) |
Aug 27, 2015 | 39.97 | 42.00 | 39.66 | 41.11 | 1,086,565 | +1.92(+4.90%) |
Aug 26, 2015 | 36.47 | 39.31 | 35.83 | 39.19 | 943,810 | +3.44(+9.62%) |
Aug 25, 2015 | 36.75 | 37.88 | 35.45 | 35.75 | 1,298,382 | +3.05(+9.33%) |
Aug 24, 2015 | 32.25 | 35.42 | 29.08 | 32.70 | 796,713 | -2.38(-6.80%) |
Aug 21, 2015 | 35.11 | 36.88 | 34.19 | 35.09 | 762,429 | -1.02(-2.84%) |
Aug 20, 2015 | 38.07 | 38.66 | 36.09 | 36.11 | 588,274 | -2.32(-6.04%) |
Aug 19, 2015 | 39.69 | 39.69 | 37.29 | 38.43 | 679,842 | -0.69(-1.76%) |
Aug 18, 2015 | 40.44 | 40.67 | 39.00 | 39.12 | 559,867 | -1.93(-4.70%) |
Aug 17, 2015 | 37.59 | 41.27 | 36.76 | 41.05 | 1,131,927 | +3.80(+10.20%) |
Aug 14, 2015 | 37.54 | 38.23 | 36.44 | 37.25 | 696,842 | -0.47(-1.25%) |
Aug 13, 2015 | 39.36 | 39.95 | 37.53 | 37.72 | 826,333 | -1.29(-3.31%) |
Aug 12, 2015 | 38.89 | 39.99 | 37.37 | 39.01 | 763,373 | -0.66(-1.65%) |
Aug 11, 2015 | 40.00 | 41.30 | 37.14 | 39.66 | 2,170,320 | -3.68(-8.48%) |
Aug 10, 2015 | 43.55 | 45.04 | 42.89 | 43.34 | 591,656 | +0.09(+0.21%) |
Aug 07, 2015 | 45.54 | 45.93 | 42.08 | 43.25 | 776,573 | -2.44(-5.34%) |
Aug 06, 2015 | 49.62 | 50.68 | 45.58 | 45.69 | 464,523 | -3.68(-7.45%) |
Aug 05, 2015 | 49.96 | 51.39 | 49.09 | 49.37 | 378,467 | -0.39(-0.78%) |
Aug 04, 2015 | 51.58 | 52.31 | 49.10 | 49.76 | 525,079 | -2.12(-4.09%) |
Aug 03, 2015 | 51.24 | 53.89 | 50.90 | 51.88 | 638,475 | +0.67(+1.31%) |
Jul 31, 2015 | 50.85 | 52.20 | 49.89 | 51.21 | 548,850 | +0.47(+0.93%) |
Jul 30, 2015 | 51.27 | 51.69 | 49.66 | 50.74 | 516,058 | -0.28(-0.55%) |
Jul 29, 2015 | 53.56 | 53.56 | 49.86 | 51.02 | 561,244 | -2.86(-5.31%) |
Jul 28, 2015 | 53.54 | 54.61 | 52.11 | 53.88 | 752,913 | +0.50(+0.94%) |
Jul 27, 2015 | 57.56 | 57.87 | 53.30 | 53.38 | 775,289 | -4.74(-8.16%) |
Jul 24, 2015 | 58.90 | 60.93 | 57.65 | 58.12 | 577,797 | -1.76(-2.94%) |
Jul 23, 2015 | 59.45 | 60.77 | 58.86 | 59.88 | 610,037 | +0.26(+0.44%) |
Jul 22, 2015 | 57.05 | 59.90 | 56.90 | 59.62 | 578,279 | +2.00(+3.47%) |
Jul 21, 2015 | 62.05 | 62.11 | 56.97 | 57.62 | 578,550 | -4.23(-6.84%) |
Jul 20, 2015 | 60.75 | 62.15 | 58.80 | 61.85 | 821,662 | +1.66(+2.76%) |
Jul 17, 2015 | 58.95 | 60.60 | 57.01 | 60.19 | 1,002,106 | +1.48(+2.52%) |
Jul 16, 2015 | 56.51 | 59.37 | 56.00 | 58.71 | 705,432 | +2.71(+4.84%) |
Jul 15, 2015 | 53.46 | 57.25 | 51.74 | 56.00 | 1,994,525 | +7.06(+14.43%) |
Jul 14, 2015 | 48.13 | 50.11 | 47.50 | 48.94 | 459,574 | +1.30(+2.73%) |
Jul 13, 2015 | 46.64 | 49.19 | 46.64 | 47.64 | 415,314 | +1.15(+2.47%) |
Jul 10, 2015 | 45.54 | 47.53 | 44.84 | 46.49 | 337,495 | +1.75(+3.91%) |
Jul 09, 2015 | 45.10 | 45.50 | 44.19 | 44.74 | 404,137 | +0.26(+0.58%) |
Jul 08, 2015 | 46.05 | 47.08 | 44.13 | 44.48 | 312,905 | -2.41(-5.14%) |
Jul 07, 2015 | 47.56 | 48.06 | 45.35 | 46.89 | 332,263 | -0.74(-1.55%) |
Jul 06, 2015 | 47.39 | 48.45 | 46.64 | 47.63 | 457,101 | -0.20(-0.42%) |
Jul 02, 2015 | 47.86 | 47.83 | 47.83 | 47.83 | 517,600 | -0.01(-0.02%) |
Jul 01, 2015 | 49.02 | 49.50 | 47.33 | 47.84 | 313,470 | -0.29(-0.60%) |
Jun 30, 2015 | 47.75 | 48.75 | 46.92 | 48.13 | 371,116 | +0.70(+1.48%) |
Jun 29, 2015 | 47.95 | 49.53 | 46.91 | 47.43 | 507,012 | -1.42(-2.91%) |
Jun 26, 2015 | 50.98 | 51.77 | 48.07 | 48.85 | 1,553,397 | -2.21(-4.33%) |
Jun 25, 2015 | 51.96 | 52.39 | 49.90 | 51.06 | 481,282 | -0.42(-0.82%) |
Jun 24, 2015 | 52.70 | 53.51 | 51.06 | 51.48 | 391,703 | -1.23(-2.33%) |
Jun 23, 2015 | 52.98 | 53.75 | 50.95 | 52.71 | 520,605 | +0.27(+0.51%) |
Jun 22, 2015 | 49.03 | 52.55 | 47.91 | 52.44 | 645,475 | +3.21(+6.52%) |
Jun 19, 2015 | 49.30 | 49.87 | 48.52 | 49.23 | 524,956 | -0.18(-0.36%) |
Jun 18, 2015 | 48.48 | 50.37 | 48.27 | 49.41 | 504,481 | +1.50(+3.13%) |
Jun 17, 2015 | 47.63 | 49.36 | 47.26 | 47.91 | 410,518 | +0.22(+0.46%) |
Jun 16, 2015 | 50.20 | 50.21 | 46.17 | 47.69 | 1,199,554 | -2.56(-5.09%) |
Jun 15, 2015 | 50.50 | 50.71 | 48.75 | 50.25 | 523,606 | -0.81(-1.59%) |
Jun 12, 2015 | 52.53 | 52.87 | 50.94 | 51.06 | 565,348 | -1.44(-2.74%) |
Jun 11, 2015 | 53.17 | 54.55 | 52.05 | 52.50 | 838,679 | -1.40(-2.60%) |
Jun 10, 2015 | 54.25 | 54.38 | 52.91 | 53.90 | 352,581 | +0.36(+0.67%) |
Jun 09, 2015 | 54.30 | 54.34 | 52.01 | 53.54 | 579,348 | -1.01(-1.85%) |
Jun 08, 2015 | 56.00 | 57.08 | 53.51 | 54.55 | 866,288 | -2.37(-4.16%) |
Jun 05, 2015 | 56.36 | 57.46 | 55.20 | 56.92 | 367,802 | +0.47(+0.83%) |
Jun 04, 2015 | 57.43 | 58.82 | 55.46 | 56.45 | 396,144 | -1.56(-2.69%) |
Jun 03, 2015 | 56.67 | 58.76 | 56.21 | 58.01 | 459,409 | +0.96(+1.68%) |
Jun 02, 2015 | 55.91 | 57.48 | 55.76 | 57.05 | 650,623 | +0.42(+0.74%) |
Jun 01, 2015 | 58.00 | 58.49 | 55.91 | 56.63 | 621,380 | -1.46(-2.51%) |
May 29, 2015 | 55.51 | 58.45 | 55.35 | 58.09 | 566,581 | +2.24(+4.01%) |
May 28, 2015 | 56.11 | 56.51 | 54.77 | 55.85 | 523,171 | -0.50(-0.89%) |
May 27, 2015 | 54.53 | 56.69 | 54.52 | 56.35 | 667,282 | +1.82(+3.34%) |
May 26, 2015 | 54.86 | 55.75 | 54.34 | 54.53 | 552,708 | -0.48(-0.87%) |
May 22, 2015 | 55.73 | 55.01 | 55.01 | 55.01 | 1,054,300 | -0.20(-0.36%) |
May 21, 2015 | 54.00 | 55.37 | 53.98 | 55.21 | 961,577 | +1.27(+2.35%) |
May 20, 2015 | 51.68 | 54.89 | 51.35 | 53.94 | 679,409 | +2.85(+5.58%) |
May 19, 2015 | 52.48 | 52.75 | 50.47 | 51.09 | 751,387 | -0.90(-1.73%) |
May 18, 2015 | 52.43 | 54.24 | 51.50 | 51.99 | 1,236,403 | -0.10(-0.19%) |
May 15, 2015 | 53.41 | 55.59 | 51.78 | 52.09 | 912,158 | -2.24(-4.12%) |
May 14, 2015 | 55.50 | 55.65 | 53.44 | 54.33 | 347,918 | -1.18(-2.13%) |
May 13, 2015 | 55.14 | 56.17 | 54.63 | 55.51 | 525,271 | +0.54(+0.98%) |
May 12, 2015 | 54.38 | 55.05 | 53.17 | 54.97 | 693,382 | +0.08(+0.15%) |
May 11, 2015 | 54.29 | 56.79 | 54.29 | 54.89 | 684,024 | +0.85(+1.57%) |
May 08, 2015 | 55.50 | 57.05 | 53.82 | 54.04 | 730,965 | -1.09(-1.98%) |
May 07, 2015 | 55.35 | 56.43 | 53.58 | 55.13 | 878,448 | +0.13(+0.24%) |
May 06, 2015 | 54.13 | 58.83 | 53.26 | 55.00 | 1,153,765 | +1.87(+3.52%) |
May 05, 2015 | 55.50 | 58.20 | 52.37 | 53.13 | 1,991,327 | -7.71(-12.67%) |
May 04, 2015 | 59.26 | 61.88 | 59.20 | 60.84 | 684,565 | +0.98(+1.64%) |