Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 10.08 | 10.03 | 10.03 | 10.03 | 444,600 | -0.08(-0.79%) |
Dec 30, 2015 | 10.29 | 10.43 | 10.01 | 10.11 | 560,049 | -0.22(-2.13%) |
Dec 29, 2015 | 10.37 | 10.49 | 10.17 | 10.33 | 352,494 | +0.04(+0.39%) |
Dec 28, 2015 | 10.27 | 10.47 | 10.00 | 10.29 | 279,800 | -0.01(-0.10%) |
Dec 24, 2015 | 10.37 | 10.30 | 10.30 | 10.30 | 236,600 | -0.04(-0.39%) |
Dec 23, 2015 | 9.960 | 10.49 | 9.910 | 10.34 | 417,452 | +0.42(+4.23%) |
Dec 22, 2015 | 10.58 | 10.61 | 9.760 | 9.920 | 776,704 | -0.55(-5.25%) |
Dec 21, 2015 | 10.01 | 10.49 | 9.760 | 10.47 | 739,299 | +0.49(+4.91%) |
Dec 18, 2015 | 9.590 | 10.32 | 9.590 | 9.980 | 4,190,119 | +0.33(+3.42%) |
Dec 17, 2015 | 9.900 | 10.02 | 9.290 | 9.650 | 1,067,022 | -0.32(-3.21%) |
Dec 16, 2015 | 9.410 | 10.08 | 9.220 | 9.970 | 997,351 | +0.60(+6.40%) |
Dec 15, 2015 | 9.290 | 9.740 | 9.280 | 9.370 | 884,173 | +0.06(+0.64%) |
Dec 14, 2015 | 9.820 | 10.00 | 9.230 | 9.310 | 881,552 | -0.49(-5.00%) |
Dec 11, 2015 | 10.27 | 10.42 | 9.710 | 9.800 | 586,440 | -0.71(-6.76%) |
Dec 10, 2015 | 10.38 | 10.63 | 10.00 | 10.51 | 768,778 | +0.08(+0.77%) |
Dec 09, 2015 | 10.55 | 10.78 | 10.16 | 10.43 | 515,946 | -0.25(-2.34%) |
Dec 08, 2015 | 9.920 | 10.82 | 9.920 | 10.68 | 639,416 | +0.57(+5.64%) |
Dec 07, 2015 | 10.75 | 10.92 | 9.860 | 10.11 | 907,766 | -0.61(-5.69%) |
Dec 04, 2015 | 10.83 | 11.08 | 10.51 | 10.72 | 510,845 | -0.12(-1.11%) |
Dec 03, 2015 | 11.38 | 11.49 | 10.63 | 10.84 | 607,538 | -0.45(-3.99%) |
Dec 02, 2015 | 11.12 | 11.81 | 10.89 | 11.29 | 1,304,966 | +0.17(+1.53%) |
Dec 01, 2015 | 10.74 | 11.14 | 10.38 | 11.12 | 731,205 | +0.39(+3.63%) |
Nov 30, 2015 | 10.77 | 10.89 | 10.31 | 10.73 | 598,715 | +0.03(+0.28%) |
Nov 27, 2015 | 11.15 | 11.15 | 10.21 | 10.70 | 718,681 | -0.40(-3.60%) |
Nov 25, 2015 | 10.95 | 11.10 | 11.10 | 11.10 | 372,500 | +0.10(+0.91%) |
Nov 24, 2015 | 11.25 | 11.35 | 10.62 | 11.00 | 686,317 | -0.17(-1.52%) |
Nov 23, 2015 | 11.13 | 11.61 | 11.00 | 11.17 | 603,735 | +0.01(+0.09%) |
Nov 20, 2015 | 11.40 | 11.67 | 10.99 | 11.16 | 992,691 | -0.25(-2.19%) |
Nov 19, 2015 | 11.84 | 12.45 | 11.23 | 11.41 | 1,993,994 | +0.65(+6.04%) |
Nov 18, 2015 | 11.06 | 11.10 | 10.17 | 10.76 | 896,046 | -0.29(-2.62%) |
Nov 17, 2015 | 11.18 | 11.47 | 9.500 | 11.05 | 1,437,533 | -0.08(-0.72%) |
Nov 16, 2015 | 10.97 | 11.24 | 10.72 | 11.13 | 819,580 | +0.19(+1.74%) |
Nov 13, 2015 | 10.80 | 11.09 | 10.53 | 10.94 | 865,714 | +0.08(+0.74%) |
Nov 12, 2015 | 10.90 | 11.38 | 10.67 | 10.86 | 802,678 | -0.12(-1.09%) |
Nov 11, 2015 | 11.28 | 11.30 | 10.87 | 10.98 | 540,226 | -0.30(-2.66%) |
Nov 10, 2015 | 11.35 | 11.49 | 10.78 | 11.28 | 647,245 | -0.13(-1.14%) |
Nov 09, 2015 | 11.05 | 11.55 | 10.97 | 11.41 | 600,139 | +0.36(+3.26%) |
Nov 06, 2015 | 11.10 | 11.32 | 10.86 | 11.05 | 968,482 | -0.02(-0.18%) |
Nov 05, 2015 | 10.81 | 11.38 | 10.53 | 11.07 | 1,101,255 | +0.26(+2.41%) |
Nov 04, 2015 | 11.13 | 11.46 | 10.63 | 10.81 | 1,499,028 | -0.37(-3.31%) |
Nov 03, 2015 | 9.970 | 12.39 | 9.900 | 11.18 | 4,636,071 | +1.21(+12.14%) |
Nov 02, 2015 | 9.120 | 9.970 | 9.040 | 9.970 | 1,187,026 | +0.94(+10.41%) |
Oct 30, 2015 | 9.030 | 9.190 | 8.860 | 9.030 | 666,181 | +0.02(+0.22%) |
Oct 29, 2015 | 9.140 | 9.530 | 8.810 | 9.010 | 1,012,205 | -0.23(-2.49%) |
Oct 28, 2015 | 8.900 | 9.250 | 8.600 | 9.240 | 1,202,020 | +0.42(+4.76%) |
Oct 27, 2015 | 8.510 | 8.840 | 8.510 | 8.820 | 923,180 | +0.21(+2.44%) |
Oct 26, 2015 | 8.740 | 8.890 | 8.410 | 8.610 | 722,942 | -0.21(-2.38%) |
Oct 23, 2015 | 8.660 | 9.010 | 8.510 | 8.820 | 778,667 | +0.25(+2.92%) |
Oct 22, 2015 | 8.760 | 9.050 | 8.260 | 8.570 | 940,338 | -0.24(-2.72%) |
Oct 21, 2015 | 8.990 | 9.150 | 8.540 | 8.810 | 861,597 | -0.12(-1.34%) |
Oct 20, 2015 | 9.170 | 9.190 | 8.700 | 8.930 | 787,105 | -0.30(-3.25%) |
Oct 19, 2015 | 8.850 | 9.550 | 8.638 | 9.230 | 1,209,444 | +0.39(+4.41%) |
Oct 16, 2015 | 8.850 | 9.000 | 8.440 | 8.840 | 1,167,370 | +0.00(+0.00%) |
Oct 15, 2015 | 8.250 | 8.850 | 8.250 | 8.840 | 879,158 | +0.53(+6.38%) |
Oct 14, 2015 | 8.210 | 8.650 | 8.171 | 8.310 | 1,196,322 | +0.13(+1.59%) |
Oct 13, 2015 | 8.570 | 8.820 | 8.050 | 8.180 | 1,107,848 | -0.53(-6.08%) |
Oct 12, 2015 | 9.280 | 9.400 | 8.600 | 8.710 | 831,429 | -0.67(-7.14%) |
Oct 09, 2015 | 9.290 | 9.620 | 9.050 | 9.380 | 1,008,076 | +0.08(+0.86%) |
Oct 08, 2015 | 9.180 | 9.390 | 8.690 | 9.300 | 1,001,046 | +0.01(+0.11%) |
Oct 07, 2015 | 8.390 | 9.660 | 8.280 | 9.290 | 1,982,460 | +0.96(+11.52%) |
Oct 06, 2015 | 8.620 | 8.630 | 7.960 | 8.330 | 1,364,537 | -0.29(-3.36%) |
Oct 05, 2015 | 8.700 | 8.872 | 8.040 | 8.620 | 1,124,195 | +0.15(+1.77%) |
Oct 02, 2015 | 7.640 | 8.650 | 7.580 | 8.470 | 1,813,551 | +0.66(+8.45%) |
Oct 01, 2015 | 7.500 | 7.830 | 7.200 | 7.810 | 2,006,484 | +0.35(+4.69%) |
Sep 30, 2015 | 7.650 | 7.960 | 7.240 | 7.460 | 2,776,281 | -0.05(-0.67%) |
Sep 29, 2015 | 7.930 | 8.260 | 7.320 | 7.510 | 2,208,795 | -0.26(-3.35%) |
Sep 28, 2015 | 8.830 | 9.000 | 7.500 | 7.770 | 2,984,157 | -1.19(-13.28%) |
Sep 25, 2015 | 10.01 | 10.02 | 8.840 | 8.960 | 1,955,469 | -0.71(-7.34%) |
Sep 24, 2015 | 10.43 | 10.49 | 9.520 | 9.670 | 1,804,069 | -0.91(-8.60%) |
Sep 23, 2015 | 10.83 | 11.15 | 10.36 | 10.58 | 1,491,480 | -0.29(-2.67%) |
Sep 22, 2015 | 10.72 | 11.29 | 10.46 | 10.87 | 2,393,620 | +0.02(+0.18%) |
Sep 21, 2015 | 12.50 | 12.54 | 10.75 | 10.85 | 4,944,538 | -1.69(-13.48%) |
Sep 18, 2015 | 10.65 | 12.84 | 10.59 | 12.54 | 10,367,200 | +1.75(+16.22%) |
Sep 17, 2015 | 9.920 | 10.97 | 9.890 | 10.79 | 3,075,072 | +0.82(+8.22%) |
Sep 16, 2015 | 10.39 | 10.67 | 9.700 | 9.970 | 3,905,846 | -0.45(-4.32%) |
Sep 15, 2015 | 9.500 | 10.80 | 9.340 | 10.42 | 7,191,422 | +0.92(+9.68%) |
Sep 14, 2015 | 8.830 | 9.640 | 8.700 | 9.500 | 4,256,231 | +0.81(+9.32%) |
Sep 11, 2015 | 8.480 | 9.500 | 8.430 | 8.690 | 6,036,534 | +0.33(+3.95%) |
Sep 10, 2015 | 9.580 | 9.620 | 8.310 | 8.360 | 6,548,554 | -1.13(-11.91%) |
Sep 09, 2015 | 9.640 | 10.24 | 9.000 | 9.490 | 23,464,752 | -35.29(-78.81%) |
Sep 08, 2015 | 43.49 | 45.00 | 43.25 | 44.78 | 3,370,100 | +1.53(+3.54%) |
Sep 04, 2015 | 42.00 | 43.25 | 43.25 | 43.25 | 273,700 | +0.35(+0.82%) |
Sep 03, 2015 | 45.00 | 46.25 | 42.30 | 42.90 | 1,345,343 | -0.91(-2.08%) |
Sep 02, 2015 | 41.91 | 43.83 | 40.70 | 43.81 | 338,954 | +2.86(+6.98%) |
Sep 01, 2015 | 42.02 | 43.38 | 40.51 | 40.95 | 497,971 | -2.46(-5.67%) |
Aug 31, 2015 | 43.78 | 43.96 | 42.20 | 43.41 | 508,289 | -0.56(-1.27%) |
Aug 28, 2015 | 41.79 | 44.48 | 40.49 | 43.97 | 953,343 | +3.48(+8.59%) |
Aug 27, 2015 | 40.17 | 40.96 | 39.35 | 40.49 | 388,564 | +0.72(+1.81%) |
Aug 26, 2015 | 39.83 | 40.00 | 37.02 | 39.77 | 515,415 | +1.22(+3.16%) |
Aug 25, 2015 | 39.00 | 40.51 | 38.34 | 38.55 | 544,720 | +0.26(+0.68%) |
Aug 24, 2015 | 39.39 | 41.20 | 31.38 | 38.29 | 800,295 | -2.80(-6.81%) |
Aug 21, 2015 | 40.27 | 42.59 | 39.45 | 41.09 | 581,075 | -0.55(-1.32%) |
Aug 20, 2015 | 43.00 | 43.81 | 41.50 | 41.64 | 414,806 | -1.95(-4.47%) |
Aug 19, 2015 | 41.90 | 44.43 | 41.90 | 43.59 | 322,115 | +1.14(+2.69%) |
Aug 18, 2015 | 44.23 | 45.00 | 42.00 | 42.45 | 295,571 | -1.87(-4.22%) |
Aug 17, 2015 | 43.50 | 44.73 | 43.17 | 44.32 | 318,829 | +1.01(+2.33%) |
Aug 14, 2015 | 43.39 | 43.49 | 41.65 | 43.31 | 301,778 | -0.09(-0.21%) |
Aug 13, 2015 | 45.00 | 45.54 | 42.98 | 43.40 | 307,780 | -1.43(-3.19%) |
Aug 12, 2015 | 43.60 | 45.31 | 42.35 | 44.83 | 536,178 | +0.82(+1.86%) |
Aug 11, 2015 | 43.83 | 44.99 | 42.33 | 44.01 | 505,896 | -0.81(-1.81%) |
Aug 10, 2015 | 42.86 | 45.65 | 42.35 | 44.82 | 660,996 | +1.96(+4.57%) |
Aug 07, 2015 | 42.15 | 43.48 | 40.50 | 42.86 | 571,406 | +1.01(+2.41%) |
Aug 06, 2015 | 48.29 | 48.30 | 41.08 | 41.85 | 1,027,472 | -4.65(-10.00%) |
Aug 05, 2015 | 47.60 | 47.60 | 44.65 | 46.50 | 801,466 | -0.39(-0.83%) |
Aug 04, 2015 | 47.76 | 48.26 | 46.66 | 46.89 | 263,483 | -0.73(-1.53%) |
Aug 03, 2015 | 48.00 | 48.97 | 46.29 | 47.62 | 321,439 | +0.07(+0.15%) |
Jul 31, 2015 | 48.20 | 48.99 | 47.13 | 47.55 | 322,498 | -0.16(-0.34%) |
Jul 30, 2015 | 46.43 | 47.94 | 44.66 | 47.71 | 723,177 | +1.23(+2.65%) |
Jul 29, 2015 | 48.41 | 48.65 | 46.32 | 46.48 | 337,887 | -1.87(-3.87%) |
Jul 28, 2015 | 48.75 | 49.80 | 46.72 | 48.35 | 260,923 | -0.37(-0.76%) |
Jul 27, 2015 | 47.63 | 49.11 | 45.80 | 48.72 | 350,447 | +0.69(+1.44%) |
Jul 24, 2015 | 49.64 | 50.16 | 47.67 | 48.03 | 357,689 | -1.91(-3.83%) |
Jul 23, 2015 | 50.36 | 51.41 | 49.75 | 49.95 | 195,173 | -0.48(-0.96%) |
Jul 22, 2015 | 51.02 | 51.37 | 49.98 | 50.43 | 239,632 | -0.85(-1.66%) |
Jul 21, 2015 | 51.10 | 51.53 | 49.18 | 51.28 | 302,961 | +0.01(+0.02%) |
Jul 20, 2015 | 52.06 | 52.60 | 50.13 | 51.27 | 338,972 | -0.48(-0.93%) |
Jul 17, 2015 | 51.71 | 52.40 | 51.20 | 51.75 | 338,341 | -0.14(-0.27%) |
Jul 16, 2015 | 50.76 | 52.53 | 50.60 | 51.89 | 371,932 | +1.40(+2.77%) |
Jul 15, 2015 | 49.26 | 52.90 | 48.26 | 50.49 | 814,873 | +1.58(+3.23%) |
Jul 14, 2015 | 48.91 | 49.14 | 48.31 | 48.91 | 278,165 | +0.08(+0.16%) |
Jul 13, 2015 | 49.59 | 49.59 | 48.34 | 48.83 | 326,195 | +0.07(+0.14%) |
Jul 10, 2015 | 47.77 | 49.45 | 47.03 | 48.76 | 340,240 | +2.09(+4.48%) |
Jul 09, 2015 | 47.05 | 48.34 | 46.56 | 46.67 | 254,992 | +0.03(+0.06%) |
Jul 08, 2015 | 47.62 | 48.86 | 46.13 | 46.64 | 292,375 | -1.55(-3.22%) |
Jul 07, 2015 | 48.50 | 48.50 | 46.58 | 48.19 | 350,525 | -0.04(-0.08%) |
Jul 06, 2015 | 47.34 | 48.75 | 46.63 | 48.23 | 509,316 | +0.35(+0.73%) |
Jul 02, 2015 | 47.94 | 47.88 | 47.88 | 47.88 | 339,300 | +0.00(+0.00%) |
Jul 01, 2015 | 47.94 | 48.99 | 47.20 | 47.88 | 607,366 | +0.44(+0.93%) |
Jun 30, 2015 | 43.97 | 48.03 | 43.83 | 47.44 | 675,065 | +4.27(+9.89%) |
Jun 29, 2015 | 44.19 | 44.98 | 41.83 | 43.17 | 640,554 | -1.83(-4.07%) |
Jun 26, 2015 | 47.08 | 47.09 | 43.82 | 45.00 | 885,282 | -1.79(-3.83%) |
Jun 25, 2015 | 45.25 | 47.52 | 43.56 | 46.79 | 608,019 | +1.60(+3.54%) |
Jun 24, 2015 | 46.73 | 47.10 | 44.69 | 45.19 | 374,806 | -1.80(-3.83%) |
Jun 23, 2015 | 46.01 | 48.67 | 46.00 | 46.99 | 1,080,343 | +1.13(+2.46%) |
Jun 22, 2015 | 45.50 | 45.86 | 44.45 | 45.86 | 480,306 | +0.80(+1.78%) |
Jun 19, 2015 | 45.24 | 46.02 | 43.28 | 45.06 | 845,874 | -0.13(-0.29%) |
Jun 18, 2015 | 43.97 | 46.09 | 43.26 | 45.19 | 606,537 | +1.61(+3.69%) |
Jun 17, 2015 | 42.78 | 43.72 | 42.39 | 43.58 | 267,340 | +0.94(+2.20%) |
Jun 16, 2015 | 42.97 | 43.15 | 41.60 | 42.64 | 271,645 | -0.25(-0.58%) |
Jun 15, 2015 | 41.29 | 43.08 | 40.63 | 42.89 | 380,739 | +1.33(+3.20%) |
Jun 12, 2015 | 42.33 | 42.33 | 41.05 | 41.56 | 387,497 | -1.08(-2.53%) |
Jun 11, 2015 | 42.26 | 43.34 | 42.06 | 42.64 | 265,796 | +0.38(+0.90%) |
Jun 10, 2015 | 42.26 | 43.32 | 41.22 | 42.26 | 346,720 | +0.00(+0.00%) |
Jun 09, 2015 | 42.71 | 42.90 | 41.45 | 42.26 | 361,612 | -0.93(-2.15%) |
Jun 08, 2015 | 42.60 | 43.84 | 42.45 | 43.19 | 612,960 | +0.46(+1.08%) |
Jun 05, 2015 | 41.50 | 42.83 | 40.42 | 42.73 | 301,989 | +1.20(+2.89%) |
Jun 04, 2015 | 41.69 | 42.37 | 40.12 | 41.53 | 357,056 | -0.73(-1.73%) |
Jun 03, 2015 | 41.98 | 42.53 | 41.50 | 42.26 | 260,246 | +0.24(+0.57%) |
Jun 02, 2015 | 41.43 | 42.35 | 40.55 | 42.02 | 384,081 | +0.36(+0.86%) |
Jun 01, 2015 | 43.52 | 43.52 | 41.00 | 41.66 | 370,128 | -1.22(-2.85%) |
May 29, 2015 | 42.46 | 43.54 | 41.23 | 42.88 | 434,701 | +0.51(+1.20%) |
May 28, 2015 | 44.00 | 45.05 | 41.73 | 42.37 | 484,798 | -1.93(-4.36%) |
May 27, 2015 | 42.93 | 44.45 | 42.65 | 44.30 | 364,330 | +1.61(+3.77%) |
May 26, 2015 | 42.94 | 43.32 | 41.60 | 42.69 | 372,545 | -0.25(-0.58%) |
May 22, 2015 | 44.19 | 42.94 | 42.94 | 42.94 | 571,600 | -1.18(-2.67%) |
May 21, 2015 | 45.38 | 45.81 | 43.76 | 44.12 | 732,884 | -1.21(-2.67%) |
May 20, 2015 | 40.45 | 46.46 | 39.89 | 45.33 | 1,337,804 | +4.84(+11.95%) |
May 19, 2015 | 41.20 | 41.65 | 40.36 | 40.49 | 397,778 | -0.51(-1.24%) |
May 18, 2015 | 40.09 | 41.80 | 39.87 | 41.00 | 630,473 | +1.02(+2.55%) |
May 15, 2015 | 39.98 | 40.19 | 39.10 | 39.98 | 305,641 | -0.05(-0.12%) |
May 14, 2015 | 39.48 | 40.51 | 38.03 | 40.03 | 413,292 | +0.55(+1.39%) |
May 13, 2015 | 40.88 | 41.21 | 39.01 | 39.48 | 282,678 | -1.13(-2.78%) |
May 12, 2015 | 41.56 | 41.56 | 39.71 | 40.61 | 456,903 | -1.05(-2.52%) |
May 11, 2015 | 40.85 | 42.62 | 40.33 | 41.66 | 735,515 | +1.16(+2.86%) |
May 08, 2015 | 39.60 | 40.95 | 38.48 | 40.50 | 677,809 | +1.65(+4.25%) |
May 07, 2015 | 36.08 | 39.39 | 35.28 | 38.85 | 654,069 | +1.96(+5.31%) |
May 06, 2015 | 36.11 | 36.94 | 35.51 | 36.89 | 534,619 | +1.11(+3.10%) |
May 05, 2015 | 37.17 | 37.69 | 35.19 | 35.78 | 728,079 | -1.41(-3.79%) |
May 04, 2015 | 37.07 | 37.98 | 36.26 | 37.19 | 336,448 | +0.30(+0.81%) |
May 01, 2015 | 35.50 | 37.12 | 35.44 | 36.89 | 378,033 | +1.61(+4.56%) |
Apr 30, 2015 | 36.41 | 37.06 | 34.68 | 35.28 | 696,394 | -1.47(-4.00%) |
Apr 29, 2015 | 37.55 | 38.81 | 36.15 | 36.75 | 376,354 | -1.25(-3.29%) |
Apr 28, 2015 | 38.36 | 39.13 | 36.58 | 38.00 | 483,146 | +0.26(+0.69%) |
Apr 27, 2015 | 41.03 | 42.29 | 37.44 | 37.74 | 666,234 | -2.29(-5.72%) |
Apr 24, 2015 | 40.68 | 40.98 | 39.76 | 40.03 | 317,695 | -0.67(-1.65%) |
Apr 23, 2015 | 39.77 | 40.75 | 39.38 | 40.70 | 180,965 | +0.74(+1.85%) |
Apr 22, 2015 | 40.63 | 41.20 | 39.65 | 39.96 | 233,117 | -0.50(-1.24%) |
Apr 21, 2015 | 39.55 | 40.54 | 39.15 | 40.46 | 353,147 | +0.91(+2.30%) |
Apr 20, 2015 | 39.99 | 40.15 | 38.93 | 39.55 | 337,921 | -0.39(-0.98%) |
Apr 17, 2015 | 39.08 | 40.01 | 38.75 | 39.94 | 431,254 | +0.48(+1.22%) |
Apr 16, 2015 | 38.90 | 39.57 | 38.51 | 39.46 | 510,058 | +0.39(+1.00%) |
Apr 15, 2015 | 38.13 | 39.23 | 37.30 | 39.07 | 453,343 | +1.04(+2.73%) |
Apr 14, 2015 | 38.19 | 38.80 | 37.02 | 38.03 | 373,861 | -0.11(-0.29%) |
Apr 13, 2015 | 37.81 | 39.00 | 37.54 | 38.14 | 449,176 | +0.52(+1.38%) |
Apr 10, 2015 | 36.87 | 38.62 | 36.69 | 37.62 | 524,021 | +1.00(+2.73%) |
Apr 09, 2015 | 36.82 | 37.60 | 35.45 | 36.62 | 296,604 | -0.11(-0.30%) |
Apr 08, 2015 | 36.22 | 37.74 | 36.07 | 36.73 | 406,755 | +0.63(+1.75%) |
Apr 07, 2015 | 35.79 | 37.53 | 35.79 | 36.10 | 748,878 | +0.32(+0.89%) |
Apr 06, 2015 | 36.57 | 37.85 | 35.51 | 35.78 | 533,151 | -1.21(-3.27%) |
Apr 02, 2015 | 36.84 | 36.99 | 36.99 | 36.99 | 419,400 | +0.29(+0.79%) |
Apr 01, 2015 | 36.70 | 37.12 | 34.85 | 36.70 | 601,262 | +0.06(+0.16%) |
Mar 31, 2015 | 37.98 | 38.17 | 36.35 | 36.64 | 861,657 | -1.34(-3.53%) |
Mar 30, 2015 | 36.99 | 38.50 | 36.99 | 37.98 | 630,905 | +1.83(+5.06%) |
Mar 27, 2015 | 35.58 | 36.90 | 35.50 | 36.15 | 1,031,555 | +0.77(+2.18%) |
Mar 26, 2015 | 33.73 | 36.00 | 32.40 | 35.38 | 1,109,254 | +1.16(+3.39%) |
Mar 25, 2015 | 37.17 | 37.59 | 34.10 | 34.22 | 996,323 | -2.86(-7.71%) |
Mar 24, 2015 | 36.13 | 37.83 | 36.13 | 37.08 | 973,571 | +0.00(+0.00%) |
Mar 23, 2015 | 39.43 | 39.55 | 36.24 | 37.08 | 829,224 | -2.12(-5.41%) |
Mar 20, 2015 | 41.45 | 41.50 | 38.31 | 39.20 | 947,642 | -1.76(-4.30%) |
Mar 19, 2015 | 39.17 | 40.98 | 38.74 | 40.96 | 928,482 | +2.05(+5.27%) |
Mar 18, 2015 | 39.98 | 40.78 | 37.85 | 38.91 | 766,066 | -1.32(-3.28%) |
Mar 17, 2015 | 39.49 | 40.30 | 38.82 | 40.23 | 570,564 | +0.67(+1.69%) |
Mar 16, 2015 | 38.66 | 40.73 | 38.63 | 39.56 | 932,418 | +1.40(+3.67%) |
Mar 13, 2015 | 36.75 | 39.65 | 36.68 | 38.16 | 1,400,459 | +1.55(+4.23%) |
Mar 12, 2015 | 35.57 | 36.73 | 35.12 | 36.61 | 2,647,175 | +0.47(+1.30%) |
Mar 11, 2015 | 35.38 | 36.56 | 34.59 | 36.14 | 794,138 | +0.73(+2.06%) |
Mar 10, 2015 | 34.97 | 35.76 | 34.06 | 35.41 | 746,329 | -0.59(-1.64%) |
Mar 09, 2015 | 36.99 | 37.76 | 35.10 | 36.00 | 719,078 | -1.09(-2.94%) |
Mar 06, 2015 | 39.22 | 39.25 | 36.19 | 37.09 | 882,643 | -1.80(-4.63%) |
Mar 05, 2015 | 40.76 | 41.27 | 38.59 | 38.89 | 504,632 | +0.39(+1.01%) |
Mar 04, 2015 | 39.18 | 39.32 | 37.75 | 38.50 | 385,507 | -0.82(-2.09%) |
Mar 03, 2015 | 39.64 | 39.72 | 38.57 | 39.32 | 235,767 | -0.62(-1.55%) |
Mar 02, 2015 | 39.39 | 40.12 | 38.80 | 39.94 | 303,923 | +0.48(+1.22%) |
Feb 27, 2015 | 43.73 | 43.96 | 38.64 | 39.46 | 614,352 | -2.74(-6.49%) |
Feb 26, 2015 | 42.15 | 42.84 | 41.49 | 42.20 | 298,614 | -0.03(-0.07%) |
Feb 25, 2015 | 41.68 | 42.46 | 41.15 | 42.23 | 352,210 | +0.53(+1.27%) |
Feb 24, 2015 | 42.30 | 42.70 | 40.53 | 41.70 | 534,628 | -1.00(-2.34%) |
Feb 23, 2015 | 41.71 | 42.84 | 41.02 | 42.70 | 916,615 | +1.04(+2.50%) |
Feb 20, 2015 | 39.05 | 41.75 | 38.30 | 41.66 | 838,088 | +3.12(+8.10%) |
Feb 19, 2015 | 39.87 | 40.84 | 38.25 | 38.54 | 941,692 | +2.04(+5.59%) |
Feb 18, 2015 | 35.25 | 36.73 | 34.69 | 36.50 | 212,076 | +1.28(+3.63%) |
Feb 17, 2015 | 35.08 | 35.91 | 34.99 | 35.22 | 143,544 | +0.04(+0.11%) |
Feb 13, 2015 | 35.95 | 35.18 | 35.18 | 35.18 | 158,700 | -0.73(-2.03%) |
Feb 12, 2015 | 35.36 | 37.65 | 34.93 | 35.91 | 340,772 | +0.67(+1.90%) |
Feb 11, 2015 | 35.25 | 35.94 | 34.90 | 35.24 | 370,983 | -0.08(-0.23%) |
Feb 10, 2015 | 33.90 | 35.61 | 33.90 | 35.32 | 313,683 | +2.11(+6.35%) |
Feb 09, 2015 | 33.78 | 34.39 | 33.12 | 33.21 | 142,083 | -0.57(-1.69%) |
Feb 06, 2015 | 34.05 | 35.12 | 33.54 | 33.78 | 311,092 | -0.40(-1.17%) |
Feb 05, 2015 | 35.01 | 35.26 | 33.25 | 34.18 | 541,095 | -0.73(-2.09%) |
Feb 04, 2015 | 33.94 | 35.67 | 32.84 | 34.91 | 431,009 | +0.63(+1.84%) |
Feb 03, 2015 | 35.19 | 35.50 | 33.32 | 34.28 | 452,434 | -0.92(-2.61%) |
Feb 02, 2015 | 36.40 | 36.64 | 34.51 | 35.20 | 337,722 | -1.16(-3.19%) |
Jan 30, 2015 | 37.76 | 38.71 | 35.88 | 36.36 | 522,046 | -1.71(-4.49%) |
Jan 29, 2015 | 36.28 | 38.17 | 35.32 | 38.07 | 547,642 | +1.72(+4.73%) |
Jan 28, 2015 | 36.64 | 37.74 | 35.51 | 36.35 | 563,455 | -0.05(-0.14%) |
Jan 27, 2015 | 35.31 | 36.42 | 35.00 | 36.40 | 470,139 | -0.01(-0.03%) |
Jan 26, 2015 | 33.21 | 36.41 | 32.62 | 36.41 | 636,695 | +2.80(+8.33%) |
Jan 23, 2015 | 34.75 | 35.11 | 33.13 | 33.61 | 404,305 | -1.23(-3.53%) |
Jan 22, 2015 | 34.50 | 35.50 | 33.26 | 34.84 | 455,595 | +0.43(+1.25%) |
Jan 21, 2015 | 36.47 | 37.48 | 34.24 | 34.41 | 462,932 | -2.19(-5.98%) |
Jan 20, 2015 | 37.22 | 38.28 | 35.76 | 36.60 | 644,860 | -0.42(-1.13%) |
Jan 16, 2015 | 36.01 | 37.16 | 35.42 | 37.02 | 733,693 | +0.90(+2.49%) |
Jan 15, 2015 | 38.80 | 39.27 | 36.02 | 36.12 | 435,713 | -2.74(-7.05%) |
Jan 14, 2015 | 39.00 | 40.07 | 38.74 | 38.86 | 381,223 | -0.60(-1.52%) |
Jan 13, 2015 | 39.52 | 41.26 | 38.76 | 39.46 | 400,359 | +0.19(+0.48%) |
Jan 12, 2015 | 43.48 | 43.48 | 38.84 | 39.27 | 611,142 | -3.99(-9.22%) |
Jan 09, 2015 | 39.74 | 44.55 | 39.44 | 43.26 | 766,474 | +3.32(+8.31%) |
Jan 08, 2015 | 40.37 | 40.74 | 39.29 | 39.94 | 310,178 | +0.00(+0.00%) |
Jan 07, 2015 | 37.98 | 40.31 | 37.98 | 39.94 | 291,648 | +2.01(+5.30%) |
Jan 06, 2015 | 38.68 | 39.90 | 36.50 | 37.93 | 374,002 | -1.58(-4.00%) |
Jan 05, 2015 | 39.52 | 41.12 | 39.09 | 39.51 | 353,318 | -0.21(-0.53%) |