Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 5.160 | 5.160 | 5.000 | 5.080 | 38,132 | -0.16(-3.05%) |
Jun 29, 2016 | 5.360 | 5.400 | 4.960 | 5.240 | 60,069 | +0.04(+0.77%) |
Jun 28, 2016 | 5.320 | 5.600 | 5.000 | 5.200 | 331,793 | +0.24(+4.84%) |
Jun 27, 2016 | 5.200 | 5.200 | 4.840 | 4.960 | 104,132 | -0.40(-7.46%) |
Jun 24, 2016 | 5.000 | 5.480 | 4.800 | 5.360 | 75,687 | -0.36(-6.29%) |
Jun 23, 2016 | 5.360 | 5.800 | 5.240 | 5.720 | 96,366 | +0.36(+6.72%) |
Jun 22, 2016 | 5.720 | 5.720 | 5.160 | 5.360 | 78,332 | +0.04(+0.75%) |
Jun 21, 2016 | 5.720 | 5.754 | 5.244 | 5.320 | 104,497 | -0.36(-6.34%) |
Jun 20, 2016 | 6.240 | 6.360 | 5.640 | 5.680 | 77,397 | -0.24(-4.05%) |
Jun 17, 2016 | 5.880 | 6.040 | 5.680 | 5.920 | 48,489 | +0.08(+1.37%) |
Jun 16, 2016 | 5.800 | 6.080 | 5.600 | 5.840 | 94,434 | +0.08(+1.39%) |
Jun 15, 2016 | 5.600 | 5.980 | 5.480 | 5.760 | 158,265 | +0.04(+0.70%) |
Jun 14, 2016 | 6.400 | 6.520 | 5.720 | 5.720 | 243,431 | -0.76(-11.73%) |
Jun 13, 2016 | 7.880 | 7.920 | 6.000 | 6.480 | 997,392 | -14.88(-69.66%) |
Jun 10, 2016 | 21.68 | 21.88 | 21.00 | 21.36 | 29,125 | -1.00(-4.47%) |
Jun 09, 2016 | 23.00 | 23.68 | 22.08 | 22.36 | 19,218 | -1.02(-4.36%) |
Jun 08, 2016 | 24.40 | 24.60 | 22.68 | 23.38 | 40,986 | -0.78(-3.23%) |
Jun 07, 2016 | 24.24 | 24.32 | 23.20 | 24.16 | 52,314 | +0.12(+0.50%) |
Jun 06, 2016 | 22.24 | 24.16 | 21.88 | 24.04 | 75,800 | +2.36(+10.89%) |
Jun 03, 2016 | 22.28 | 22.68 | 21.20 | 21.68 | 7,120 | -0.52(-2.34%) |
Jun 02, 2016 | 21.68 | 22.64 | 21.28 | 22.20 | 19,859 | +0.28(+1.28%) |
Jun 01, 2016 | 22.52 | 22.72 | 21.20 | 21.92 | 34,815 | -0.48(-2.14%) |
May 31, 2016 | 21.52 | 22.64 | 21.32 | 22.40 | 12,775 | +1.16(+5.46%) |
May 27, 2016 | 21.12 | 21.24 | 21.24 | 21.24 | 23,200 | +0.08(+0.38%) |
May 26, 2016 | 21.44 | 22.16 | 20.64 | 21.16 | 24,408 | -0.36(-1.67%) |
May 25, 2016 | 20.28 | 21.68 | 20.28 | 21.52 | 21,824 | +1.48(+7.39%) |
May 24, 2016 | 21.08 | 22.20 | 19.72 | 20.04 | 15,636 | -0.48(-2.34%) |
May 23, 2016 | 18.64 | 20.52 | 18.64 | 20.52 | 24,896 | +1.60(+8.46%) |
May 20, 2016 | 18.32 | 20.00 | 18.12 | 18.92 | 15,787 | +0.60(+3.28%) |
May 19, 2016 | 18.80 | 18.92 | 17.67 | 18.32 | 16,390 | -0.52(-2.76%) |
May 18, 2016 | 18.20 | 19.57 | 18.14 | 18.84 | 11,138 | +0.48(+2.61%) |
May 17, 2016 | 18.48 | 18.68 | 17.96 | 18.36 | 14,005 | -0.24(-1.29%) |
May 16, 2016 | 17.12 | 18.76 | 17.12 | 18.60 | 21,857 | +1.28(+7.39%) |
May 13, 2016 | 18.44 | 18.56 | 16.80 | 17.32 | 20,502 | -1.04(-5.66%) |
May 12, 2016 | 19.44 | 19.48 | 17.48 | 18.36 | 16,717 | -1.28(-6.52%) |
May 11, 2016 | 19.60 | 20.08 | 19.20 | 19.64 | 16,787 | -0.36(-1.80%) |
May 10, 2016 | 20.20 | 20.52 | 19.24 | 20.00 | 8,395 | -0.12(-0.60%) |
May 09, 2016 | 20.00 | 20.84 | 19.36 | 20.12 | 16,857 | +0.48(+2.44%) |
May 06, 2016 | 20.44 | 20.80 | 19.00 | 19.64 | 38,679 | -0.80(-3.91%) |
May 05, 2016 | 21.92 | 22.20 | 20.24 | 20.44 | 26,400 | -1.48(-6.75%) |
May 04, 2016 | 23.84 | 24.16 | 21.60 | 21.92 | 25,455 | -1.76(-7.43%) |
May 03, 2016 | 21.20 | 23.68 | 21.00 | 23.68 | 20,452 | +2.00(+9.23%) |
May 02, 2016 | 22.84 | 22.92 | 21.00 | 21.68 | 21,745 | -0.28(-1.28%) |
Apr 29, 2016 | 23.56 | 23.96 | 21.60 | 21.96 | 21,250 | -1.48(-6.32%) |
Apr 28, 2016 | 23.24 | 24.38 | 23.16 | 23.44 | 9,860 | +0.20(+0.86%) |
Apr 27, 2016 | 25.04 | 25.04 | 22.20 | 23.24 | 36,900 | -1.60(-6.44%) |
Apr 26, 2016 | 24.96 | 25.80 | 24.72 | 24.84 | 22,052 | -0.36(-1.43%) |
Apr 25, 2016 | 25.20 | 25.60 | 25.04 | 25.20 | 19,106 | +0.12(+0.48%) |
Apr 22, 2016 | 25.00 | 25.28 | 24.52 | 25.08 | 17,316 | +0.32(+1.29%) |
Apr 21, 2016 | 25.08 | 26.20 | 24.72 | 24.76 | 20,331 | -0.56(-2.21%) |
Apr 20, 2016 | 25.64 | 26.00 | 24.84 | 25.32 | 17,171 | -0.52(-2.01%) |
Apr 19, 2016 | 27.00 | 27.04 | 24.64 | 25.84 | 75,755 | -0.52(-1.97%) |
Apr 18, 2016 | 24.20 | 26.80 | 23.92 | 26.36 | 122,308 | +3.88(+17.26%) |
Apr 15, 2016 | 21.40 | 23.00 | 20.40 | 22.48 | 33,179 | +1.80(+8.70%) |
Apr 14, 2016 | 21.68 | 21.72 | 20.44 | 20.68 | 15,463 | -1.16(-5.31%) |
Apr 13, 2016 | 23.04 | 23.08 | 21.12 | 21.84 | 14,412 | -0.92(-4.04%) |
Apr 12, 2016 | 21.48 | 22.88 | 20.96 | 22.76 | 10,033 | +1.44(+6.75%) |
Apr 11, 2016 | 23.48 | 23.60 | 21.08 | 21.32 | 19,331 | -1.88(-8.10%) |
Apr 08, 2016 | 24.36 | 24.36 | 23.12 | 23.20 | 9,969 | -0.88(-3.65%) |
Apr 07, 2016 | 23.48 | 24.08 | 23.09 | 24.08 | 12,020 | +0.16(+0.67%) |
Apr 06, 2016 | 24.00 | 24.20 | 23.60 | 23.92 | 17,251 | -0.16(-0.66%) |
Apr 05, 2016 | 23.24 | 24.08 | 22.84 | 24.08 | 20,653 | +0.48(+2.03%) |
Apr 04, 2016 | 23.00 | 24.00 | 22.04 | 23.60 | 20,720 | +0.44(+1.90%) |
Apr 01, 2016 | 21.24 | 23.60 | 20.90 | 23.16 | 12,662 | +1.64(+7.62%) |
Mar 31, 2016 | 21.00 | 21.80 | 20.60 | 21.52 | 6,849 | +0.64(+3.07%) |
Mar 30, 2016 | 20.96 | 21.56 | 20.16 | 20.88 | 5,408 | +0.16(+0.77%) |
Mar 29, 2016 | 20.00 | 21.36 | 19.16 | 20.72 | 9,607 | +0.40(+1.97%) |
Mar 28, 2016 | 21.12 | 21.60 | 19.32 | 20.32 | 18,449 | -0.56(-2.68%) |
Mar 24, 2016 | 19.56 | 20.88 | 20.88 | 20.88 | 13,275 | +1.20(+6.10%) |
Mar 23, 2016 | 19.84 | 20.60 | 19.08 | 19.68 | 17,136 | +0.12(+0.61%) |
Mar 22, 2016 | 19.24 | 20.76 | 19.04 | 19.56 | 57,153 | +0.08(+0.41%) |
Mar 21, 2016 | 20.00 | 20.40 | 19.00 | 19.48 | 21,339 | -0.40(-2.01%) |
Mar 18, 2016 | 18.12 | 21.20 | 17.54 | 19.88 | 43,305 | +1.88(+10.44%) |
Mar 17, 2016 | 18.12 | 18.76 | 17.20 | 18.00 | 24,031 | -0.28(-1.53%) |
Mar 16, 2016 | 19.68 | 20.04 | 18.24 | 18.28 | 23,728 | -1.64(-8.23%) |
Mar 15, 2016 | 20.36 | 21.24 | 19.60 | 19.92 | 23,221 | -0.88(-4.23%) |
Mar 14, 2016 | 20.24 | 21.04 | 20.04 | 20.80 | 15,752 | +0.62(+3.07%) |
Mar 11, 2016 | 19.16 | 20.84 | 19.16 | 20.18 | 11,430 | +1.10(+5.77%) |
Mar 10, 2016 | 21.52 | 21.60 | 18.92 | 19.08 | 39,566 | -2.56(-11.83%) |
Mar 09, 2016 | 23.20 | 23.36 | 21.52 | 21.64 | 10,060 | -0.92(-4.08%) |
Mar 08, 2016 | 24.00 | 24.00 | 21.96 | 22.56 | 27,796 | -1.24(-5.21%) |
Mar 07, 2016 | 19.60 | 25.84 | 19.60 | 23.80 | 55,150 | +4.52(+23.44%) |
Mar 04, 2016 | 18.92 | 20.60 | 18.44 | 19.28 | 17,861 | +0.48(+2.55%) |
Mar 03, 2016 | 17.84 | 19.16 | 17.84 | 18.80 | 10,126 | +1.24(+7.06%) |
Mar 02, 2016 | 16.20 | 18.42 | 16.20 | 17.56 | 18,857 | +1.36(+8.40%) |
Mar 01, 2016 | 16.48 | 17.72 | 16.00 | 16.20 | 14,506 | -0.04(-0.25%) |
Feb 29, 2016 | 16.88 | 16.96 | 16.08 | 16.24 | 19,105 | -0.48(-2.87%) |
Feb 26, 2016 | 16.80 | 17.32 | 16.52 | 16.72 | 19,179 | -0.08(-0.48%) |
Feb 25, 2016 | 17.48 | 17.96 | 16.68 | 16.80 | 7,825 | -0.52(-3.00%) |
Feb 24, 2016 | 17.00 | 18.00 | 16.04 | 17.32 | 16,846 | +0.12(+0.70%) |
Feb 23, 2016 | 18.00 | 18.44 | 17.04 | 17.20 | 13,548 | -0.96(-5.29%) |
Feb 22, 2016 | 18.72 | 19.10 | 18.08 | 18.16 | 8,994 | -0.32(-1.73%) |
Feb 19, 2016 | 18.92 | 19.52 | 18.40 | 18.48 | 9,008 | -0.48(-2.53%) |
Feb 18, 2016 | 18.56 | 19.56 | 18.04 | 18.96 | 14,592 | +0.36(+1.94%) |
Feb 17, 2016 | 19.00 | 19.52 | 18.12 | 18.60 | 29,628 | -0.16(-0.85%) |
Feb 16, 2016 | 19.72 | 19.72 | 18.64 | 18.76 | 16,743 | -0.52(-2.70%) |
Feb 12, 2016 | 18.16 | 19.28 | 19.28 | 19.28 | 19,975 | +1.16(+6.40%) |
Feb 11, 2016 | 16.96 | 18.36 | 16.01 | 18.12 | 13,617 | +0.88(+5.10%) |
Feb 10, 2016 | 18.00 | 18.48 | 17.20 | 17.24 | 25,776 | -0.72(-4.01%) |
Feb 09, 2016 | 18.04 | 19.32 | 17.12 | 17.96 | 16,704 | -0.64(-3.44%) |
Feb 08, 2016 | 21.16 | 21.16 | 17.20 | 18.60 | 49,841 | -2.68(-12.59%) |
Feb 05, 2016 | 22.28 | 22.48 | 20.08 | 21.28 | 43,002 | -1.24(-5.51%) |
Feb 04, 2016 | 22.20 | 23.12 | 21.80 | 22.52 | 19,150 | +0.24(+1.08%) |
Feb 03, 2016 | 22.84 | 23.20 | 21.76 | 22.28 | 21,063 | -0.48(-2.11%) |
Feb 02, 2016 | 23.80 | 24.56 | 22.16 | 22.76 | 14,568 | -1.28(-5.32%) |
Feb 01, 2016 | 23.00 | 24.32 | 22.16 | 24.04 | 9,855 | +0.96(+4.16%) |
Jan 29, 2016 | 21.84 | 23.44 | 21.44 | 23.08 | 10,950 | +0.84(+3.78%) |
Jan 28, 2016 | 23.36 | 23.80 | 21.72 | 22.24 | 13,005 | -0.92(-3.97%) |
Jan 27, 2016 | 24.20 | 24.54 | 22.96 | 23.16 | 17,442 | -1.04(-4.30%) |
Jan 26, 2016 | 24.20 | 24.56 | 23.24 | 24.20 | 41,481 | -0.04(-0.17%) |
Jan 25, 2016 | 24.56 | 25.00 | 23.84 | 24.24 | 27,325 | -0.40(-1.62%) |
Jan 22, 2016 | 24.00 | 26.40 | 23.60 | 24.64 | 23,373 | +1.00(+4.23%) |
Jan 21, 2016 | 24.56 | 25.88 | 23.00 | 23.64 | 13,066 | -0.88(-3.59%) |
Jan 20, 2016 | 22.64 | 25.28 | 21.56 | 24.52 | 30,041 | +1.24(+5.33%) |
Jan 19, 2016 | 24.32 | 24.32 | 21.16 | 23.28 | 33,376 | -0.76(-3.16%) |
Jan 15, 2016 | 24.52 | 24.04 | 24.04 | 24.04 | 12,600 | -1.16(-4.60%) |
Jan 14, 2016 | 23.40 | 25.56 | 22.52 | 25.20 | 26,544 | +1.88(+8.06%) |
Jan 13, 2016 | 24.40 | 25.52 | 22.76 | 23.32 | 33,614 | -1.08(-4.43%) |
Jan 12, 2016 | 25.24 | 25.92 | 23.80 | 24.40 | 22,718 | -0.72(-2.87%) |
Jan 11, 2016 | 25.08 | 25.66 | 23.60 | 25.12 | 37,634 | +0.08(+0.32%) |
Jan 08, 2016 | 26.72 | 27.03 | 24.84 | 25.04 | 19,937 | -1.44(-5.44%) |
Jan 07, 2016 | 27.28 | 27.88 | 25.80 | 26.48 | 23,192 | -1.48(-5.29%) |
Jan 06, 2016 | 28.40 | 29.08 | 27.20 | 27.96 | 16,999 | -0.80(-2.78%) |
Jan 05, 2016 | 28.96 | 29.20 | 27.64 | 28.76 | 21,195 | -0.08(-0.28%) |
Jan 04, 2016 | 29.80 | 30.24 | 28.20 | 28.84 | 21,072 | -1.72(-5.63%) |
Dec 31, 2015 | 31.00 | 30.56 | 30.56 | 30.56 | 25,450 | -0.48(-1.55%) |
Dec 30, 2015 | 31.60 | 31.60 | 29.76 | 31.04 | 17,077 | +0.00(+0.00%) |
Dec 29, 2015 | 31.27 | 32.00 | 30.04 | 31.04 | 28,317 | -0.40(-1.27%) |
Dec 28, 2015 | 30.80 | 32.28 | 30.00 | 31.44 | 24,629 | +0.24(+0.77%) |
Dec 24, 2015 | 29.96 | 31.20 | 31.20 | 31.20 | 29,825 | +1.20(+4.00%) |
Dec 23, 2015 | 30.44 | 32.48 | 28.24 | 30.00 | 72,701 | -0.44(-1.45%) |
Dec 22, 2015 | 29.88 | 30.72 | 27.56 | 30.44 | 20,441 | +0.68(+2.28%) |
Dec 21, 2015 | 30.88 | 32.00 | 29.04 | 29.76 | 46,758 | -0.80(-2.62%) |
Dec 18, 2015 | 27.08 | 30.96 | 26.44 | 30.56 | 71,570 | +3.40(+12.52%) |
Dec 17, 2015 | 24.64 | 27.28 | 24.64 | 27.16 | 28,394 | +2.60(+10.59%) |
Dec 16, 2015 | 24.48 | 25.20 | 23.88 | 24.56 | 28,351 | +0.08(+0.33%) |
Dec 15, 2015 | 24.32 | 25.48 | 23.80 | 24.48 | 20,242 | +0.68(+2.86%) |
Dec 14, 2015 | 24.36 | 24.48 | 23.20 | 23.80 | 15,313 | -0.64(-2.62%) |
Dec 11, 2015 | 25.55 | 25.55 | 24.08 | 24.44 | 14,907 | -0.84(-3.32%) |
Dec 10, 2015 | 24.92 | 25.36 | 24.08 | 25.28 | 12,027 | +0.16(+0.64%) |
Dec 09, 2015 | 25.60 | 26.16 | 24.00 | 25.12 | 20,683 | -0.60(-2.33%) |
Dec 08, 2015 | 24.88 | 25.92 | 24.88 | 25.72 | 12,514 | +0.72(+2.88%) |
Dec 07, 2015 | 25.12 | 25.50 | 24.20 | 25.00 | 15,570 | -0.24(-0.95%) |
Dec 04, 2015 | 25.64 | 26.16 | 24.08 | 25.24 | 34,352 | -0.56(-2.17%) |
Dec 03, 2015 | 28.20 | 28.20 | 24.88 | 25.80 | 25,936 | -2.20(-7.86%) |
Dec 02, 2015 | 28.16 | 28.64 | 27.04 | 28.00 | 37,923 | -0.24(-0.85%) |
Dec 01, 2015 | 29.24 | 29.28 | 27.72 | 28.24 | 36,710 | -0.84(-2.89%) |
Nov 30, 2015 | 29.24 | 29.56 | 27.56 | 29.08 | 32,633 | +0.32(+1.11%) |
Nov 27, 2015 | 28.00 | 29.16 | 27.00 | 28.76 | 36,145 | +0.80(+2.86%) |
Nov 25, 2015 | 24.76 | 27.96 | 27.96 | 27.96 | 155,000 | +3.20(+12.92%) |
Nov 24, 2015 | 24.36 | 25.20 | 23.16 | 24.76 | 19,907 | +0.36(+1.48%) |
Nov 23, 2015 | 24.20 | 25.32 | 23.44 | 24.40 | 71,676 | +0.08(+0.33%) |
Nov 20, 2015 | 22.72 | 25.16 | 22.44 | 24.32 | 55,022 | +1.84(+8.19%) |
Nov 19, 2015 | 21.60 | 22.72 | 20.88 | 22.48 | 29,603 | +0.88(+4.07%) |
Nov 18, 2015 | 21.56 | 21.80 | 20.44 | 21.60 | 48,302 | +0.16(+0.75%) |
Nov 17, 2015 | 21.04 | 22.20 | 20.12 | 21.44 | 43,424 | +1.04(+5.10%) |
Nov 16, 2015 | 22.00 | 22.00 | 18.08 | 20.40 | 71,919 | -1.12(-5.20%) |
Nov 13, 2015 | 21.60 | 22.80 | 21.52 | 21.52 | 77,503 | -0.56(-2.54%) |
Nov 12, 2015 | 22.16 | 22.80 | 21.56 | 22.08 | 56,739 | -0.08(-0.36%) |
Nov 11, 2015 | 22.08 | 23.40 | 21.80 | 22.16 | 50,958 | +0.04(+0.18%) |
Nov 10, 2015 | 23.60 | 23.60 | 21.92 | 22.12 | 74,855 | -0.56(-2.47%) |
Nov 09, 2015 | 23.72 | 23.72 | 22.68 | 22.68 | 56,309 | +0.08(+0.35%) |
Nov 06, 2015 | 23.96 | 24.40 | 21.96 | 22.60 | 514,263 | -8.32(-26.91%) |
Nov 05, 2015 | 32.12 | 33.72 | 30.52 | 30.92 | 7,450 | -1.08(-3.37%) |
Nov 04, 2015 | 28.84 | 32.44 | 28.68 | 32.00 | 9,272 | +3.20(+11.11%) |
Nov 03, 2015 | 28.04 | 28.80 | 27.60 | 28.80 | 8,122 | +0.76(+2.71%) |
Nov 02, 2015 | 26.76 | 28.52 | 24.88 | 28.04 | 42,955 | +0.96(+3.55%) |
Oct 30, 2015 | 31.56 | 31.56 | 26.12 | 27.08 | 25,915 | -4.16(-13.32%) |
Oct 29, 2015 | 34.40 | 34.40 | 31.08 | 31.24 | 9,838 | -3.08(-8.97%) |
Oct 28, 2015 | 35.16 | 36.32 | 34.08 | 34.32 | 8,594 | -0.96(-2.72%) |
Oct 27, 2015 | 35.00 | 35.40 | 34.00 | 35.28 | 5,924 | +0.12(+0.34%) |
Oct 26, 2015 | 35.24 | 36.00 | 34.44 | 35.16 | 4,718 | +0.48(+1.38%) |
Oct 23, 2015 | 32.68 | 35.36 | 32.64 | 34.68 | 4,978 | +2.04(+6.25%) |
Oct 22, 2015 | 33.94 | 34.28 | 32.60 | 32.64 | 4,746 | -0.40(-1.21%) |
Oct 21, 2015 | 35.00 | 35.00 | 32.12 | 33.04 | 6,723 | -1.28(-3.73%) |
Oct 20, 2015 | 34.76 | 34.92 | 33.80 | 34.32 | 4,083 | -0.52(-1.49%) |
Oct 19, 2015 | 34.20 | 36.84 | 33.28 | 34.84 | 5,869 | +0.80(+2.35%) |
Oct 16, 2015 | 35.40 | 35.88 | 33.68 | 34.04 | 3,315 | -1.08(-3.08%) |
Oct 15, 2015 | 35.44 | 36.12 | 33.12 | 35.12 | 9,675 | +0.88(+2.57%) |
Oct 14, 2015 | 36.24 | 36.92 | 34.20 | 34.24 | 4,005 | -1.00(-2.84%) |
Oct 13, 2015 | 39.44 | 39.44 | 35.20 | 35.24 | 14,615 | -4.24(-10.74%) |
Oct 12, 2015 | 40.48 | 40.48 | 38.80 | 39.48 | 3,858 | -0.56(-1.40%) |
Oct 09, 2015 | 38.40 | 40.96 | 37.28 | 40.04 | 8,942 | +1.88(+4.93%) |
Oct 08, 2015 | 36.84 | 38.48 | 35.76 | 38.16 | 8,737 | +1.48(+4.03%) |
Oct 07, 2015 | 37.92 | 38.16 | 34.96 | 36.68 | 12,721 | -0.24(-0.65%) |
Oct 06, 2015 | 36.80 | 37.96 | 34.52 | 36.92 | 5,891 | +0.08(+0.22%) |
Oct 05, 2015 | 37.60 | 38.40 | 36.00 | 36.84 | 6,258 | -0.64(-1.71%) |
Oct 02, 2015 | 32.52 | 37.56 | 32.00 | 37.48 | 8,270 | +4.28(+12.89%) |
Oct 01, 2015 | 33.04 | 33.32 | 31.44 | 33.20 | 12,098 | -0.16(-0.48%) |
Sep 30, 2015 | 33.12 | 34.00 | 30.66 | 33.36 | 29,443 | +0.64(+1.96%) |
Sep 29, 2015 | 35.56 | 36.20 | 30.88 | 32.72 | 24,060 | -2.84(-7.99%) |
Sep 28, 2015 | 48.48 | 49.12 | 33.16 | 35.56 | 58,814 | -13.04(-26.83%) |
Sep 25, 2015 | 52.32 | 53.23 | 47.32 | 48.60 | 11,100 | -3.32(-6.39%) |
Sep 24, 2015 | 52.04 | 52.48 | 50.24 | 51.92 | 6,473 | -0.56(-1.07%) |
Sep 23, 2015 | 52.44 | 53.08 | 51.34 | 52.48 | 17,243 | -0.40(-0.76%) |
Sep 22, 2015 | 53.36 | 53.84 | 52.04 | 52.88 | 3,894 | -0.68(-1.27%) |
Sep 21, 2015 | 54.72 | 54.80 | 51.32 | 53.56 | 42,051 | -1.00(-1.83%) |
Sep 18, 2015 | 51.64 | 55.12 | 51.48 | 54.56 | 18,874 | +2.24(+4.28%) |
Sep 17, 2015 | 51.96 | 54.92 | 51.36 | 52.32 | 15,602 | +0.40(+0.77%) |
Sep 16, 2015 | 51.72 | 52.38 | 51.44 | 51.92 | 6,480 | +0.32(+0.62%) |
Sep 15, 2015 | 51.20 | 52.82 | 50.48 | 51.60 | 7,842 | +0.76(+1.49%) |
Sep 14, 2015 | 52.40 | 56.36 | 50.00 | 50.84 | 19,067 | -0.96(-1.85%) |
Sep 11, 2015 | 52.04 | 52.64 | 51.68 | 51.80 | 10,343 | -0.16(-0.31%) |
Sep 10, 2015 | 52.00 | 52.88 | 51.12 | 51.96 | 7,389 | +0.24(+0.46%) |
Sep 09, 2015 | 53.48 | 57.54 | 50.40 | 51.72 | 13,289 | -0.56(-1.07%) |
Sep 08, 2015 | 56.08 | 58.28 | 52.28 | 52.28 | 15,157 | -2.76(-5.01%) |
Sep 04, 2015 | 54.04 | 55.04 | 55.04 | 55.04 | 6,475 | +0.68(+1.25%) |
Sep 03, 2015 | 55.36 | 55.68 | 53.60 | 54.36 | 5,644 | -0.44(-0.80%) |
Sep 02, 2015 | 54.76 | 55.34 | 54.04 | 54.80 | 8,118 | +0.88(+1.63%) |
Sep 01, 2015 | 52.68 | 54.68 | 52.44 | 53.92 | 6,625 | +0.20(+0.37%) |
Aug 31, 2015 | 59.40 | 59.40 | 52.60 | 53.72 | 15,040 | -4.88(-8.33%) |
Aug 28, 2015 | 57.32 | 59.28 | 56.40 | 58.60 | 8,390 | +1.60(+2.81%) |
Aug 27, 2015 | 57.56 | 62.64 | 54.81 | 57.00 | 13,186 | +0.84(+1.50%) |
Aug 26, 2015 | 59.16 | 64.72 | 55.21 | 56.16 | 35,507 | +4.80(+9.35%) |
Aug 25, 2015 | 52.52 | 55.03 | 51.36 | 51.36 | 11,849 | +0.06(+0.12%) |
Aug 24, 2015 | 50.64 | 54.60 | 45.72 | 51.30 | 11,558 | -3.18(-5.84%) |
Aug 21, 2015 | 54.44 | 55.48 | 51.88 | 54.48 | 11,297 | -1.32(-2.37%) |
Aug 20, 2015 | 56.48 | 57.80 | 55.56 | 55.80 | 5,567 | -2.00(-3.46%) |
Aug 19, 2015 | 61.56 | 66.00 | 56.20 | 57.80 | 10,417 | -4.24(-6.83%) |
Aug 18, 2015 | 62.00 | 63.24 | 60.20 | 62.04 | 11,804 | -0.28(-0.45%) |
Aug 17, 2015 | 60.76 | 63.64 | 59.44 | 62.32 | 20,683 | +1.64(+2.70%) |
Aug 14, 2015 | 65.08 | 65.08 | 60.28 | 60.68 | 8,985 | -4.56(-6.99%) |
Aug 13, 2015 | 69.60 | 76.81 | 61.20 | 65.24 | 22,239 | -4.36(-6.26%) |
Aug 12, 2015 | 69.44 | 72.12 | 68.44 | 69.60 | 14,607 | -0.60(-0.85%) |
Aug 11, 2015 | 70.64 | 72.56 | 68.56 | 70.20 | 10,639 | -1.20(-1.68%) |
Aug 10, 2015 | 71.76 | 75.60 | 70.40 | 71.40 | 9,927 | +0.04(+0.06%) |
Aug 07, 2015 | 76.20 | 76.20 | 68.20 | 71.36 | 14,369 | -2.26(-3.07%) |
Aug 06, 2015 | 72.12 | 77.16 | 66.96 | 73.62 | 20,431 | +1.54(+2.14%) |
Aug 05, 2015 | 77.64 | 82.88 | 69.00 | 72.08 | 24,330 | -5.44(-7.02%) |
Aug 04, 2015 | 72.80 | 78.76 | 69.48 | 77.52 | 40,137 | +7.88(+11.32%) |
Aug 03, 2015 | 67.84 | 72.84 | 66.50 | 69.64 | 22,806 | +3.68(+5.58%) |
Jul 31, 2015 | 62.32 | 67.28 | 61.96 | 65.96 | 19,749 | +3.64(+5.84%) |
Jul 30, 2015 | 60.00 | 62.72 | 56.00 | 62.32 | 18,918 | +2.52(+4.21%) |
Jul 29, 2015 | 60.32 | 61.16 | 58.92 | 59.80 | 7,131 | -0.12(-0.20%) |
Jul 28, 2015 | 59.44 | 62.28 | 57.52 | 59.92 | 31,340 | +1.72(+2.96%) |
Jul 27, 2015 | 63.44 | 63.44 | 55.00 | 58.20 | 16,587 | -5.76(-9.01%) |
Jul 24, 2015 | 69.76 | 70.40 | 63.64 | 63.96 | 19,212 | -5.56(-8.00%) |
Jul 23, 2015 | 63.92 | 69.92 | 63.20 | 69.52 | 25,797 | +5.88(+9.24%) |
Jul 22, 2015 | 56.40 | 63.96 | 55.00 | 63.64 | 69,769 | +7.08(+12.52%) |
Jul 21, 2015 | 57.32 | 59.20 | 55.24 | 56.56 | 13,362 | -0.64(-1.12%) |
Jul 20, 2015 | 55.88 | 57.64 | 52.76 | 57.20 | 17,368 | +1.68(+3.03%) |
Jul 17, 2015 | 60.56 | 60.56 | 52.68 | 55.52 | 51,947 | -4.40(-7.34%) |
Jul 16, 2015 | 61.48 | 61.48 | 58.08 | 59.92 | 10,468 | -1.32(-2.16%) |
Jul 15, 2015 | 59.12 | 61.94 | 57.44 | 61.24 | 22,716 | +1.88(+3.17%) |
Jul 14, 2015 | 56.24 | 61.52 | 55.44 | 59.36 | 14,158 | +2.52(+4.43%) |
Jul 13, 2015 | 54.76 | 57.84 | 51.52 | 56.84 | 19,010 | +2.36(+4.33%) |
Jul 10, 2015 | 48.08 | 58.72 | 47.28 | 54.48 | 29,995 | +6.88(+14.45%) |
Jul 09, 2015 | 44.12 | 48.52 | 42.52 | 47.60 | 15,779 | +3.64(+8.28%) |
Jul 08, 2015 | 45.68 | 45.96 | 42.72 | 43.96 | 9,821 | -2.24(-4.85%) |
Jul 07, 2015 | 46.92 | 47.44 | 45.44 | 46.20 | 7,893 | -0.44(-0.94%) |
Jul 06, 2015 | 45.92 | 46.76 | 44.16 | 46.64 | 12,185 | +0.04(+0.09%) |
Jul 02, 2015 | 46.40 | 46.60 | 46.60 | 46.60 | 18,075 | +0.44(+0.95%) |