Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 30.08 | 31.32 | 28.30 | 29.95 | 1,018,401 | +0.17(+0.57%) |
Nov 27, 2015 | 30.00 | 30.45 | 29.32 | 29.78 | 325,191 | -0.27(-0.90%) |
Nov 25, 2015 | 29.67 | 30.05 | 30.05 | 30.05 | 639,600 | +0.55(+1.86%) |
Nov 24, 2015 | 27.71 | 29.95 | 27.28 | 29.50 | 801,045 | +1.53(+5.47%) |
Nov 23, 2015 | 26.00 | 28.17 | 25.70 | 27.97 | 562,427 | +1.76(+6.71%) |
Nov 20, 2015 | 26.67 | 27.21 | 26.09 | 26.21 | 266,136 | -0.32(-1.21%) |
Nov 19, 2015 | 28.09 | 28.75 | 26.12 | 26.53 | 650,974 | -1.92(-6.75%) |
Nov 18, 2015 | 27.05 | 28.50 | 26.55 | 28.45 | 515,420 | +1.64(+6.12%) |
Nov 17, 2015 | 25.76 | 27.69 | 25.51 | 26.81 | 643,643 | +1.20(+4.69%) |
Nov 16, 2015 | 24.97 | 26.13 | 24.78 | 25.61 | 443,718 | +0.68(+2.73%) |
Nov 13, 2015 | 25.48 | 25.74 | 24.35 | 24.93 | 565,267 | -0.55(-2.16%) |
Nov 12, 2015 | 27.55 | 27.55 | 25.39 | 25.48 | 560,112 | -2.17(-7.85%) |
Nov 11, 2015 | 29.32 | 29.62 | 27.60 | 27.65 | 360,259 | -1.67(-5.70%) |
Nov 10, 2015 | 28.10 | 29.78 | 27.70 | 29.32 | 617,873 | +1.23(+4.38%) |
Nov 09, 2015 | 26.50 | 29.01 | 25.90 | 28.09 | 556,159 | +1.61(+6.08%) |
Nov 06, 2015 | 28.00 | 28.00 | 24.51 | 26.48 | 931,146 | -1.75(-6.20%) |
Nov 05, 2015 | 29.69 | 29.98 | 27.45 | 28.23 | 380,235 | -0.54(-1.88%) |
Nov 04, 2015 | 30.25 | 30.99 | 28.58 | 28.77 | 594,908 | -1.37(-4.55%) |
Nov 03, 2015 | 29.63 | 31.19 | 28.01 | 30.14 | 710,492 | +0.28(+0.94%) |
Nov 02, 2015 | 26.93 | 30.98 | 26.00 | 29.86 | 996,544 | +2.44(+8.90%) |
Oct 30, 2015 | 27.21 | 27.93 | 26.69 | 27.42 | 428,870 | -0.05(-0.18%) |
Oct 29, 2015 | 28.00 | 29.13 | 26.98 | 27.47 | 864,239 | -0.38(-1.36%) |
Oct 28, 2015 | 24.50 | 27.96 | 23.42 | 27.85 | 1,167,664 | +3.53(+14.51%) |
Oct 27, 2015 | 22.33 | 24.56 | 22.14 | 24.32 | 736,058 | +1.85(+8.23%) |
Oct 26, 2015 | 21.63 | 22.87 | 21.07 | 22.47 | 425,642 | +0.84(+3.88%) |
Oct 23, 2015 | 21.33 | 22.24 | 20.93 | 21.63 | 507,257 | +0.48(+2.27%) |
Oct 22, 2015 | 22.98 | 23.35 | 21.04 | 21.15 | 1,031,354 | -1.83(-7.96%) |
Oct 21, 2015 | 21.77 | 23.21 | 20.84 | 22.98 | 959,888 | +1.64(+7.69%) |
Oct 20, 2015 | 22.55 | 22.57 | 21.03 | 21.34 | 828,872 | -1.23(-5.45%) |
Oct 19, 2015 | 23.49 | 24.01 | 21.53 | 22.57 | 658,711 | -1.17(-4.93%) |
Oct 16, 2015 | 23.85 | 24.80 | 23.17 | 23.74 | 493,544 | -0.15(-0.63%) |
Oct 15, 2015 | 23.16 | 23.91 | 22.54 | 23.89 | 726,514 | +0.61(+2.62%) |
Oct 14, 2015 | 24.23 | 24.62 | 21.60 | 23.28 | 1,713,613 | -0.65(-2.72%) |
Oct 13, 2015 | 27.81 | 28.15 | 23.65 | 23.93 | 1,252,102 | -4.37(-15.44%) |
Oct 12, 2015 | 25.89 | 28.50 | 25.77 | 28.30 | 1,269,185 | +2.58(+10.03%) |
Oct 09, 2015 | 26.55 | 27.01 | 25.01 | 25.72 | 909,136 | -0.93(-3.49%) |
Oct 08, 2015 | 25.58 | 26.81 | 24.83 | 26.65 | 1,430,329 | +0.58(+2.22%) |
Oct 07, 2015 | 23.80 | 26.73 | 23.24 | 26.07 | 1,658,474 | +2.30(+9.68%) |
Oct 06, 2015 | 26.50 | 27.25 | 23.11 | 23.77 | 1,256,221 | -3.01(-11.24%) |
Oct 05, 2015 | 27.68 | 29.30 | 26.31 | 26.78 | 1,731,315 | -0.92(-3.32%) |
Oct 02, 2015 | 24.42 | 27.75 | 23.61 | 27.70 | 1,666,947 | +2.70(+10.80%) |
Oct 01, 2015 | 24.27 | 25.13 | 22.52 | 25.00 | 2,795,138 | +0.60(+2.46%) |
Sep 30, 2015 | 21.83 | 24.90 | 21.50 | 24.40 | 3,485,596 | +3.06(+14.34%) |
Sep 29, 2015 | 23.27 | 24.74 | 21.16 | 21.34 | 3,471,046 | -2.01(-8.61%) |
Sep 28, 2015 | 30.80 | 30.81 | 20.82 | 23.35 | 7,301,020 | -7.17(-23.49%) |
Sep 25, 2015 | 37.16 | 37.22 | 30.06 | 30.52 | 3,565,600 | -6.35(-17.22%) |
Sep 24, 2015 | 40.58 | 40.94 | 35.12 | 36.87 | 3,915,728 | -3.94(-9.65%) |
Sep 23, 2015 | 40.92 | 42.25 | 38.95 | 40.81 | 9,048,539 | +7.25(+21.60%) |
Sep 22, 2015 | 34.14 | 35.41 | 32.87 | 33.56 | 2,239,991 | -1.11(-3.20%) |
Sep 21, 2015 | 37.11 | 37.98 | 33.49 | 34.67 | 1,214,476 | -2.43(-6.55%) |
Sep 18, 2015 | 35.20 | 37.22 | 34.81 | 37.10 | 1,193,745 | +1.59(+4.48%) |
Sep 17, 2015 | 36.31 | 36.64 | 35.10 | 35.51 | 681,550 | -1.04(-2.85%) |
Sep 16, 2015 | 37.58 | 37.58 | 36.12 | 36.55 | 633,517 | -0.56(-1.51%) |
Sep 15, 2015 | 37.12 | 37.62 | 36.64 | 37.11 | 535,121 | +0.09(+0.24%) |
Sep 14, 2015 | 37.97 | 37.97 | 36.39 | 37.02 | 803,038 | -0.92(-2.42%) |
Sep 11, 2015 | 38.19 | 38.61 | 37.09 | 37.94 | 830,360 | -0.45(-1.17%) |
Sep 10, 2015 | 38.78 | 39.90 | 38.19 | 38.39 | 852,825 | -0.46(-1.18%) |
Sep 09, 2015 | 41.61 | 41.99 | 38.63 | 38.85 | 1,357,722 | -2.66(-6.41%) |
Sep 08, 2015 | 38.47 | 42.24 | 37.50 | 41.51 | 2,169,702 | +3.83(+10.16%) |
Sep 04, 2015 | 35.71 | 37.68 | 37.68 | 37.68 | 931,600 | +1.40(+3.86%) |
Sep 03, 2015 | 37.64 | 39.12 | 36.12 | 36.28 | 956,851 | -0.84(-2.26%) |
Sep 02, 2015 | 37.01 | 37.15 | 35.20 | 37.12 | 1,109,433 | +1.37(+3.83%) |
Sep 01, 2015 | 37.44 | 37.85 | 35.01 | 35.75 | 4,549,780 | -2.71(-7.05%) |
Aug 31, 2015 | 36.99 | 39.02 | 36.19 | 38.46 | 2,361,916 | +3.00(+8.46%) |
Aug 28, 2015 | 35.38 | 36.08 | 34.79 | 35.46 | 396,100 | +0.10(+0.28%) |
Aug 27, 2015 | 33.80 | 35.48 | 33.51 | 35.36 | 638,810 | +1.96(+5.87%) |
Aug 26, 2015 | 34.22 | 34.40 | 31.54 | 33.40 | 1,101,858 | +0.35(+1.06%) |
Aug 25, 2015 | 35.72 | 36.00 | 32.41 | 33.05 | 869,057 | -0.95(-2.79%) |
Aug 24, 2015 | 32.76 | 37.50 | 32.27 | 34.00 | 1,564,150 | -1.05(-3.00%) |
Aug 21, 2015 | 32.18 | 35.95 | 32.03 | 35.05 | 1,379,027 | +2.04(+6.18%) |
Aug 20, 2015 | 32.35 | 34.11 | 31.80 | 33.01 | 819,177 | +0.66(+2.04%) |
Aug 19, 2015 | 32.00 | 32.90 | 31.78 | 32.35 | 367,844 | +0.11(+0.34%) |
Aug 18, 2015 | 31.77 | 32.65 | 31.58 | 32.24 | 386,153 | +0.58(+1.83%) |
Aug 17, 2015 | 29.74 | 31.98 | 29.55 | 31.66 | 429,605 | +2.06(+6.96%) |
Aug 14, 2015 | 30.79 | 31.10 | 29.02 | 29.60 | 320,458 | -1.33(-4.30%) |
Aug 13, 2015 | 30.13 | 31.96 | 30.13 | 30.93 | 428,950 | +0.90(+3.00%) |
Aug 12, 2015 | 29.60 | 30.13 | 27.94 | 30.03 | 609,673 | +0.01(+0.03%) |
Aug 11, 2015 | 30.35 | 31.32 | 29.76 | 30.02 | 342,870 | -0.88(-2.85%) |
Aug 10, 2015 | 31.40 | 32.00 | 30.66 | 30.90 | 373,615 | -0.68(-2.15%) |
Aug 07, 2015 | 31.20 | 31.70 | 28.88 | 31.58 | 703,191 | +0.21(+0.67%) |
Aug 06, 2015 | 33.80 | 33.99 | 30.56 | 31.37 | 568,363 | -2.26(-6.72%) |
Aug 05, 2015 | 33.08 | 33.87 | 32.98 | 33.63 | 227,167 | +0.70(+2.13%) |
Aug 04, 2015 | 33.00 | 33.80 | 32.69 | 32.93 | 313,307 | -0.07(-0.21%) |
Aug 03, 2015 | 32.42 | 33.64 | 32.25 | 33.00 | 295,449 | +0.66(+2.04%) |
Jul 31, 2015 | 31.69 | 32.74 | 31.62 | 32.34 | 764,862 | +0.65(+2.05%) |
Jul 30, 2015 | 32.73 | 32.73 | 31.38 | 31.69 | 372,294 | -0.99(-3.03%) |
Jul 29, 2015 | 33.64 | 34.05 | 32.21 | 32.68 | 289,907 | -1.21(-3.57%) |
Jul 28, 2015 | 32.21 | 34.14 | 31.36 | 33.89 | 480,101 | +1.59(+4.92%) |
Jul 27, 2015 | 31.24 | 32.55 | 30.48 | 32.30 | 683,157 | +0.55(+1.73%) |
Jul 24, 2015 | 32.76 | 33.17 | 31.60 | 31.75 | 379,488 | -1.28(-3.88%) |
Jul 23, 2015 | 33.71 | 34.50 | 32.89 | 33.03 | 352,075 | -0.86(-2.54%) |
Jul 22, 2015 | 33.35 | 34.75 | 31.22 | 33.89 | 844,290 | +0.03(+0.09%) |
Jul 21, 2015 | 35.89 | 36.37 | 33.25 | 33.86 | 699,964 | -2.06(-5.73%) |
Jul 20, 2015 | 36.75 | 36.81 | 35.42 | 35.92 | 768,769 | +0.03(+0.08%) |
Jul 17, 2015 | 34.63 | 35.98 | 34.01 | 35.89 | 856,787 | +1.24(+3.58%) |
Jul 16, 2015 | 34.40 | 34.99 | 33.64 | 34.65 | 498,448 | +0.33(+0.96%) |
Jul 15, 2015 | 33.11 | 35.97 | 32.10 | 34.32 | 1,406,044 | +1.57(+4.79%) |
Jul 14, 2015 | 31.75 | 33.20 | 31.75 | 32.75 | 446,118 | +0.99(+3.12%) |
Jul 13, 2015 | 32.94 | 33.21 | 31.41 | 31.76 | 631,524 | -0.73(-2.25%) |
Jul 10, 2015 | 30.83 | 32.74 | 30.30 | 32.49 | 661,280 | +2.33(+7.73%) |
Jul 09, 2015 | 29.81 | 30.64 | 29.51 | 30.16 | 300,249 | +0.89(+3.04%) |
Jul 08, 2015 | 28.99 | 29.52 | 28.77 | 29.27 | 455,543 | -0.20(-0.68%) |
Jul 07, 2015 | 29.29 | 29.62 | 28.50 | 29.47 | 468,830 | +0.13(+0.44%) |
Jul 06, 2015 | 29.75 | 30.28 | 28.83 | 29.34 | 672,430 | -0.86(-2.85%) |
Jul 02, 2015 | 30.84 | 30.20 | 30.20 | 30.20 | 267,300 | -0.65(-2.11%) |
Jul 01, 2015 | 31.42 | 31.79 | 30.34 | 30.85 | 465,621 | -0.31(-0.99%) |
Jun 30, 2015 | 30.33 | 31.70 | 29.80 | 31.16 | 916,300 | +1.70(+5.75%) |
Jun 29, 2015 | 29.23 | 30.23 | 29.13 | 29.46 | 973,135 | -0.80(-2.66%) |
Jun 26, 2015 | 30.09 | 30.86 | 29.44 | 30.27 | 1,492,057 | +0.88(+2.99%) |
Jun 25, 2015 | 29.51 | 29.90 | 27.71 | 29.39 | 1,492,847 | -0.24(-0.81%) |
Jun 24, 2015 | 31.70 | 31.91 | 29.52 | 29.63 | 1,351,695 | -2.10(-6.62%) |
Jun 23, 2015 | 33.75 | 33.78 | 31.32 | 31.73 | 1,367,736 | -2.12(-6.26%) |
Jun 22, 2015 | 32.54 | 34.03 | 32.31 | 33.85 | 935,615 | +1.40(+4.31%) |
Jun 19, 2015 | 32.64 | 32.96 | 31.94 | 32.45 | 2,218,134 | +0.20(+0.62%) |
Jun 18, 2015 | 32.00 | 32.66 | 31.74 | 32.25 | 677,186 | +0.11(+0.34%) |
Jun 17, 2015 | 31.50 | 32.51 | 31.28 | 32.14 | 1,459,225 | +0.03(+0.09%) |
Jun 16, 2015 | 32.31 | 32.35 | 30.84 | 32.11 | 1,991,421 | +0.26(+0.82%) |
Jun 15, 2015 | 30.28 | 32.15 | 29.69 | 31.85 | 2,520,653 | +1.28(+4.19%) |
Jun 12, 2015 | 27.92 | 31.38 | 27.79 | 30.57 | 2,824,579 | +2.47(+8.79%) |
Jun 11, 2015 | 28.54 | 28.97 | 27.44 | 28.10 | 1,679,401 | -0.76(-2.63%) |
Jun 10, 2015 | 25.64 | 29.75 | 25.35 | 28.86 | 7,855,518 | +2.78(+10.66%) |
Jun 09, 2015 | 26.02 | 26.40 | 25.78 | 26.08 | 691,433 | -0.32(-1.21%) |
Jun 08, 2015 | 26.43 | 26.75 | 25.55 | 26.40 | 973,737 | +0.20(+0.76%) |
Jun 05, 2015 | 26.22 | 27.40 | 24.84 | 26.20 | 2,301,487 | -0.12(-0.46%) |
Jun 04, 2015 | 25.98 | 26.96 | 25.07 | 26.32 | 3,569,156 | -0.30(-1.13%) |
Jun 03, 2015 | 23.90 | 27.29 | 23.70 | 26.62 | 8,338,185 | +3.43(+14.79%) |
Jun 02, 2015 | 23.58 | 24.50 | 22.55 | 23.19 | 3,156,435 | -1.18(-4.84%) |
Jun 01, 2015 | 21.14 | 24.57 | 19.40 | 24.37 | 8,703,778 | +4.61(+23.33%) |
May 29, 2015 | 17.25 | 21.22 | 16.56 | 19.76 | 19,437,836 | +7.41(+60.00%) |
May 28, 2015 | 12.05 | 12.85 | 11.54 | 12.35 | 1,426,800 | +0.22(+1.81%) |
May 27, 2015 | 12.15 | 12.34 | 11.93 | 12.13 | 252,341 | +0.00(+0.00%) |
May 26, 2015 | 12.43 | 12.83 | 12.03 | 12.13 | 436,164 | -0.34(-2.73%) |
May 22, 2015 | 12.68 | 12.47 | 12.47 | 12.47 | 310,100 | -0.22(-1.73%) |
May 21, 2015 | 12.51 | 12.83 | 12.07 | 12.69 | 191,980 | +0.29(+2.34%) |
May 20, 2015 | 12.59 | 12.69 | 12.08 | 12.40 | 166,542 | -0.15(-1.20%) |
May 19, 2015 | 13.74 | 13.94 | 12.44 | 12.55 | 336,892 | -1.24(-8.99%) |
May 18, 2015 | 14.12 | 14.13 | 13.53 | 13.79 | 609,253 | -0.34(-2.41%) |
May 15, 2015 | 12.88 | 14.19 | 12.57 | 14.13 | 524,553 | +1.44(+11.35%) |
May 14, 2015 | 12.27 | 12.70 | 11.86 | 12.69 | 225,981 | +0.62(+5.14%) |
May 13, 2015 | 12.34 | 12.34 | 11.97 | 12.07 | 160,365 | -0.19(-1.55%) |
May 12, 2015 | 11.89 | 12.32 | 11.78 | 12.26 | 165,347 | +0.25(+2.08%) |
May 11, 2015 | 12.29 | 12.32 | 11.96 | 12.01 | 235,080 | -0.25(-2.04%) |
May 08, 2015 | 11.99 | 12.65 | 11.75 | 12.26 | 185,943 | +0.41(+3.46%) |
May 07, 2015 | 11.51 | 11.94 | 11.29 | 11.85 | 188,850 | +0.44(+3.86%) |
May 06, 2015 | 11.13 | 11.61 | 11.10 | 11.41 | 219,259 | +0.27(+2.42%) |
May 05, 2015 | 11.46 | 11.70 | 10.87 | 11.14 | 440,006 | -0.39(-3.38%) |
May 04, 2015 | 10.97 | 11.61 | 10.95 | 11.53 | 399,657 | +0.52(+4.72%) |
May 01, 2015 | 10.82 | 11.52 | 10.60 | 11.01 | 289,180 | +0.21(+1.94%) |
Apr 30, 2015 | 11.47 | 11.58 | 10.72 | 10.80 | 295,358 | -0.75(-6.49%) |
Apr 29, 2015 | 11.93 | 12.07 | 11.55 | 11.55 | 249,643 | -0.45(-3.75%) |
Apr 28, 2015 | 12.57 | 12.66 | 11.92 | 12.00 | 317,474 | -0.61(-4.84%) |
Apr 27, 2015 | 14.04 | 14.31 | 12.61 | 12.61 | 375,816 | -1.57(-11.07%) |
Apr 24, 2015 | 14.32 | 14.37 | 14.08 | 14.18 | 94,135 | -0.06(-0.42%) |
Apr 23, 2015 | 14.15 | 14.35 | 13.92 | 14.24 | 114,503 | +0.07(+0.49%) |
Apr 22, 2015 | 14.20 | 14.39 | 13.88 | 14.17 | 106,435 | -0.02(-0.14%) |
Apr 21, 2015 | 14.07 | 14.48 | 13.96 | 14.19 | 161,278 | +0.17(+1.21%) |
Apr 20, 2015 | 13.39 | 14.13 | 13.26 | 14.02 | 133,361 | +0.72(+5.41%) |
Apr 17, 2015 | 14.10 | 14.23 | 12.94 | 13.30 | 364,012 | -0.93(-6.54%) |
Apr 16, 2015 | 14.24 | 14.39 | 14.21 | 14.23 | 341,792 | -0.02(-0.14%) |
Apr 15, 2015 | 14.58 | 14.58 | 14.20 | 14.25 | 244,824 | -0.26(-1.79%) |
Apr 14, 2015 | 14.90 | 14.93 | 14.40 | 14.51 | 146,800 | -0.39(-2.62%) |
Apr 13, 2015 | 14.82 | 15.03 | 14.82 | 14.90 | 286,130 | +0.03(+0.20%) |
Apr 10, 2015 | 14.60 | 15.00 | 14.55 | 14.87 | 98,529 | +0.23(+1.57%) |
Apr 09, 2015 | 14.53 | 15.06 | 14.33 | 14.64 | 145,815 | +0.07(+0.48%) |
Apr 08, 2015 | 14.23 | 14.77 | 14.21 | 14.57 | 336,128 | +0.31(+2.17%) |
Apr 07, 2015 | 14.07 | 14.60 | 13.89 | 14.26 | 208,666 | +0.14(+0.99%) |
Apr 06, 2015 | 14.02 | 14.25 | 13.61 | 14.12 | 361,170 | +0.05(+0.36%) |
Apr 02, 2015 | 14.32 | 14.07 | 14.07 | 14.07 | 166,200 | -0.15(-1.05%) |
Apr 01, 2015 | 14.47 | 14.47 | 13.90 | 14.22 | 145,662 | -0.33(-2.27%) |
Mar 31, 2015 | 14.35 | 14.80 | 14.35 | 14.55 | 114,734 | +0.12(+0.83%) |
Mar 30, 2015 | 14.21 | 14.59 | 14.08 | 14.43 | 124,117 | +0.21(+1.48%) |
Mar 27, 2015 | 14.02 | 14.79 | 13.93 | 14.22 | 165,649 | +0.23(+1.64%) |
Mar 26, 2015 | 14.10 | 14.45 | 13.72 | 13.99 | 180,914 | -0.22(-1.55%) |
Mar 25, 2015 | 15.08 | 15.72 | 14.07 | 14.21 | 234,377 | -0.88(-5.83%) |
Mar 24, 2015 | 15.75 | 16.01 | 15.01 | 15.09 | 295,577 | -0.64(-4.07%) |
Mar 23, 2015 | 15.91 | 16.15 | 15.63 | 15.73 | 221,194 | -0.38(-2.36%) |
Mar 20, 2015 | 16.31 | 16.49 | 15.65 | 16.11 | 491,208 | -0.04(-0.25%) |
Mar 19, 2015 | 15.98 | 16.23 | 15.12 | 16.15 | 527,446 | +1.19(+7.95%) |
Mar 18, 2015 | 15.01 | 15.17 | 14.83 | 14.96 | 98,524 | +0.02(+0.13%) |
Mar 17, 2015 | 14.75 | 14.99 | 14.57 | 14.94 | 156,637 | +0.19(+1.29%) |
Mar 16, 2015 | 14.41 | 14.78 | 14.29 | 14.75 | 130,187 | +0.13(+0.89%) |
Mar 13, 2015 | 13.93 | 14.93 | 13.44 | 14.62 | 223,958 | +0.63(+4.50%) |
Mar 12, 2015 | 15.09 | 15.09 | 13.60 | 13.99 | 340,207 | -0.85(-5.73%) |
Mar 11, 2015 | 14.70 | 15.15 | 14.46 | 14.84 | 171,280 | +0.22(+1.50%) |
Mar 10, 2015 | 14.35 | 15.08 | 14.08 | 14.62 | 274,003 | +0.07(+0.48%) |
Mar 09, 2015 | 14.64 | 14.79 | 14.29 | 14.55 | 473,911 | -0.03(-0.21%) |
Mar 06, 2015 | 15.31 | 15.33 | 14.25 | 14.58 | 499,499 | -0.89(-5.75%) |
Mar 05, 2015 | 14.12 | 15.86 | 13.96 | 15.47 | 1,163,936 | +1.45(+10.34%) |
Mar 04, 2015 | 12.93 | 14.09 | 12.77 | 14.02 | 451,432 | +1.00(+7.68%) |
Mar 03, 2015 | 13.34 | 13.47 | 12.92 | 13.02 | 165,976 | -0.31(-2.33%) |
Mar 02, 2015 | 13.00 | 13.48 | 12.89 | 13.33 | 275,883 | +0.34(+2.62%) |
Feb 27, 2015 | 12.50 | 13.18 | 12.31 | 12.99 | 426,704 | +0.41(+3.26%) |
Feb 26, 2015 | 11.55 | 12.88 | 11.50 | 12.58 | 283,011 | +1.01(+8.73%) |
Feb 25, 2015 | 11.33 | 11.69 | 11.27 | 11.57 | 308,211 | +0.30(+2.66%) |
Feb 24, 2015 | 11.18 | 11.47 | 10.99 | 11.27 | 410,774 | +0.13(+1.17%) |
Feb 23, 2015 | 11.06 | 11.39 | 10.97 | 11.14 | 88,952 | +0.07(+0.63%) |
Feb 20, 2015 | 11.28 | 11.38 | 10.95 | 11.07 | 209,935 | -0.18(-1.60%) |
Feb 19, 2015 | 10.91 | 11.49 | 10.81 | 11.25 | 149,572 | +0.30(+2.74%) |
Feb 18, 2015 | 10.46 | 11.05 | 10.31 | 10.95 | 175,938 | +0.52(+4.99%) |
Feb 17, 2015 | 10.20 | 10.81 | 9.980 | 10.43 | 128,232 | +0.14(+1.36%) |
Feb 13, 2015 | 9.880 | 10.29 | 10.29 | 10.29 | 168,500 | +0.39(+3.94%) |
Feb 12, 2015 | 9.190 | 9.999 | 9.060 | 9.900 | 201,887 | +0.76(+8.32%) |
Feb 11, 2015 | 9.270 | 9.800 | 8.960 | 9.140 | 211,438 | -0.19(-2.04%) |
Feb 10, 2015 | 9.100 | 9.520 | 8.930 | 9.330 | 127,678 | +0.33(+3.67%) |
Feb 09, 2015 | 8.410 | 9.500 | 8.100 | 9.000 | 231,645 | +0.72(+8.70%) |
Feb 06, 2015 | 8.300 | 8.590 | 8.200 | 8.280 | 63,452 | -0.02(-0.24%) |
Feb 05, 2015 | 8.170 | 8.430 | 8.020 | 8.300 | 62,184 | +0.16(+1.97%) |
Feb 04, 2015 | 8.260 | 8.460 | 8.070 | 8.140 | 94,038 | -0.19(-2.28%) |
Feb 03, 2015 | 8.080 | 8.440 | 7.910 | 8.330 | 64,088 | +0.26(+3.22%) |
Feb 02, 2015 | 7.930 | 8.310 | 7.875 | 8.070 | 49,197 | +0.17(+2.15%) |
Jan 30, 2015 | 8.270 | 8.270 | 7.860 | 7.900 | 216,664 | -0.46(-5.50%) |
Jan 29, 2015 | 8.420 | 8.531 | 7.975 | 8.360 | 118,554 | -0.02(-0.24%) |
Jan 28, 2015 | 8.610 | 8.640 | 8.078 | 8.380 | 95,983 | -0.17(-1.99%) |
Jan 27, 2015 | 8.190 | 8.720 | 8.190 | 8.550 | 78,305 | +0.19(+2.27%) |
Jan 26, 2015 | 8.250 | 8.591 | 7.990 | 8.360 | 106,939 | +0.11(+1.33%) |
Jan 23, 2015 | 7.720 | 8.280 | 7.720 | 8.250 | 122,960 | +0.42(+5.36%) |
Jan 22, 2015 | 7.550 | 7.950 | 7.090 | 7.830 | 113,286 | +0.35(+4.68%) |
Jan 21, 2015 | 7.990 | 8.120 | 7.411 | 7.480 | 117,511 | -0.51(-6.38%) |
Jan 20, 2015 | 7.930 | 8.100 | 7.590 | 7.990 | 103,040 | +0.04(+0.50%) |
Jan 16, 2015 | 7.900 | 7.990 | 7.643 | 7.950 | 111,250 | -0.01(-0.13%) |
Jan 15, 2015 | 8.530 | 8.740 | 7.770 | 7.960 | 188,792 | -0.59(-6.90%) |
Jan 14, 2015 | 9.060 | 9.290 | 8.510 | 8.550 | 132,920 | -0.62(-6.76%) |
Jan 13, 2015 | 9.320 | 9.370 | 8.800 | 9.170 | 92,049 | -0.04(-0.43%) |
Jan 12, 2015 | 9.390 | 9.390 | 9.190 | 9.210 | 28,638 | -0.16(-1.71%) |
Jan 09, 2015 | 9.450 | 9.590 | 9.110 | 9.370 | 36,511 | -0.04(-0.43%) |
Jan 08, 2015 | 9.600 | 9.600 | 9.255 | 9.410 | 59,056 | -0.06(-0.63%) |
Jan 07, 2015 | 9.480 | 9.530 | 9.120 | 9.470 | 56,460 | +0.05(+0.53%) |
Jan 06, 2015 | 9.900 | 9.930 | 9.240 | 9.420 | 121,452 | -0.42(-4.27%) |
Jan 05, 2015 | 9.910 | 10.19 | 9.680 | 9.840 | 104,676 | -0.13(-1.30%) |
Jan 02, 2015 | 10.18 | 10.18 | 9.790 | 9.970 | 125,608 | -0.09(-0.89%) |
Dec 31, 2014 | 10.40 | 10.06 | 10.06 | 10.06 | 155,100 | -0.17(-1.66%) |
Dec 30, 2014 | 10.14 | 10.49 | 9.670 | 10.23 | 50,115 | +0.19(+1.89%) |
Dec 29, 2014 | 9.690 | 10.22 | 9.690 | 10.04 | 88,602 | +0.29(+2.97%) |
Dec 26, 2014 | 9.820 | 9.830 | 9.639 | 9.750 | 66,944 | +0.00(+0.00%) |
Dec 24, 2014 | 9.790 | 9.750 | 9.750 | 9.750 | 25,000 | +0.02(+0.21%) |
Dec 23, 2014 | 9.800 | 10.09 | 9.590 | 9.730 | 128,705 | +0.01(+0.10%) |
Dec 22, 2014 | 9.270 | 9.790 | 9.130 | 9.720 | 171,524 | +0.45(+4.85%) |
Dec 19, 2014 | 9.280 | 9.360 | 9.170 | 9.270 | 157,849 | -0.03(-0.32%) |
Dec 18, 2014 | 9.400 | 9.430 | 9.260 | 9.300 | 115,938 | +0.05(+0.54%) |
Dec 17, 2014 | 9.110 | 9.430 | 9.081 | 9.250 | 134,894 | +0.19(+2.10%) |
Dec 16, 2014 | 9.010 | 9.490 | 9.000 | 9.060 | 110,007 | -0.01(-0.11%) |
Dec 15, 2014 | 9.130 | 9.440 | 9.000 | 9.070 | 209,668 | +0.02(+0.22%) |
Dec 12, 2014 | 8.530 | 9.200 | 8.530 | 9.050 | 210,778 | +0.38(+4.38%) |
Dec 11, 2014 | 8.150 | 8.770 | 8.130 | 8.670 | 135,603 | +0.56(+6.91%) |
Dec 10, 2014 | 7.760 | 8.242 | 7.305 | 8.110 | 739,685 | +0.36(+4.65%) |
Dec 09, 2014 | 7.430 | 7.920 | 7.385 | 7.750 | 146,465 | +0.20(+2.65%) |
Dec 08, 2014 | 7.700 | 7.700 | 7.490 | 7.550 | 106,746 | -0.15(-1.95%) |
Dec 05, 2014 | 7.690 | 7.845 | 7.590 | 7.700 | 43,112 | +0.09(+1.18%) |
Dec 04, 2014 | 7.870 | 7.880 | 7.560 | 7.610 | 70,372 | -0.20(-2.56%) |
Dec 03, 2014 | 7.830 | 7.968 | 7.560 | 7.810 | 68,245 | -0.04(-0.51%) |
Dec 02, 2014 | 7.690 | 7.980 | 7.550 | 7.850 | 70,673 | +0.26(+3.43%) |