Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.20 | 19.20 | 18.00 | 18.75 | 20,780 | -0.45(-2.36%) |
Oct 30, 2017 | 20.10 | 20.10 | 18.90 | 19.20 | 17,426 | -0.90(-4.48%) |
Oct 27, 2017 | 20.70 | 20.70 | 19.50 | 20.10 | 21,416 | +0.48(+2.46%) |
Oct 26, 2017 | 21.30 | 21.30 | 18.35 | 19.62 | 55,633 | -3.18(-13.96%) |
Oct 25, 2017 | 22.35 | 25.50 | 19.80 | 22.80 | 230,683 | +0.89(+4.05%) |
Oct 24, 2017 | 21.60 | 22.50 | 21.30 | 21.91 | 21,488 | +0.31(+1.44%) |
Oct 23, 2017 | 23.40 | 23.40 | 21.60 | 21.60 | 42,149 | -0.15(-0.69%) |
Oct 20, 2017 | 21.90 | 21.90 | 20.70 | 21.75 | 20,754 | +0.75(+3.57%) |
Oct 19, 2017 | 21.00 | 21.16 | 20.41 | 21.00 | 19,702 | -0.09(-0.44%) |
Oct 18, 2017 | 21.90 | 21.90 | 20.40 | 21.09 | 27,580 | -0.12(-0.58%) |
Oct 17, 2017 | 21.60 | 21.72 | 21.06 | 21.22 | 31,684 | -0.20(-0.95%) |
Oct 16, 2017 | 22.21 | 23.10 | 21.30 | 21.42 | 84,441 | -0.66(-2.99%) |
Oct 13, 2017 | 20.55 | 22.35 | 20.55 | 22.08 | 158,619 | +1.53(+7.45%) |
Oct 12, 2017 | 20.77 | 21.30 | 20.40 | 20.55 | 25,529 | -0.15(-0.71%) |
Oct 11, 2017 | 20.66 | 21.30 | 20.25 | 20.70 | 17,633 | -0.06(-0.30%) |
Oct 10, 2017 | 20.85 | 21.42 | 19.98 | 20.76 | 32,388 | -0.84(-3.89%) |
Oct 09, 2017 | 21.60 | 21.90 | 21.00 | 21.60 | 22,894 | +0.00(+0.00%) |
Oct 06, 2017 | 21.62 | 22.18 | 21.00 | 21.60 | 32,525 | +0.12(+0.56%) |
Oct 05, 2017 | 21.51 | 22.50 | 21.00 | 21.48 | 89,014 | +0.60(+2.89%) |
Oct 04, 2017 | 20.70 | 21.72 | 19.22 | 20.88 | 173,838 | +1.98(+10.46%) |
Oct 03, 2017 | 20.10 | 20.10 | 18.90 | 18.90 | 55,627 | -0.34(-1.75%) |
Oct 02, 2017 | 17.70 | 19.80 | 17.43 | 19.24 | 187,218 | +1.98(+11.49%) |
Sep 29, 2017 | 17.19 | 17.70 | 17.19 | 17.25 | 18,970 | -0.12(-0.71%) |
Sep 28, 2017 | 17.61 | 17.76 | 17.12 | 17.38 | 12,685 | -0.41(-2.33%) |
Sep 27, 2017 | 17.73 | 17.79 | 16.85 | 17.79 | 26,170 | +0.31(+1.80%) |
Sep 26, 2017 | 18.00 | 18.00 | 17.46 | 17.48 | 7,215 | -0.32(-1.79%) |
Sep 25, 2017 | 17.70 | 18.16 | 17.70 | 17.79 | 8,453 | -0.51(-2.77%) |
Sep 22, 2017 | 17.65 | 18.30 | 17.40 | 18.30 | 16,174 | +0.60(+3.37%) |
Sep 21, 2017 | 18.00 | 18.34 | 17.53 | 17.70 | 25,213 | -0.30(-1.65%) |
Sep 20, 2017 | 18.69 | 18.69 | 17.70 | 18.00 | 25,823 | -0.21(-1.15%) |
Sep 19, 2017 | 18.90 | 19.02 | 18.20 | 18.21 | 17,988 | -0.80(-4.23%) |
Sep 18, 2017 | 19.50 | 19.50 | 18.60 | 19.01 | 11,022 | -0.19(-0.97%) |
Sep 15, 2017 | 19.50 | 19.50 | 18.92 | 19.20 | 15,724 | +0.18(+0.95%) |
Sep 14, 2017 | 20.10 | 20.10 | 18.86 | 19.02 | 17,588 | +0.06(+0.32%) |
Sep 13, 2017 | 18.90 | 19.80 | 18.62 | 18.96 | 11,160 | +0.06(+0.32%) |
Sep 12, 2017 | 18.60 | 19.20 | 18.60 | 18.90 | 7,388 | +0.30(+1.61%) |
Sep 11, 2017 | 20.10 | 20.40 | 18.60 | 18.60 | 9,919 | -1.20(-6.07%) |
Sep 08, 2017 | 19.20 | 19.80 | 18.60 | 19.80 | 7,880 | +1.20(+6.47%) |
Sep 07, 2017 | 18.15 | 19.20 | 18.00 | 18.60 | 3,267 | +0.45(+2.48%) |
Sep 06, 2017 | 18.83 | 19.48 | 18.15 | 18.15 | 8,136 | -0.75(-3.97%) |
Sep 05, 2017 | 19.50 | 19.80 | 18.15 | 18.90 | 10,474 | -0.59(-3.05%) |
Sep 01, 2017 | 18.30 | 20.10 | 18.30 | 19.49 | 13,980 | +1.19(+6.52%) |
Aug 31, 2017 | 19.20 | 19.50 | 18.30 | 18.30 | 15,670 | -0.90(-4.69%) |
Aug 30, 2017 | 17.59 | 19.20 | 17.43 | 19.20 | 17,432 | +1.47(+8.29%) |
Aug 29, 2017 | 16.86 | 18.00 | 16.86 | 17.73 | 6,353 | +0.90(+5.37%) |
Aug 28, 2017 | 17.40 | 17.80 | 16.65 | 16.83 | 11,018 | -0.57(-3.29%) |
Aug 25, 2017 | 17.10 | 18.90 | 16.80 | 17.40 | 11,754 | +0.59(+3.53%) |
Aug 24, 2017 | 16.27 | 18.00 | 16.20 | 16.81 | 11,644 | +0.53(+3.28%) |
Aug 23, 2017 | 16.23 | 16.65 | 16.17 | 16.27 | 14,367 | -0.26(-1.56%) |
Aug 22, 2017 | 17.28 | 17.40 | 16.35 | 16.53 | 19,296 | -0.64(-3.76%) |
Aug 21, 2017 | 17.70 | 18.00 | 17.12 | 17.18 | 5,974 | -0.22(-1.29%) |
Aug 18, 2017 | 17.70 | 18.00 | 17.40 | 17.40 | 12,543 | -0.60(-3.33%) |
Aug 17, 2017 | 18.00 | 18.30 | 17.40 | 18.00 | 8,720 | +0.00(+0.00%) |
Aug 16, 2017 | 18.60 | 18.90 | 17.40 | 18.00 | 8,305 | +0.02(+0.10%) |
Aug 15, 2017 | 18.90 | 19.20 | 17.85 | 17.98 | 16,698 | -0.39(-2.11%) |
Aug 14, 2017 | 17.40 | 18.37 | 17.10 | 18.37 | 16,160 | +0.97(+5.55%) |
Aug 11, 2017 | 17.55 | 18.30 | 17.10 | 17.40 | 11,784 | -0.15(-0.84%) |
Aug 10, 2017 | 18.00 | 18.36 | 17.40 | 17.55 | 18,702 | -0.45(-2.50%) |
Aug 09, 2017 | 18.00 | 18.60 | 17.70 | 18.00 | 13,524 | -0.09(-0.50%) |
Aug 08, 2017 | 19.50 | 19.50 | 18.03 | 18.09 | 20,511 | -1.41(-7.23%) |
Aug 07, 2017 | 19.80 | 20.10 | 19.50 | 19.50 | 13,992 | -0.45(-2.26%) |
Aug 04, 2017 | 19.50 | 20.70 | 18.90 | 19.95 | 12,293 | +0.45(+2.31%) |
Aug 03, 2017 | 19.50 | 19.50 | 18.75 | 19.50 | 12,488 | +0.27(+1.39%) |
Aug 02, 2017 | 20.10 | 20.10 | 18.30 | 19.23 | 17,603 | -0.86(-4.27%) |
Aug 01, 2017 | 20.25 | 20.39 | 18.00 | 20.09 | 39,915 | -0.04(-0.19%) |
Jul 31, 2017 | 20.31 | 20.70 | 20.10 | 20.13 | 37,644 | +0.03(+0.13%) |
Jul 28, 2017 | 27.00 | 27.00 | 19.35 | 20.10 | 159,180 | -8.94(-30.77%) |
Jul 27, 2017 | 28.20 | 29.40 | 28.20 | 29.04 | 8,707 | +1.14(+4.09%) |
Jul 26, 2017 | 27.60 | 28.80 | 27.60 | 27.90 | 6,460 | -0.03(-0.10%) |
Jul 25, 2017 | 29.40 | 30.00 | 27.60 | 27.93 | 21,668 | -1.02(-3.53%) |
Jul 24, 2017 | 30.00 | 30.60 | 28.50 | 28.95 | 13,877 | -1.65(-5.39%) |
Jul 21, 2017 | 30.30 | 31.20 | 30.30 | 30.60 | 4,311 | +0.00(+0.00%) |
Jul 20, 2017 | 31.20 | 31.50 | 30.00 | 30.60 | 13,522 | -0.90(-2.86%) |
Jul 19, 2017 | 31.50 | 31.80 | 30.90 | 31.50 | 9,248 | -0.30(-0.94%) |
Jul 18, 2017 | 31.80 | 32.10 | 31.50 | 31.80 | 5,928 | +0.00(+0.00%) |
Jul 17, 2017 | 31.50 | 32.40 | 31.31 | 31.80 | 7,120 | +0.30(+0.95%) |
Jul 14, 2017 | 31.20 | 32.35 | 30.90 | 31.50 | 6,629 | +0.00(+0.00%) |
Jul 13, 2017 | 30.30 | 33.00 | 30.30 | 31.50 | 17,494 | +0.60(+1.94%) |
Jul 12, 2017 | 31.50 | 31.50 | 30.30 | 30.90 | 14,051 | -0.30(-0.96%) |
Jul 11, 2017 | 32.40 | 32.70 | 31.20 | 31.20 | 42,605 | +1.80(+6.12%) |
Jul 10, 2017 | 29.70 | 30.30 | 27.00 | 29.40 | 59,330 | -0.90(-2.97%) |
Jul 07, 2017 | 33.30 | 33.30 | 30.00 | 30.30 | 34,538 | -2.70(-8.18%) |
Jul 06, 2017 | 34.20 | 34.80 | 31.50 | 33.00 | 16,549 | -0.90(-2.65%) |
Jul 05, 2017 | 34.80 | 36.00 | 33.90 | 33.90 | 19,859 | -2.70(-7.38%) |
Jul 03, 2017 | 36.90 | 37.15 | 35.70 | 36.60 | 2,631 | +0.00(+0.00%) |
Jun 30, 2017 | 37.50 | 37.50 | 35.70 | 36.60 | 5,153 | -0.90(-2.40%) |
Jun 29, 2017 | 35.40 | 39.96 | 35.40 | 37.50 | 25,221 | +2.10(+5.93%) |
Jun 28, 2017 | 34.50 | 36.00 | 34.50 | 35.40 | 4,876 | +0.30(+0.85%) |
Jun 27, 2017 | 35.40 | 35.70 | 33.60 | 35.10 | 8,941 | -0.30(-0.85%) |
Jun 26, 2017 | 36.60 | 36.90 | 35.40 | 35.40 | 7,426 | -1.50(-4.07%) |
Jun 23, 2017 | 36.60 | 36.90 | 35.40 | 36.90 | 6,589 | +0.00(+0.00%) |
Jun 22, 2017 | 36.30 | 37.50 | 36.00 | 36.90 | 5,176 | +0.60(+1.65%) |
Jun 21, 2017 | 36.30 | 37.80 | 36.30 | 36.30 | 8,246 | -0.30(-0.82%) |
Jun 20, 2017 | 37.20 | 37.80 | 34.80 | 36.60 | 8,416 | -0.90(-2.40%) |
Jun 19, 2017 | 33.60 | 38.10 | 33.30 | 37.50 | 14,425 | +3.90(+11.61%) |
Jun 16, 2017 | 35.40 | 35.70 | 33.60 | 33.60 | 12,556 | -0.90(-2.61%) |
Jun 15, 2017 | 33.60 | 36.00 | 32.81 | 34.50 | 23,293 | +2.10(+6.48%) |
Jun 14, 2017 | 39.90 | 39.90 | 30.90 | 32.40 | 61,285 | -7.80(-19.40%) |
Jun 13, 2017 | 41.10 | 41.10 | 38.10 | 40.20 | 17,105 | -0.60(-1.47%) |
Jun 12, 2017 | 44.10 | 44.10 | 40.20 | 40.80 | 17,741 | -3.00(-6.85%) |
Jun 09, 2017 | 44.40 | 44.40 | 42.90 | 43.80 | 12,549 | -0.60(-1.35%) |
Jun 08, 2017 | 44.70 | 45.00 | 44.10 | 44.40 | 12,256 | -0.30(-0.67%) |
Jun 07, 2017 | 44.40 | 44.70 | 43.80 | 44.70 | 5,140 | +0.30(+0.68%) |
Jun 06, 2017 | 43.50 | 44.70 | 43.50 | 44.40 | 6,829 | +0.60(+1.37%) |
Jun 05, 2017 | 44.70 | 45.00 | 43.50 | 43.80 | 8,520 | -0.90(-2.01%) |
Jun 02, 2017 | 44.40 | 44.70 | 44.10 | 44.70 | 6,136 | +0.90(+2.05%) |
Jun 01, 2017 | 42.60 | 44.25 | 41.70 | 43.80 | 10,451 | +0.90(+2.10%) |
May 31, 2017 | 42.30 | 43.50 | 41.40 | 42.90 | 8,359 | +0.90(+2.14%) |
May 30, 2017 | 41.40 | 42.30 | 41.10 | 42.00 | 6,147 | -0.30(-0.71%) |
May 26, 2017 | 42.00 | 42.60 | 40.50 | 42.30 | 5,542 | +0.00(+0.00%) |
May 25, 2017 | 42.00 | 42.60 | 42.00 | 42.30 | 6,668 | +0.00(+0.00%) |
May 24, 2017 | 42.60 | 44.40 | 42.00 | 42.30 | 17,078 | +0.30(+0.71%) |
May 23, 2017 | 41.40 | 42.00 | 40.50 | 42.00 | 5,561 | +2.10(+5.26%) |
May 22, 2017 | 41.10 | 41.40 | 39.60 | 39.90 | 5,720 | -1.50(-3.62%) |
May 19, 2017 | 39.90 | 41.40 | 39.60 | 41.40 | 6,705 | +1.80(+4.55%) |
May 18, 2017 | 39.30 | 40.11 | 39.00 | 39.60 | 5,197 | +0.30(+0.76%) |
May 17, 2017 | 41.40 | 41.40 | 38.70 | 39.30 | 22,355 | -2.10(-5.07%) |
May 16, 2017 | 42.60 | 42.60 | 41.40 | 41.40 | 7,076 | -1.20(-2.82%) |
May 15, 2017 | 42.00 | 42.60 | 41.10 | 42.60 | 7,128 | +0.60(+1.43%) |
May 12, 2017 | 42.60 | 42.60 | 41.40 | 42.00 | 9,425 | -0.60(-1.41%) |
May 11, 2017 | 41.40 | 42.60 | 41.10 | 42.60 | 6,256 | +0.00(+0.00%) |
May 10, 2017 | 41.10 | 42.60 | 41.10 | 42.60 | 12,933 | +2.40(+5.97%) |
May 09, 2017 | 40.50 | 41.10 | 39.90 | 40.20 | 6,279 | -0.30(-0.74%) |
May 08, 2017 | 41.40 | 42.00 | 40.50 | 40.50 | 6,157 | -0.90(-2.17%) |
May 05, 2017 | 41.10 | 42.00 | 40.80 | 41.40 | 10,792 | +0.30(+0.73%) |
May 04, 2017 | 43.50 | 43.50 | 40.50 | 41.10 | 19,533 | -2.70(-6.16%) |
May 03, 2017 | 44.40 | 44.40 | 42.60 | 43.80 | 10,538 | -0.60(-1.35%) |
May 02, 2017 | 44.70 | 45.00 | 43.50 | 44.40 | 12,030 | -1.20(-2.63%) |
May 01, 2017 | 45.90 | 46.50 | 44.70 | 45.60 | 6,195 | +0.30(+0.66%) |
Apr 28, 2017 | 46.50 | 46.50 | 44.70 | 45.30 | 7,297 | -0.30(-0.66%) |
Apr 27, 2017 | 46.50 | 46.50 | 45.00 | 45.60 | 10,171 | -0.60(-1.30%) |
Apr 26, 2017 | 46.50 | 47.10 | 45.60 | 46.20 | 19,706 | -0.30(-0.65%) |
Apr 25, 2017 | 45.90 | 46.50 | 45.60 | 46.50 | 20,039 | +0.00(+0.00%) |
Apr 24, 2017 | 46.50 | 46.50 | 45.60 | 46.50 | 14,517 | +0.00(+0.00%) |
Apr 21, 2017 | 46.20 | 46.50 | 45.60 | 46.50 | 14,847 | +0.60(+1.31%) |
Apr 20, 2017 | 45.00 | 46.50 | 44.70 | 45.90 | 11,668 | +0.60(+1.32%) |
Apr 19, 2017 | 46.50 | 46.50 | 44.70 | 45.30 | 14,988 | -0.90(-1.95%) |
Apr 18, 2017 | 46.50 | 46.50 | 44.70 | 46.20 | 23,086 | +0.00(+0.00%) |
Apr 17, 2017 | 47.40 | 48.30 | 44.70 | 46.20 | 59,235 | +2.10(+4.76%) |
Apr 13, 2017 | 43.80 | 44.40 | 42.90 | 44.10 | 11,607 | +0.60(+1.38%) |
Apr 12, 2017 | 43.80 | 44.10 | 42.60 | 43.50 | 9,836 | +0.30(+0.69%) |
Apr 11, 2017 | 45.00 | 46.50 | 42.00 | 43.20 | 59,496 | -1.50(-3.36%) |
Apr 10, 2017 | 45.30 | 45.30 | 43.80 | 44.70 | 10,392 | -0.30(-0.67%) |
Apr 07, 2017 | 45.30 | 45.30 | 43.80 | 45.00 | 10,526 | -0.60(-1.32%) |
Apr 06, 2017 | 44.10 | 45.60 | 42.60 | 45.60 | 11,989 | +2.10(+4.83%) |
Apr 05, 2017 | 43.20 | 45.00 | 42.60 | 43.50 | 13,280 | -0.30(-0.68%) |
Apr 04, 2017 | 45.00 | 45.05 | 43.20 | 43.80 | 15,492 | -1.20(-2.67%) |
Apr 03, 2017 | 45.60 | 45.60 | 44.10 | 45.00 | 10,938 | -0.30(-0.66%) |
Mar 31, 2017 | 46.50 | 46.50 | 43.50 | 45.30 | 22,924 | -0.30(-0.66%) |
Mar 30, 2017 | 44.70 | 46.20 | 43.80 | 45.60 | 18,318 | +0.60(+1.33%) |
Mar 29, 2017 | 47.40 | 47.40 | 43.20 | 45.00 | 34,716 | -2.40(-5.06%) |
Mar 28, 2017 | 45.00 | 48.00 | 44.40 | 47.40 | 46,268 | +2.40(+5.33%) |
Mar 27, 2017 | 43.20 | 45.15 | 42.60 | 45.00 | 22,579 | +2.10(+4.90%) |
Mar 24, 2017 | 43.20 | 44.70 | 42.00 | 42.90 | 10,987 | -0.60(-1.38%) |
Mar 23, 2017 | 42.00 | 45.00 | 40.80 | 43.50 | 24,479 | +1.20(+2.84%) |
Mar 22, 2017 | 43.50 | 43.50 | 39.00 | 42.30 | 38,703 | +0.30(+0.71%) |
Mar 21, 2017 | 50.40 | 50.40 | 41.10 | 42.00 | 121,664 | +1.50(+3.70%) |
Mar 20, 2017 | 41.10 | 41.12 | 39.60 | 40.50 | 7,773 | -0.90(-2.17%) |
Mar 17, 2017 | 39.30 | 41.70 | 39.30 | 41.40 | 8,624 | +0.00(+0.00%) |
Mar 16, 2017 | 39.60 | 41.40 | 39.60 | 41.40 | 4,981 | +1.20(+2.99%) |
Mar 15, 2017 | 42.60 | 42.60 | 39.35 | 40.20 | 13,552 | -1.50(-3.60%) |
Mar 14, 2017 | 44.10 | 44.10 | 41.40 | 41.70 | 9,081 | -1.50(-3.47%) |
Mar 13, 2017 | 42.00 | 43.80 | 42.00 | 43.20 | 16,367 | +0.60(+1.41%) |
Mar 10, 2017 | 45.30 | 45.30 | 41.70 | 42.60 | 13,006 | -1.20(-2.74%) |
Mar 09, 2017 | 44.70 | 45.30 | 41.70 | 43.80 | 25,641 | -0.90(-2.01%) |
Mar 08, 2017 | 42.00 | 44.70 | 40.80 | 44.70 | 33,933 | +3.60(+8.76%) |
Mar 07, 2017 | 39.60 | 41.40 | 38.10 | 41.10 | 17,403 | +1.50(+3.79%) |
Mar 06, 2017 | 40.50 | 41.40 | 38.70 | 39.60 | 12,532 | -0.90(-2.22%) |
Mar 03, 2017 | 39.30 | 40.50 | 36.00 | 40.50 | 41,045 | +0.60(+1.50%) |
Mar 02, 2017 | 40.50 | 40.80 | 39.00 | 39.90 | 24,249 | -1.50(-3.62%) |
Mar 01, 2017 | 43.20 | 43.20 | 41.40 | 41.40 | 14,322 | -0.90(-2.13%) |
Feb 28, 2017 | 44.10 | 44.70 | 40.20 | 42.30 | 36,251 | +0.30(+0.71%) |
Feb 27, 2017 | 43.50 | 43.65 | 41.10 | 42.00 | 30,242 | -1.20(-2.78%) |
Feb 24, 2017 | 42.60 | 43.20 | 41.10 | 43.20 | 48,242 | +0.60(+1.41%) |
Feb 23, 2017 | 47.10 | 47.10 | 42.00 | 42.60 | 45,896 | -3.60(-7.79%) |
Feb 22, 2017 | 46.20 | 48.90 | 45.00 | 46.20 | 37,321 | +0.60(+1.32%) |
Feb 21, 2017 | 45.60 | 48.00 | 43.50 | 45.60 | 39,253 | +0.90(+2.01%) |
Feb 17, 2017 | 44.70 | 44.70 | 44.70 | 0 | +1.80(+4.20%) | |
Feb 16, 2017 | 45.00 | 45.15 | 40.80 | 42.90 | 20,626 | -1.50(-3.38%) |
Feb 15, 2017 | 46.20 | 46.20 | 42.30 | 44.40 | 17,205 | -1.50(-3.27%) |
Feb 14, 2017 | 43.20 | 46.20 | 42.90 | 45.90 | 19,021 | +1.50(+3.38%) |
Feb 13, 2017 | 46.20 | 46.80 | 39.00 | 44.40 | 66,661 | -0.90(-1.99%) |
Feb 10, 2017 | 46.80 | 47.10 | 43.50 | 45.30 | 42,955 | -1.20(-2.58%) |
Feb 09, 2017 | 39.00 | 51.60 | 38.10 | 46.50 | 251,363 | +7.80(+20.16%) |
Feb 08, 2017 | 37.80 | 39.30 | 37.20 | 38.70 | 31,726 | +0.90(+2.38%) |
Feb 07, 2017 | 40.50 | 40.50 | 36.00 | 37.80 | 27,577 | -1.20(-3.08%) |
Feb 06, 2017 | 37.50 | 40.80 | 35.40 | 39.00 | 43,471 | -1.80(-4.41%) |
Feb 03, 2017 | 32.70 | 41.40 | 31.95 | 40.80 | 183,988 | +9.90(+32.04%) |
Feb 02, 2017 | 31.80 | 31.80 | 30.60 | 30.90 | 6,043 | -0.90(-2.83%) |
Feb 01, 2017 | 31.20 | 32.10 | 31.20 | 31.80 | 7,889 | +0.00(+0.00%) |
Jan 31, 2017 | 31.20 | 31.80 | 30.60 | 31.80 | 6,964 | +1.20(+3.92%) |
Jan 30, 2017 | 31.80 | 31.80 | 30.60 | 30.60 | 5,822 | -1.20(-3.77%) |
Jan 27, 2017 | 30.30 | 31.80 | 30.30 | 31.80 | 8,424 | +1.20(+3.92%) |
Jan 26, 2017 | 31.20 | 31.80 | 30.60 | 30.60 | 4,174 | -0.75(-2.39%) |
Jan 25, 2017 | 31.80 | 31.80 | 30.30 | 31.35 | 6,237 | +0.45(+1.46%) |
Jan 24, 2017 | 30.00 | 31.50 | 29.40 | 30.90 | 7,722 | +0.90(+3.01%) |
Jan 23, 2017 | 30.00 | 30.60 | 28.90 | 30.00 | 5,722 | +0.34(+1.13%) |
Jan 20, 2017 | 30.00 | 30.00 | 28.50 | 29.66 | 3,170 | +0.68(+2.33%) |
Jan 19, 2017 | 30.60 | 30.60 | 28.50 | 28.99 | 17,068 | -1.61(-5.27%) |
Jan 18, 2017 | 32.40 | 32.40 | 30.00 | 30.60 | 6,380 | -0.60(-1.93%) |
Jan 17, 2017 | 33.00 | 33.00 | 30.90 | 31.20 | 13,690 | -1.20(-3.70%) |
Jan 13, 2017 | 32.40 | 32.40 | 32.40 | 0 | +2.70(+9.09%) | |
Jan 12, 2017 | 30.00 | 30.00 | 28.80 | 29.70 | 2,459 | +0.30(+1.02%) |
Jan 11, 2017 | 30.00 | 31.20 | 28.59 | 29.40 | 6,751 | -0.60(-2.00%) |
Jan 10, 2017 | 31.50 | 31.80 | 29.70 | 30.00 | 6,121 | -1.20(-3.85%) |
Jan 09, 2017 | 28.80 | 31.50 | 28.80 | 31.20 | 21,852 | +2.40(+8.34%) |
Jan 06, 2017 | 28.80 | 28.80 | 28.50 | 28.80 | 3,671 | +0.14(+0.49%) |
Jan 05, 2017 | 28.50 | 29.70 | 28.20 | 28.66 | 5,523 | +0.15(+0.52%) |
Jan 04, 2017 | 27.00 | 29.70 | 26.94 | 28.51 | 9,664 | +1.21(+4.43%) |
Jan 03, 2017 | 27.30 | 27.58 | 26.71 | 27.30 | 5,192 | +1.05(+4.00%) |
Dec 30, 2016 | 26.25 | 26.25 | 26.25 | 0 | -0.93(-3.41%) | |
Dec 29, 2016 | 27.90 | 27.99 | 27.00 | 27.18 | 11,646 | -0.72(-2.58%) |
Dec 28, 2016 | 29.16 | 29.65 | 27.12 | 27.90 | 18,509 | -1.26(-4.33%) |
Dec 27, 2016 | 29.10 | 30.30 | 29.10 | 29.16 | 17,890 | +0.06(+0.20%) |
Dec 23, 2016 | 29.10 | 29.10 | 29.10 | 0 | +0.29(+1.02%) | |
Dec 22, 2016 | 29.25 | 29.70 | 28.62 | 28.81 | 9,669 | -0.68(-2.32%) |
Dec 21, 2016 | 29.40 | 30.30 | 29.25 | 29.49 | 9,328 | +0.24(+0.82%) |
Dec 20, 2016 | 29.70 | 30.00 | 29.25 | 29.25 | 7,160 | -0.15(-0.50%) |
Dec 19, 2016 | 29.79 | 30.00 | 29.40 | 29.40 | 8,970 | -0.60(-2.00%) |
Dec 16, 2016 | 30.60 | 30.60 | 29.22 | 30.00 | 4,836 | +0.00(+0.00%) |
Dec 15, 2016 | 29.70 | 30.60 | 29.10 | 30.00 | 5,424 | +0.87(+2.99%) |
Dec 14, 2016 | 29.15 | 29.93 | 29.10 | 29.13 | 9,639 | -0.57(-1.92%) |
Dec 13, 2016 | 30.30 | 31.20 | 29.10 | 29.70 | 10,120 | +0.60(+2.06%) |
Dec 12, 2016 | 29.70 | 30.00 | 29.14 | 29.10 | 5,479 | -0.60(-2.02%) |
Dec 09, 2016 | 29.94 | 30.30 | 28.80 | 29.70 | 5,840 | +0.00(+0.00%) |
Dec 08, 2016 | 30.00 | 31.20 | 29.70 | 29.70 | 4,794 | -0.30(-1.00%) |
Dec 07, 2016 | 30.00 | 30.57 | 29.40 | 30.00 | 7,181 | -0.60(-1.96%) |
Dec 06, 2016 | 31.20 | 31.50 | 30.00 | 30.60 | 9,545 | -0.30(-0.97%) |
Dec 05, 2016 | 30.00 | 31.20 | 30.00 | 30.90 | 7,471 | +1.03(+3.46%) |
Dec 02, 2016 | 29.40 | 30.00 | 29.40 | 29.87 | 5,716 | +0.47(+1.59%) |
Dec 01, 2016 | 30.00 | 30.00 | 28.50 | 29.40 | 7,153 | -0.90(-2.96%) |
Nov 30, 2016 | 30.00 | 30.60 | 29.70 | 30.30 | 8,183 | +0.37(+1.24%) |
Nov 29, 2016 | 28.86 | 30.00 | 28.86 | 29.93 | 5,441 | +0.97(+3.36%) |
Nov 28, 2016 | 30.60 | 31.50 | 28.95 | 28.95 | 9,115 | -1.35(-4.45%) |
Nov 25, 2016 | 30.00 | 30.60 | 29.82 | 30.30 | 1,052 | -0.30(-0.97%) |
Nov 23, 2016 | 30.60 | 30.60 | 30.60 | 0 | +1.20(+4.07%) | |
Nov 22, 2016 | 30.90 | 30.90 | 28.80 | 29.40 | 14,544 | -1.50(-4.85%) |
Nov 21, 2016 | 32.40 | 32.40 | 28.80 | 30.90 | 24,045 | -1.20(-3.74%) |
Nov 18, 2016 | 32.10 | 33.00 | 31.50 | 32.10 | 4,138 | -0.60(-1.83%) |
Nov 17, 2016 | 32.10 | 33.30 | 32.10 | 32.70 | 6,835 | +0.60(+1.87%) |
Nov 16, 2016 | 33.00 | 33.00 | 32.10 | 32.10 | 4,458 | -0.60(-1.83%) |
Nov 15, 2016 | 31.80 | 32.70 | 31.80 | 32.70 | 9,703 | +1.20(+3.81%) |
Nov 14, 2016 | 32.10 | 33.60 | 31.05 | 31.50 | 11,264 | +0.00(+0.00%) |
Nov 11, 2016 | 32.10 | 33.30 | 31.20 | 31.50 | 12,408 | +0.00(+0.00%) |
Nov 10, 2016 | 28.80 | 31.50 | 28.70 | 31.50 | 14,189 | +2.84(+9.89%) |
Nov 09, 2016 | 27.60 | 29.10 | 27.30 | 28.66 | 11,011 | +1.46(+5.36%) |
Nov 08, 2016 | 27.00 | 27.30 | 26.40 | 27.21 | 2,960 | +0.51(+1.90%) |
Nov 07, 2016 | 27.30 | 27.69 | 26.66 | 26.70 | 7,365 | -0.43(-1.57%) |
Nov 04, 2016 | 26.40 | 29.70 | 25.81 | 27.13 | 9,759 | +1.30(+5.02%) |
Nov 03, 2016 | 27.90 | 28.11 | 25.80 | 25.83 | 19,036 | -2.07(-7.42%) |
Nov 02, 2016 | 29.01 | 29.70 | 27.90 | 27.90 | 12,984 | -1.53(-5.20%) |