Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 29.45 | 29.86 | 29.38 | 29.80 | 117,816 | +0.30(+1.01%) |
Oct 30, 2017 | 29.55 | 29.07 | 29.50 | 110,422 | +0.43(+1.49%) | |
Oct 27, 2017 | 28.61 | 29.15 | 28.40 | 29.07 | 54,837 | +0.39(+1.36%) |
Oct 26, 2017 | 28.65 | 28.83 | 28.29 | 28.68 | 55,729 | +0.03(+0.09%) |
Oct 25, 2017 | 28.71 | 28.76 | 28.30 | 28.65 | 181,658 | -0.08(-0.28%) |
Oct 24, 2017 | 28.95 | 29.06 | 28.66 | 28.73 | 184,278 | +0.02(+0.06%) |
Oct 23, 2017 | 29.33 | 29.35 | 28.68 | 28.71 | 25,960 | -0.57(-1.95%) |
Oct 20, 2017 | 29.54 | 29.69 | 29.01 | 29.28 | 41,168 | -0.22(-0.74%) |
Oct 19, 2017 | 29.64 | 29.89 | 29.38 | 29.50 | 29,811 | -0.43(-1.42%) |
Oct 18, 2017 | 30.52 | 30.55 | 29.89 | 29.93 | 44,941 | -0.52(-1.72%) |
Oct 17, 2017 | 30.78 | 30.80 | 30.34 | 30.45 | 37,025 | -0.27(-0.88%) |
Oct 16, 2017 | 31.10 | 31.16 | 30.70 | 30.72 | 62,350 | -0.08(-0.26%) |
Oct 13, 2017 | 31.06 | 31.35 | 30.80 | 30.80 | 21,946 | +0.11(+0.35%) |
Oct 12, 2017 | 30.94 | 30.94 | 30.61 | 30.69 | 36,755 | -0.53(-1.71%) |
Oct 11, 2017 | 31.13 | 31.23 | 30.81 | 31.23 | 270,190 | +0.02(+0.06%) |
Oct 10, 2017 | 31.79 | 32.08 | 31.18 | 31.21 | 130,790 | -0.13(-0.40%) |
Oct 09, 2017 | 31.39 | 31.48 | 31.20 | 31.34 | 38,621 | +0.14(+0.46%) |
Oct 06, 2017 | 31.33 | 31.34 | 31.01 | 31.19 | 24,295 | -0.49(-1.54%) |
Oct 05, 2017 | 31.59 | 31.80 | 31.52 | 31.68 | 26,569 | +0.21(+0.66%) |
Oct 04, 2017 | 31.58 | 31.75 | 31.28 | 31.47 | 49,442 | -0.08(-0.26%) |
Oct 03, 2017 | 31.63 | 31.63 | 31.34 | 31.55 | 20,937 | -0.09(-0.29%) |
Oct 02, 2017 | 31.49 | 31.70 | 31.14 | 31.64 | 107,479 | -0.33(-1.02%) |
Sep 29, 2017 | 31.78 | 32.00 | 31.58 | 31.97 | 36,904 | +0.05(+0.17%) |
Sep 28, 2017 | 32.10 | 32.23 | 31.68 | 31.91 | 45,997 | +0.06(+0.20%) |
Sep 27, 2017 | 31.67 | 31.91 | 31.36 | 31.85 | 70,247 | +0.18(+0.57%) |
Sep 26, 2017 | 31.46 | 31.74 | 31.28 | 31.67 | 48,572 | +0.09(+0.28%) |
Sep 25, 2017 | 31.10 | 31.79 | 31.10 | 31.58 | 57,444 | +0.71(+2.31%) |
Sep 22, 2017 | 30.40 | 30.87 | 30.06 | 30.87 | 45,117 | +0.33(+1.07%) |
Sep 21, 2017 | 30.84 | 30.84 | 30.31 | 30.55 | 33,311 | -0.26(-0.86%) |
Sep 20, 2017 | 30.39 | 30.96 | 30.39 | 30.81 | 79,036 | +0.46(+1.51%) |
Sep 19, 2017 | 30.46 | 30.46 | 30.08 | 30.35 | 38,011 | +0.02(+0.06%) |
Sep 18, 2017 | 29.99 | 30.43 | 29.97 | 30.33 | 47,449 | +0.33(+1.11%) |
Sep 15, 2017 | 29.92 | 30.02 | 29.60 | 30.00 | 36,861 | +0.18(+0.62%) |
Sep 14, 2017 | 29.91 | 30.36 | 29.71 | 29.81 | 123,869 | +0.17(+0.56%) |
Sep 13, 2017 | 29.25 | 29.94 | 29.16 | 29.65 | 43,789 | +0.67(+2.31%) |
Sep 12, 2017 | 28.35 | 29.14 | 28.31 | 28.98 | 32,261 | +0.67(+2.36%) |
Sep 11, 2017 | 27.93 | 28.35 | 27.88 | 28.31 | 43,984 | +0.48(+1.74%) |
Sep 08, 2017 | 28.31 | 28.31 | 27.58 | 27.83 | 86,273 | -0.58(-2.04%) |
Sep 07, 2017 | 28.46 | 28.51 | 28.12 | 28.41 | 123,270 | +0.00(+0.00%) |
Sep 06, 2017 | 28.19 | 28.58 | 28.18 | 28.41 | 59,901 | +0.40(+1.41%) |
Sep 05, 2017 | 27.61 | 28.07 | 27.61 | 28.01 | 49,252 | +0.68(+2.48%) |
Sep 01, 2017 | 26.95 | 27.39 | 26.83 | 27.33 | 43,890 | +0.45(+1.67%) |
Aug 31, 2017 | 27.00 | 27.04 | 26.75 | 26.89 | 57,395 | +0.18(+0.69%) |
Aug 30, 2017 | 26.74 | 26.81 | 26.52 | 26.70 | 30,264 | -0.18(-0.65%) |
Aug 29, 2017 | 26.44 | 26.89 | 26.42 | 26.88 | 90,519 | +0.26(+0.99%) |
Aug 28, 2017 | 26.86 | 27.00 | 26.34 | 26.61 | 30,657 | -0.26(-0.95%) |
Aug 25, 2017 | 26.61 | 26.95 | 26.59 | 26.87 | 58,656 | +0.47(+1.80%) |
Aug 24, 2017 | 26.48 | 26.53 | 26.29 | 26.39 | 55,397 | -0.17(-0.63%) |
Aug 23, 2017 | 26.24 | 26.73 | 26.23 | 26.56 | 51,171 | +0.21(+0.80%) |
Aug 22, 2017 | 26.18 | 26.43 | 26.18 | 26.35 | 24,902 | +0.25(+0.94%) |
Aug 21, 2017 | 26.30 | 26.31 | 26.01 | 26.10 | 35,046 | -0.30(-1.13%) |
Aug 18, 2017 | 26.08 | 26.60 | 26.01 | 26.40 | 135,901 | +0.30(+1.15%) |
Aug 17, 2017 | 26.32 | 26.56 | 26.09 | 26.10 | 49,028 | -0.31(-1.17%) |
Aug 16, 2017 | 26.90 | 27.11 | 26.36 | 26.41 | 54,084 | -0.43(-1.61%) |
Aug 15, 2017 | 27.17 | 27.17 | 26.51 | 26.84 | 71,323 | -0.38(-1.39%) |
Aug 14, 2017 | 27.43 | 27.56 | 27.18 | 27.22 | 85,328 | -0.10(-0.35%) |
Aug 11, 2017 | 27.42 | 27.68 | 27.27 | 27.32 | 72,038 | -0.11(-0.39%) |
Aug 10, 2017 | 28.01 | 28.13 | 27.40 | 27.42 | 61,500 | -0.51(-1.83%) |
Aug 09, 2017 | 28.35 | 28.41 | 27.70 | 27.93 | 65,444 | -0.29(-1.03%) |
Aug 08, 2017 | 28.60 | 28.84 | 28.08 | 28.22 | 46,839 | -0.44(-1.53%) |
Aug 07, 2017 | 29.30 | 29.54 | 28.66 | 28.66 | 38,491 | -0.84(-2.86%) |
Aug 04, 2017 | 29.52 | 29.69 | 29.36 | 29.51 | 21,666 | +0.08(+0.27%) |
Aug 03, 2017 | 29.50 | 29.85 | 29.27 | 29.43 | 22,363 | -0.04(-0.15%) |
Aug 02, 2017 | 29.28 | 29.68 | 28.86 | 29.47 | 51,136 | +0.07(+0.24%) |
Aug 01, 2017 | 29.65 | 29.66 | 29.13 | 29.40 | 71,982 | -0.39(-1.30%) |
Jul 31, 2017 | 29.96 | 30.31 | 29.33 | 29.79 | 40,969 | -0.22(-0.73%) |
Jul 28, 2017 | 29.90 | 30.89 | 29.90 | 30.01 | 128,353 | -0.05(-0.18%) |
Jul 27, 2017 | 30.03 | 30.17 | 29.59 | 30.06 | 105,807 | +0.12(+0.41%) |
Jul 26, 2017 | 30.23 | 30.37 | 29.57 | 29.94 | 70,277 | +0.04(+0.15%) |
Jul 25, 2017 | 29.77 | 30.26 | 29.74 | 29.89 | 76,885 | +0.42(+1.43%) |
Jul 24, 2017 | 30.08 | 30.09 | 29.32 | 29.47 | 29,404 | -0.40(-1.33%) |
Jul 21, 2017 | 30.68 | 30.82 | 29.79 | 29.87 | 163,090 | -0.80(-2.61%) |
Jul 20, 2017 | 31.54 | 31.54 | 30.50 | 30.67 | 134,646 | -0.68(-2.16%) |
Jul 19, 2017 | 30.13 | 31.45 | 30.13 | 31.35 | 133,687 | +1.20(+3.97%) |
Jul 18, 2017 | 30.52 | 30.52 | 29.96 | 30.15 | 33,590 | -0.21(-0.70%) |
Jul 17, 2017 | 30.29 | 30.62 | 30.26 | 30.36 | 31,072 | +0.04(+0.15%) |
Jul 14, 2017 | 30.02 | 30.41 | 29.96 | 30.32 | 29,491 | +0.37(+1.23%) |
Jul 13, 2017 | 29.36 | 29.95 | 29.23 | 29.95 | 44,222 | +0.59(+2.01%) |
Jul 12, 2017 | 29.91 | 30.08 | 29.21 | 29.36 | 117,960 | -0.09(-0.30%) |
Jul 11, 2017 | 29.15 | 29.69 | 28.86 | 29.45 | 62,265 | +0.31(+1.06%) |
Jul 10, 2017 | 28.64 | 29.24 | 28.41 | 29.14 | 56,430 | +0.47(+1.63%) |
Jul 07, 2017 | 28.80 | 28.97 | 28.20 | 28.67 | 49,550 | -0.28(-0.97%) |
Jul 06, 2017 | 29.89 | 29.96 | 28.92 | 28.95 | 58,384 | -0.68(-2.29%) |
Jul 05, 2017 | 30.53 | 30.53 | 29.45 | 29.63 | 44,921 | -1.14(-3.72%) |
Jul 03, 2017 | 29.76 | 30.95 | 29.72 | 30.77 | 64,657 | +1.08(+3.64%) |
Jun 30, 2017 | 29.92 | 29.92 | 29.34 | 29.69 | 109,954 | +0.05(+0.18%) |
Jun 29, 2017 | 29.45 | 30.08 | 29.45 | 29.64 | 42,403 | +0.40(+1.35%) |
Jun 28, 2017 | 29.04 | 29.66 | 29.03 | 29.24 | 95,577 | +0.29(+1.00%) |
Jun 27, 2017 | 29.19 | 29.49 | 28.93 | 28.95 | 86,652 | -0.05(-0.18%) |
Jun 26, 2017 | 29.16 | 29.21 | 28.85 | 29.01 | 104,804 | +0.02(+0.06%) |
Jun 23, 2017 | 28.79 | 29.02 | 28.68 | 28.99 | 79,523 | +0.29(+1.01%) |
Jun 22, 2017 | 28.79 | 29.10 | 28.64 | 28.70 | 57,927 | +0.01(+0.03%) |
Jun 21, 2017 | 29.62 | 29.74 | 28.43 | 28.69 | 58,408 | -0.99(-3.34%) |
Jun 20, 2017 | 30.16 | 30.16 | 29.18 | 29.68 | 64,539 | -0.73(-2.40%) |
Jun 19, 2017 | 30.70 | 30.80 | 30.30 | 30.41 | 24,782 | -0.15(-0.49%) |
Jun 16, 2017 | 30.37 | 30.59 | 30.01 | 30.56 | 30,718 | +0.41(+1.37%) |
Jun 15, 2017 | 30.29 | 30.66 | 30.03 | 30.15 | 48,877 | -0.48(-1.58%) |
Jun 14, 2017 | 31.69 | 31.89 | 30.32 | 30.63 | 136,925 | -1.21(-3.80%) |
Jun 13, 2017 | 31.30 | 31.95 | 31.20 | 31.84 | 64,369 | +0.60(+1.91%) |
Jun 12, 2017 | 31.41 | 31.78 | 31.16 | 31.24 | 49,045 | +0.21(+0.68%) |
Jun 09, 2017 | 30.14 | 31.45 | 30.05 | 31.03 | 37,672 | +0.94(+3.12%) |
Jun 08, 2017 | 29.97 | 30.34 | 29.97 | 30.09 | 33,092 | +0.01(+0.03%) |
Jun 07, 2017 | 31.25 | 31.42 | 29.89 | 30.08 | 80,160 | -1.30(-4.14%) |
Jun 06, 2017 | 30.89 | 31.48 | 30.63 | 31.38 | 37,398 | +0.36(+1.16%) |
Jun 05, 2017 | 30.73 | 31.17 | 30.73 | 31.02 | 20,446 | +0.17(+0.54%) |
Jun 02, 2017 | 31.07 | 31.07 | 30.59 | 30.86 | 65,191 | -0.44(-1.40%) |
Jun 01, 2017 | 31.02 | 31.55 | 30.79 | 31.30 | 25,503 | +0.38(+1.22%) |
May 31, 2017 | 30.70 | 31.02 | 30.32 | 30.92 | 65,036 | +0.07(+0.23%) |
May 30, 2017 | 31.28 | 31.28 | 30.83 | 30.85 | 23,570 | -0.48(-1.54%) |
May 26, 2017 | 31.27 | 31.51 | 31.11 | 31.33 | 109,683 | +0.11(+0.37%) |
May 25, 2017 | 32.68 | 33.04 | 31.16 | 31.22 | 49,118 | -1.61(-4.89%) |
May 24, 2017 | 33.23 | 33.50 | 32.66 | 32.82 | 36,427 | -0.44(-1.32%) |
May 23, 2017 | 33.41 | 33.54 | 33.02 | 33.26 | 63,088 | -0.11(-0.34%) |
May 22, 2017 | 33.80 | 33.80 | 33.24 | 33.38 | 21,247 | -0.04(-0.13%) |
May 19, 2017 | 32.95 | 33.61 | 32.72 | 33.42 | 26,407 | +0.76(+2.34%) |
May 18, 2017 | 32.02 | 32.82 | 32.01 | 32.66 | 18,963 | +0.26(+0.81%) |
May 17, 2017 | 32.79 | 32.81 | 32.30 | 32.39 | 61,999 | -0.56(-1.70%) |
May 16, 2017 | 33.19 | 33.44 | 32.72 | 32.95 | 40,078 | -0.05(-0.16%) |
May 15, 2017 | 33.35 | 33.50 | 32.83 | 33.01 | 37,503 | +0.60(+1.84%) |
May 12, 2017 | 33.07 | 33.07 | 32.32 | 32.41 | 48,651 | -0.60(-1.81%) |
May 11, 2017 | 33.66 | 33.66 | 33.01 | 33.01 | 43,894 | -0.39(-1.16%) |
May 10, 2017 | 33.03 | 33.60 | 32.95 | 33.39 | 60,248 | +0.66(+2.01%) |
May 09, 2017 | 32.97 | 33.27 | 32.47 | 32.74 | 50,917 | -0.25(-0.75%) |
May 08, 2017 | 33.05 | 33.24 | 32.75 | 32.98 | 60,767 | -0.11(-0.34%) |
May 05, 2017 | 32.03 | 33.12 | 31.86 | 33.09 | 115,154 | +1.24(+3.88%) |
May 04, 2017 | 32.45 | 32.45 | 31.55 | 31.86 | 53,571 | -0.92(-2.80%) |
May 03, 2017 | 32.96 | 32.96 | 32.46 | 32.78 | 96,055 | -0.00(-0.01%) |
May 02, 2017 | 33.26 | 33.35 | 32.58 | 32.78 | 120,808 | -0.38(-1.14%) |
May 01, 2017 | 33.45 | 33.75 | 33.07 | 33.16 | 117,668 | -0.32(-0.94%) |
Apr 28, 2017 | 34.22 | 34.27 | 33.47 | 33.47 | 58,075 | -0.43(-1.27%) |
Apr 27, 2017 | 34.38 | 34.50 | 33.19 | 33.90 | 57,946 | -0.98(-2.82%) |
Apr 26, 2017 | 34.49 | 35.39 | 34.49 | 34.89 | 35,561 | +0.16(+0.46%) |
Apr 25, 2017 | 34.46 | 34.74 | 34.25 | 34.72 | 91,809 | +0.47(+1.38%) |
Apr 24, 2017 | 34.61 | 34.64 | 34.24 | 34.25 | 33,398 | +0.01(+0.03%) |
Apr 21, 2017 | 34.52 | 34.52 | 33.98 | 34.24 | 52,938 | -0.53(-1.51%) |
Apr 20, 2017 | 34.87 | 35.08 | 34.75 | 34.77 | 32,998 | +0.04(+0.10%) |
Apr 19, 2017 | 35.77 | 35.77 | 34.64 | 34.74 | 22,431 | -0.89(-2.49%) |
Apr 18, 2017 | 35.53 | 35.97 | 35.44 | 35.62 | 16,446 | -0.19(-0.54%) |
Apr 17, 2017 | 35.81 | 35.91 | 35.57 | 35.82 | 22,280 | +0.04(+0.10%) |
Apr 13, 2017 | 36.69 | 36.69 | 35.71 | 35.78 | 32,016 | -0.96(-2.60%) |
Apr 12, 2017 | 37.40 | 37.68 | 36.64 | 36.74 | 13,276 | -0.74(-1.97%) |
Apr 11, 2017 | 37.46 | 37.50 | 36.90 | 37.47 | 18,920 | -0.04(-0.12%) |
Apr 10, 2017 | 37.12 | 37.62 | 37.06 | 37.52 | 19,959 | +0.61(+1.64%) |
Apr 07, 2017 | 37.33 | 37.33 | 36.91 | 36.91 | 18,666 | -0.32(-0.87%) |
Apr 06, 2017 | 36.89 | 37.25 | 36.86 | 37.24 | 23,917 | +0.55(+1.51%) |
Apr 05, 2017 | 37.27 | 37.82 | 36.58 | 36.68 | 107,737 | -0.10(-0.26%) |
Apr 04, 2017 | 36.63 | 36.79 | 36.37 | 36.78 | 14,996 | +0.24(+0.65%) |
Apr 03, 2017 | 37.04 | 37.21 | 36.31 | 36.54 | 73,641 | -0.40(-1.09%) |
Mar 31, 2017 | 36.57 | 37.04 | 36.57 | 36.95 | 21,917 | +0.33(+0.91%) |
Mar 30, 2017 | 36.97 | 37.08 | 36.58 | 36.61 | 45,554 | -0.13(-0.36%) |
Mar 29, 2017 | 35.97 | 36.80 | 35.95 | 36.75 | 19,215 | +0.71(+1.97%) |
Mar 28, 2017 | 35.32 | 36.10 | 35.19 | 36.03 | 30,408 | +0.85(+2.42%) |
Mar 27, 2017 | 35.17 | 35.26 | 34.87 | 35.18 | 32,346 | -0.30(-0.84%) |
Mar 24, 2017 | 35.72 | 36.00 | 35.41 | 35.48 | 34,535 | -0.21(-0.59%) |
Mar 23, 2017 | 35.62 | 35.92 | 35.48 | 35.69 | 56,005 | -0.09(-0.24%) |
Mar 22, 2017 | 35.73 | 35.88 | 35.45 | 35.78 | 32,722 | -0.18(-0.49%) |
Mar 21, 2017 | 36.49 | 36.49 | 35.76 | 35.95 | 36,260 | -0.37(-1.03%) |
Mar 20, 2017 | 36.21 | 36.35 | 35.82 | 36.33 | 29,535 | -0.18(-0.49%) |
Mar 17, 2017 | 36.70 | 36.86 | 36.44 | 36.51 | 44,065 | -0.08(-0.22%) |
Mar 16, 2017 | 36.95 | 36.95 | 36.37 | 36.58 | 46,073 | -0.24(-0.64%) |
Mar 15, 2017 | 36.05 | 36.94 | 35.89 | 36.82 | 148,467 | +1.16(+3.24%) |
Mar 14, 2017 | 35.86 | 35.86 | 34.95 | 35.66 | 49,948 | -0.62(-1.71%) |
Mar 13, 2017 | 36.27 | 36.53 | 36.09 | 36.29 | 28,220 | +0.04(+0.12%) |
Mar 10, 2017 | 36.54 | 36.71 | 35.95 | 36.24 | 28,832 | +0.07(+0.19%) |
Mar 09, 2017 | 36.23 | 36.30 | 35.50 | 36.17 | 178,916 | -0.34(-0.94%) |
Mar 08, 2017 | 37.48 | 37.74 | 36.44 | 36.51 | 110,836 | -1.23(-3.27%) |
Mar 07, 2017 | 38.45 | 38.51 | 37.70 | 37.75 | 50,273 | -0.45(-1.17%) |
Mar 06, 2017 | 38.17 | 38.26 | 37.81 | 38.20 | 48,752 | -0.22(-0.57%) |
Mar 03, 2017 | 38.76 | 38.93 | 38.35 | 38.42 | 137,619 | -0.23(-0.58%) |
Mar 02, 2017 | 39.23 | 39.38 | 38.64 | 38.64 | 45,767 | -0.92(-2.32%) |
Mar 01, 2017 | 38.82 | 39.76 | 38.82 | 39.56 | 79,372 | +1.07(+2.78%) |
Feb 28, 2017 | 38.79 | 38.90 | 38.40 | 38.49 | 105,728 | -0.60(-1.52%) |
Feb 27, 2017 | 38.42 | 39.40 | 38.28 | 39.09 | 41,132 | +0.72(+1.87%) |
Feb 24, 2017 | 38.34 | 38.66 | 38.19 | 38.37 | 195,972 | -0.51(-1.31%) |
Feb 23, 2017 | 39.31 | 39.31 | 38.61 | 38.88 | 28,028 | +0.11(+0.29%) |
Feb 22, 2017 | 39.12 | 39.12 | 38.72 | 38.77 | 31,860 | -0.52(-1.32%) |
Feb 21, 2017 | 39.25 | 39.55 | 39.25 | 39.28 | 40,562 | +0.39(+1.01%) |
Feb 17, 2017 | 38.89 | 38.89 | 38.89 | 0 | -0.48(-1.22%) | |
Feb 16, 2017 | 40.11 | 40.11 | 39.27 | 39.37 | 30,672 | -0.66(-1.64%) |
Feb 15, 2017 | 40.32 | 40.44 | 39.84 | 40.03 | 32,490 | -0.51(-1.25%) |
Feb 14, 2017 | 40.07 | 40.55 | 39.85 | 40.53 | 41,505 | +0.63(+1.58%) |
Feb 13, 2017 | 39.76 | 40.07 | 39.59 | 39.90 | 178,833 | +0.09(+0.22%) |
Feb 10, 2017 | 39.87 | 40.28 | 39.76 | 39.82 | 39,706 | +0.38(+0.95%) |
Feb 09, 2017 | 39.35 | 39.70 | 39.33 | 39.44 | 30,560 | +0.32(+0.81%) |
Feb 08, 2017 | 38.86 | 39.15 | 38.20 | 39.12 | 65,889 | -0.04(-0.09%) |
Feb 07, 2017 | 39.51 | 39.75 | 38.92 | 39.16 | 158,341 | -0.45(-1.13%) |
Feb 06, 2017 | 40.47 | 40.47 | 39.54 | 39.61 | 32,425 | -0.87(-2.14%) |
Feb 03, 2017 | 39.86 | 40.61 | 39.83 | 40.47 | 32,211 | +0.71(+1.78%) |
Feb 02, 2017 | 40.23 | 40.23 | 39.55 | 39.76 | 114,089 | -0.26(-0.66%) |
Feb 01, 2017 | 40.39 | 40.45 | 39.60 | 40.03 | 65,566 | +0.02(+0.04%) |
Jan 31, 2017 | 39.83 | 40.04 | 39.38 | 40.01 | 42,910 | +0.44(+1.11%) |
Jan 30, 2017 | 40.81 | 40.81 | 39.25 | 39.57 | 132,457 | -1.26(-3.09%) |
Jan 27, 2017 | 41.24 | 41.24 | 40.64 | 40.83 | 82,273 | -0.40(-0.98%) |
Jan 26, 2017 | 41.86 | 41.86 | 41.13 | 41.24 | 68,990 | -0.35(-0.84%) |
Jan 25, 2017 | 41.01 | 41.65 | 41.01 | 41.59 | 60,758 | +0.80(+1.96%) |
Jan 24, 2017 | 40.45 | 40.99 | 40.12 | 40.78 | 157,181 | +0.68(+1.70%) |
Jan 23, 2017 | 40.86 | 40.86 | 39.72 | 40.10 | 82,772 | -0.95(-2.31%) |
Jan 20, 2017 | 41.01 | 41.32 | 40.94 | 41.05 | 55,422 | +0.34(+0.84%) |
Jan 19, 2017 | 40.90 | 41.06 | 40.63 | 40.71 | 92,418 | -0.17(-0.41%) |
Jan 18, 2017 | 40.70 | 41.01 | 40.55 | 40.88 | 102,412 | -0.12(-0.30%) |
Jan 17, 2017 | 40.89 | 41.08 | 40.59 | 41.00 | 38,604 | +0.39(+0.95%) |
Jan 13, 2017 | 40.61 | 40.61 | 40.61 | 0 | -0.52(-1.26%) | |
Jan 12, 2017 | 41.73 | 41.73 | 40.81 | 41.13 | 47,891 | -0.32(-0.78%) |
Jan 11, 2017 | 41.03 | 41.55 | 40.85 | 41.45 | 64,909 | +0.65(+1.59%) |
Jan 10, 2017 | 41.21 | 41.24 | 40.72 | 40.81 | 66,496 | -0.40(-0.98%) |
Jan 09, 2017 | 41.51 | 41.56 | 41.09 | 41.21 | 47,015 | -0.56(-1.34%) |
Jan 06, 2017 | 41.50 | 41.89 | 41.14 | 41.77 | 32,902 | +0.37(+0.89%) |
Jan 05, 2017 | 41.34 | 41.66 | 41.07 | 41.40 | 96,333 | +0.07(+0.17%) |
Jan 04, 2017 | 40.74 | 41.40 | 40.65 | 41.33 | 31,508 | +0.72(+1.77%) |
Jan 03, 2017 | 40.44 | 41.11 | 40.04 | 40.61 | 116,730 | +0.81(+2.02%) |
Dec 30, 2016 | 39.81 | 39.81 | 39.81 | 0 | +0.02(+0.04%) | |
Dec 29, 2016 | 39.90 | 40.07 | 39.62 | 39.79 | 163,521 | -0.18(-0.44%) |
Dec 28, 2016 | 40.69 | 40.69 | 39.90 | 39.97 | 15,004 | -0.67(-1.66%) |
Dec 27, 2016 | 40.46 | 40.81 | 40.37 | 40.64 | 70,665 | +0.42(+1.05%) |
Dec 23, 2016 | 40.22 | 40.22 | 40.22 | 0 | -0.24(-0.58%) | |
Dec 22, 2016 | 40.65 | 40.65 | 40.41 | 40.46 | 24,144 | -0.07(-0.17%) |
Dec 21, 2016 | 40.57 | 40.68 | 40.34 | 40.53 | 49,626 | +0.09(+0.22%) |
Dec 20, 2016 | 40.57 | 40.74 | 40.29 | 40.44 | 28,112 | +0.22(+0.54%) |
Dec 19, 2016 | 40.53 | 40.53 | 40.10 | 40.22 | 50,981 | -0.15(-0.37%) |
Dec 16, 2016 | 40.78 | 40.78 | 40.20 | 40.37 | 37,076 | -0.02(-0.04%) |
Dec 15, 2016 | 40.02 | 40.57 | 39.59 | 40.39 | 50,937 | +0.31(+0.79%) |
Dec 14, 2016 | 40.90 | 41.12 | 39.96 | 40.07 | 88,992 | -1.21(-2.92%) |
Dec 13, 2016 | 41.49 | 41.58 | 40.63 | 41.28 | 107,898 | +0.11(+0.28%) |
Dec 12, 2016 | 42.94 | 42.94 | 41.03 | 41.16 | 180,520 | +0.11(+0.26%) |
Dec 09, 2016 | 40.99 | 41.16 | 40.70 | 41.06 | 93,884 | +0.37(+0.90%) |
Dec 08, 2016 | 40.27 | 40.74 | 40.00 | 40.69 | 65,654 | +0.56(+1.39%) |
Dec 07, 2016 | 40.09 | 40.40 | 39.90 | 40.13 | 34,029 | -0.17(-0.43%) |
Dec 06, 2016 | 39.65 | 40.39 | 39.46 | 40.31 | 63,329 | +0.20(+0.50%) |
Dec 05, 2016 | 39.81 | 40.31 | 39.60 | 40.11 | 56,054 | +0.82(+2.09%) |
Dec 02, 2016 | 38.90 | 39.43 | 38.90 | 39.28 | 69,690 | +0.27(+0.69%) |
Dec 01, 2016 | 39.38 | 39.78 | 38.88 | 39.01 | 105,928 | +0.48(+1.25%) |
Nov 30, 2016 | 36.78 | 38.86 | 36.78 | 38.53 | 139,691 | +3.50(+9.98%) |
Nov 29, 2016 | 35.42 | 35.42 | 34.61 | 35.03 | 29,809 | -0.79(-2.20%) |
Nov 28, 2016 | 36.63 | 36.63 | 35.79 | 35.82 | 25,959 | -0.64(-1.75%) |
Nov 25, 2016 | 36.75 | 36.75 | 36.26 | 36.46 | 25,802 | -0.34(-0.93%) |
Nov 23, 2016 | 36.80 | 36.80 | 36.80 | 0 | +0.26(+0.72%) | |
Nov 22, 2016 | 36.67 | 36.77 | 36.04 | 36.54 | 53,207 | -0.01(-0.02%) |
Nov 21, 2016 | 36.38 | 36.67 | 36.33 | 36.55 | 112,158 | +0.90(+2.53%) |
Nov 18, 2016 | 35.76 | 35.85 | 35.62 | 35.65 | 25,268 | +0.04(+0.12%) |
Nov 17, 2016 | 36.01 | 36.28 | 35.49 | 35.60 | 32,992 | -0.17(-0.46%) |
Nov 16, 2016 | 35.81 | 35.98 | 35.47 | 35.77 | 87,019 | -0.23(-0.63%) |
Nov 15, 2016 | 35.21 | 36.02 | 35.17 | 36.00 | 54,558 | +1.16(+3.34%) |
Nov 14, 2016 | 34.15 | 34.83 | 34.07 | 34.83 | 34,883 | +0.60(+1.76%) |
Nov 11, 2016 | 34.27 | 34.37 | 33.54 | 34.23 | 39,842 | -0.38(-1.09%) |
Nov 10, 2016 | 34.17 | 34.76 | 34.08 | 34.61 | 58,798 | +0.38(+1.10%) |
Nov 09, 2016 | 33.13 | 34.26 | 33.13 | 34.23 | 63,148 | +1.07(+3.22%) |
Nov 08, 2016 | 32.98 | 33.36 | 32.76 | 33.16 | 45,479 | -0.05(-0.16%) |
Nov 07, 2016 | 33.15 | 33.25 | 32.99 | 33.22 | 47,739 | +0.57(+1.74%) |
Nov 04, 2016 | 32.64 | 32.94 | 32.10 | 32.65 | 19,272 | -0.12(-0.37%) |
Nov 03, 2016 | 32.46 | 32.83 | 32.28 | 32.77 | 11,311 | +0.43(+1.32%) |
Nov 02, 2016 | 32.72 | 32.72 | 32.03 | 32.34 | 98,368 | -0.76(-2.30%) |