Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 56.87 | 58.96 | 55.79 | 57.88 | 37,241 | +1.01(+1.78%) |
Oct 30, 2017 | 57.95 | 61.27 | 56.65 | 56.87 | 34,131 | -1.44(-2.46%) |
Oct 27, 2017 | 58.81 | 59.95 | 58.09 | 58.30 | 34,496 | -0.75(-1.28%) |
Oct 26, 2017 | 60.29 | 61.65 | 58.83 | 59.06 | 18,289 | -0.67(-1.13%) |
Oct 25, 2017 | 59.99 | 59.99 | 58.35 | 59.73 | 29,137 | -0.10(-0.16%) |
Oct 24, 2017 | 58.70 | 60.49 | 58.09 | 59.83 | 17,004 | +1.92(+3.32%) |
Oct 23, 2017 | 58.83 | 60.72 | 57.87 | 57.91 | 32,051 | -0.87(-1.48%) |
Oct 20, 2017 | 58.41 | 59.94 | 58.37 | 58.78 | 25,583 | +0.94(+1.63%) |
Oct 19, 2017 | 57.08 | 58.59 | 56.03 | 57.84 | 72,893 | +0.84(+1.48%) |
Oct 18, 2017 | 56.62 | 58.35 | 56.62 | 56.99 | 31,355 | -0.04(-0.08%) |
Oct 17, 2017 | 55.13 | 57.29 | 55.13 | 57.04 | 25,558 | +1.27(+2.29%) |
Oct 16, 2017 | 55.64 | 56.38 | 54.95 | 55.76 | 35,201 | +0.12(+0.21%) |
Oct 13, 2017 | 56.81 | 57.78 | 55.35 | 55.65 | 15,587 | -1.35(-2.36%) |
Oct 12, 2017 | 58.27 | 58.78 | 55.56 | 56.99 | 35,839 | -1.03(-1.78%) |
Oct 11, 2017 | 59.75 | 59.75 | 58.02 | 58.02 | 18,942 | -1.37(-2.31%) |
Oct 10, 2017 | 59.82 | 60.11 | 59.20 | 59.40 | 7,787 | -0.60(-1.00%) |
Oct 09, 2017 | 60.58 | 60.67 | 59.59 | 60.00 | 38,027 | -0.97(-1.59%) |
Oct 06, 2017 | 62.91 | 62.91 | 60.70 | 60.97 | 24,441 | -1.68(-2.68%) |
Oct 05, 2017 | 62.85 | 63.24 | 62.52 | 62.65 | 26,161 | -0.22(-0.36%) |
Oct 04, 2017 | 63.52 | 63.67 | 62.00 | 62.87 | 27,283 | -0.10(-0.16%) |
Oct 03, 2017 | 65.76 | 65.88 | 62.52 | 62.97 | 55,440 | -2.43(-3.72%) |
Oct 02, 2017 | 64.44 | 65.92 | 64.44 | 65.40 | 16,921 | +0.92(+1.43%) |
Sep 29, 2017 | 64.58 | 65.20 | 64.08 | 64.48 | 45,574 | -1.09(-1.67%) |
Sep 28, 2017 | 66.91 | 66.91 | 65.52 | 65.57 | 17,427 | -1.07(-1.60%) |
Sep 27, 2017 | 64.14 | 66.64 | 64.14 | 66.64 | 18,421 | +2.55(+3.98%) |
Sep 26, 2017 | 63.09 | 64.88 | 63.09 | 64.09 | 20,674 | +1.07(+1.69%) |
Sep 25, 2017 | 61.31 | 63.94 | 59.11 | 63.02 | 23,514 | +1.53(+2.50%) |
Sep 22, 2017 | 61.25 | 61.84 | 60.36 | 61.49 | 5,232 | +0.05(+0.09%) |
Sep 21, 2017 | 62.02 | 62.02 | 60.47 | 61.43 | 11,460 | -0.38(-0.61%) |
Sep 20, 2017 | 61.15 | 62.08 | 60.23 | 61.81 | 10,560 | +0.67(+1.10%) |
Sep 19, 2017 | 61.10 | 61.14 | 60.50 | 61.14 | 21,822 | +0.29(+0.48%) |
Sep 18, 2017 | 58.97 | 61.28 | 58.97 | 60.85 | 19,955 | +1.68(+2.83%) |
Sep 15, 2017 | 58.14 | 59.27 | 57.66 | 59.17 | 46,173 | +1.20(+2.07%) |
Sep 14, 2017 | 56.27 | 58.15 | 55.56 | 57.97 | 26,345 | +1.53(+2.71%) |
Sep 13, 2017 | 54.54 | 56.53 | 54.54 | 56.44 | 10,591 | +2.14(+3.94%) |
Sep 12, 2017 | 53.68 | 54.62 | 53.68 | 54.30 | 35,078 | +0.78(+1.45%) |
Sep 11, 2017 | 52.44 | 53.65 | 52.26 | 53.53 | 15,353 | +1.21(+2.31%) |
Sep 08, 2017 | 52.60 | 52.83 | 51.76 | 52.32 | 15,031 | +0.08(+0.15%) |
Sep 07, 2017 | 51.79 | 52.57 | 51.62 | 52.24 | 16,641 | +0.38(+0.72%) |
Sep 06, 2017 | 51.53 | 51.86 | 51.08 | 51.86 | 15,707 | +0.57(+1.12%) |
Sep 05, 2017 | 51.62 | 50.79 | 51.29 | 17,556 | -0.33(-0.64%) | |
Sep 01, 2017 | 52.31 | 52.47 | 51.45 | 51.62 | 21,487 | -0.26(-0.50%) |
Aug 31, 2017 | 52.29 | 52.29 | 51.69 | 51.88 | 7,930 | +0.54(+1.05%) |
Aug 30, 2017 | 51.35 | 51.35 | 50.23 | 51.34 | 15,693 | +0.88(+1.74%) |
Aug 29, 2017 | 50.99 | 51.16 | 50.47 | 50.47 | 8,023 | -0.81(-1.57%) |
Aug 28, 2017 | 50.45 | 51.27 | 50.45 | 51.27 | 6,613 | +0.28(+0.54%) |
Aug 25, 2017 | 50.76 | 51.08 | 50.26 | 50.99 | 5,749 | +0.04(+0.09%) |
Aug 24, 2017 | 51.17 | 51.23 | 50.59 | 50.95 | 13,406 | -0.11(-0.21%) |
Aug 23, 2017 | 50.60 | 51.06 | 50.60 | 51.06 | 5,377 | -0.16(-0.31%) |
Aug 22, 2017 | 51.15 | 51.72 | 50.85 | 51.22 | 14,401 | +0.31(+0.62%) |
Aug 21, 2017 | 51.37 | 51.44 | 50.87 | 50.91 | 16,355 | -0.48(-0.94%) |
Aug 18, 2017 | 50.90 | 51.39 | 50.73 | 51.39 | 19,648 | +0.05(+0.10%) |
Aug 17, 2017 | 50.90 | 51.80 | 50.17 | 51.33 | 20,461 | +0.07(+0.14%) |
Aug 16, 2017 | 52.61 | 52.61 | 50.92 | 51.26 | 12,036 | -1.33(-2.53%) |
Aug 15, 2017 | 52.44 | 52.78 | 51.78 | 52.60 | 18,713 | -0.22(-0.42%) |
Aug 14, 2017 | 52.60 | 53.03 | 52.60 | 52.82 | 16,385 | +0.21(+0.39%) |
Aug 11, 2017 | 52.92 | 54.42 | 51.97 | 52.61 | 15,606 | -0.23(-0.44%) |
Aug 10, 2017 | 52.72 | 53.37 | 52.55 | 52.85 | 22,073 | +0.03(+0.05%) |
Aug 09, 2017 | 53.11 | 53.80 | 52.23 | 52.82 | 36,771 | -0.16(-0.30%) |
Aug 08, 2017 | 53.30 | 53.30 | 52.15 | 52.98 | 21,956 | -0.17(-0.32%) |
Aug 07, 2017 | 53.23 | 53.32 | 52.71 | 53.15 | 24,400 | -0.19(-0.35%) |
Aug 04, 2017 | 52.86 | 53.69 | 52.74 | 53.34 | 13,499 | +0.47(+0.88%) |
Aug 03, 2017 | 52.59 | 54.40 | 52.59 | 52.87 | 24,704 | +0.19(+0.36%) |
Aug 02, 2017 | 53.89 | 53.89 | 52.25 | 52.69 | 14,116 | -1.44(-2.66%) |
Aug 01, 2017 | 53.72 | 54.25 | 53.68 | 54.13 | 5,732 | +0.41(+0.77%) |
Jul 31, 2017 | 54.13 | 54.23 | 53.64 | 53.71 | 24,576 | -0.43(-0.79%) |
Jul 28, 2017 | 54.39 | 54.41 | 53.24 | 54.14 | 16,457 | +0.04(+0.08%) |
Jul 27, 2017 | 52.68 | 54.64 | 52.10 | 54.10 | 10,734 | +0.90(+1.70%) |
Jul 26, 2017 | 52.29 | 54.17 | 51.59 | 53.20 | 18,064 | +1.12(+2.15%) |
Jul 25, 2017 | 52.61 | 53.58 | 51.89 | 52.08 | 15,635 | -0.10(-0.19%) |
Jul 24, 2017 | 51.62 | 52.57 | 51.23 | 52.18 | 25,635 | +0.19(+0.36%) |
Jul 21, 2017 | 61.40 | 61.40 | 49.72 | 51.99 | 85,497 | -9.34(-15.23%) |
Jul 20, 2017 | 62.40 | 62.70 | 61.33 | 61.33 | 25,517 | -0.94(-1.51%) |
Jul 19, 2017 | 60.74 | 62.93 | 55.33 | 62.27 | 45,041 | +1.08(+1.77%) |
Jul 18, 2017 | 61.57 | 63.34 | 60.88 | 61.18 | 40,825 | -0.55(-0.88%) |
Jul 17, 2017 | 61.55 | 61.73 | 61.28 | 61.73 | 2,482 | +0.45(+0.73%) |
Jul 14, 2017 | 61.69 | 62.45 | 60.76 | 61.28 | 40,459 | -0.44(-0.71%) |
Jul 13, 2017 | 60.93 | 61.84 | 60.76 | 61.72 | 4,346 | +0.45(+0.73%) |
Jul 12, 2017 | 60.47 | 61.27 | 59.81 | 61.27 | 12,926 | +0.93(+1.54%) |
Jul 11, 2017 | 61.55 | 61.55 | 60.34 | 60.34 | 2,480 | +0.22(+0.37%) |
Jul 10, 2017 | 60.38 | 60.63 | 58.95 | 60.12 | 6,377 | -0.30(-0.49%) |
Jul 07, 2017 | 59.27 | 60.53 | 59.27 | 60.42 | 7,101 | +0.82(+1.38%) |
Jul 06, 2017 | 58.60 | 60.72 | 58.38 | 59.59 | 36,425 | +1.35(+2.32%) |
Jul 05, 2017 | 57.96 | 58.51 | 57.13 | 58.24 | 8,516 | +0.34(+0.59%) |
Jul 03, 2017 | 57.77 | 57.90 | 56.55 | 57.90 | 4,237 | +0.29(+0.50%) |
Jun 30, 2017 | 57.80 | 57.80 | 57.12 | 57.62 | 12,727 | +0.09(+0.16%) |
Jun 29, 2017 | 58.06 | 58.42 | 56.92 | 57.53 | 8,444 | -0.16(-0.28%) |
Jun 28, 2017 | 57.22 | 57.84 | 57.22 | 57.69 | 4,957 | +0.18(+0.31%) |
Jun 27, 2017 | 58.40 | 58.40 | 56.93 | 57.51 | 12,340 | -0.20(-0.34%) |
Jun 26, 2017 | 58.16 | 58.53 | 56.57 | 57.70 | 11,481 | -0.74(-1.27%) |
Jun 23, 2017 | 58.78 | 57.01 | 58.45 | 37,142 | +1.06(+1.84%) | |
Jun 22, 2017 | 57.06 | 57.53 | 57.04 | 57.39 | 6,715 | +0.31(+0.55%) |
Jun 21, 2017 | 57.48 | 57.66 | 56.81 | 57.08 | 8,082 | -0.17(-0.30%) |
Jun 20, 2017 | 57.11 | 58.60 | 56.10 | 57.25 | 19,430 | -0.14(-0.25%) |
Jun 19, 2017 | 56.65 | 58.67 | 56.65 | 57.39 | 14,799 | -0.46(-0.79%) |
Jun 16, 2017 | 55.93 | 58.38 | 55.15 | 57.85 | 34,577 | +1.46(+2.59%) |
Jun 15, 2017 | 55.77 | 56.39 | 55.28 | 56.39 | 10,176 | +0.76(+1.36%) |
Jun 14, 2017 | 56.12 | 56.12 | 54.75 | 55.63 | 7,573 | +0.01(+0.02%) |
Jun 13, 2017 | 55.74 | 56.95 | 54.72 | 55.62 | 15,088 | +0.03(+0.05%) |
Jun 12, 2017 | 55.60 | 55.91 | 54.69 | 55.60 | 13,907 | -1.12(-1.98%) |
Jun 09, 2017 | 56.17 | 57.05 | 55.46 | 56.72 | 9,844 | +0.45(+0.79%) |
Jun 08, 2017 | 54.86 | 56.29 | 54.60 | 56.27 | 13,538 | +1.43(+2.60%) |
Jun 07, 2017 | 54.71 | 55.13 | 53.94 | 54.85 | 38,801 | +0.23(+0.42%) |
Jun 06, 2017 | 53.49 | 54.77 | 53.41 | 54.62 | 30,168 | +0.86(+1.59%) |
Jun 05, 2017 | 54.87 | 56.08 | 53.55 | 53.76 | 11,867 | -1.25(-2.27%) |
Jun 02, 2017 | 54.82 | 55.72 | 54.38 | 55.01 | 6,663 | +0.32(+0.59%) |
Jun 01, 2017 | 55.28 | 55.72 | 54.39 | 54.69 | 6,884 | +0.11(+0.20%) |
May 31, 2017 | 54.72 | 55.28 | 54.47 | 54.58 | 18,218 | -0.20(-0.37%) |
May 30, 2017 | 53.80 | 59.17 | 53.45 | 54.78 | 10,787 | +0.94(+1.74%) |
May 26, 2017 | 53.49 | 54.16 | 53.12 | 53.85 | 13,520 | -0.27(-0.49%) |
May 25, 2017 | 51.69 | 55.14 | 51.69 | 54.12 | 22,496 | -0.22(-0.41%) |
May 24, 2017 | 52.33 | 54.38 | 52.33 | 54.34 | 19,234 | +1.91(+3.64%) |
May 23, 2017 | 52.29 | 53.05 | 51.34 | 52.43 | 10,135 | -0.39(-0.74%) |
May 22, 2017 | 53.05 | 54.03 | 52.60 | 52.82 | 20,730 | +0.27(+0.51%) |
May 19, 2017 | 52.36 | 52.78 | 51.81 | 52.56 | 11,264 | -0.03(-0.05%) |
May 18, 2017 | 52.86 | 52.86 | 52.15 | 52.58 | 13,946 | +0.26(+0.49%) |
May 17, 2017 | 52.73 | 53.20 | 51.74 | 52.32 | 7,363 | -0.67(-1.26%) |
May 16, 2017 | 53.06 | 53.48 | 52.60 | 52.99 | 7,332 | -0.04(-0.08%) |
May 15, 2017 | 52.03 | 53.04 | 50.92 | 53.04 | 4,521 | +1.33(+2.57%) |
May 12, 2017 | 51.66 | 51.71 | 51.44 | 51.71 | 1,774 | -0.61(-1.16%) |
May 11, 2017 | 52.52 | 52.52 | 51.71 | 52.32 | 6,173 | -0.20(-0.37%) |
May 10, 2017 | 52.69 | 53.70 | 52.18 | 52.51 | 12,002 | -0.57(-1.07%) |
May 09, 2017 | 51.79 | 53.37 | 50.52 | 53.08 | 16,190 | +1.37(+2.66%) |
May 08, 2017 | 51.51 | 52.20 | 50.82 | 51.71 | 16,676 | +0.89(+1.75%) |
May 05, 2017 | 51.15 | 51.81 | 50.82 | 50.82 | 9,833 | -0.36(-0.70%) |
May 04, 2017 | 50.60 | 51.44 | 50.26 | 51.17 | 7,084 | +0.95(+1.88%) |
May 03, 2017 | 50.51 | 51.12 | 50.23 | 50.23 | 3,229 | +0.04(+0.07%) |
May 02, 2017 | 49.69 | 51.03 | 49.23 | 50.19 | 12,546 | +0.45(+0.91%) |
May 01, 2017 | 50.37 | 50.42 | 49.55 | 49.74 | 11,812 | -0.34(-0.68%) |
Apr 28, 2017 | 49.56 | 50.28 | 49.54 | 50.08 | 9,456 | -0.18(-0.35%) |
Apr 27, 2017 | 46.56 | 51.97 | 46.56 | 50.26 | 14,788 | -1.83(-3.51%) |
Apr 26, 2017 | 51.17 | 53.09 | 51.17 | 52.08 | 17,824 | +0.82(+1.60%) |
Apr 25, 2017 | 50.15 | 52.76 | 50.02 | 51.26 | 13,081 | +2.10(+4.26%) |
Apr 24, 2017 | 45.91 | 49.93 | 45.91 | 49.17 | 17,331 | +4.17(+9.27%) |
Apr 21, 2017 | 43.69 | 45.57 | 43.47 | 45.00 | 11,532 | +1.31(+3.00%) |
Apr 20, 2017 | 43.67 | 43.69 | 43.42 | 43.69 | 6,870 | +1.39(+3.29%) |
Apr 19, 2017 | 43.84 | 44.53 | 42.29 | 42.29 | 6,031 | -1.18(-2.71%) |
Apr 18, 2017 | 42.54 | 44.39 | 41.90 | 43.47 | 11,466 | +1.17(+2.76%) |
Apr 17, 2017 | 42.03 | 42.35 | 41.90 | 42.30 | 10,346 | +0.37(+0.89%) |
Apr 13, 2017 | 42.12 | 42.62 | 41.07 | 41.93 | 7,231 | -0.05(-0.13%) |
Apr 12, 2017 | 42.12 | 42.40 | 41.90 | 41.98 | 6,604 | -0.37(-0.86%) |
Apr 11, 2017 | 43.22 | 43.22 | 42.37 | 42.35 | 8,613 | -0.12(-0.29%) |
Apr 10, 2017 | 41.92 | 43.19 | 41.90 | 42.47 | 5,859 | -0.50(-1.16%) |
Apr 07, 2017 | 42.68 | 43.69 | 42.68 | 42.97 | 2,492 | +0.46(+1.09%) |
Apr 06, 2017 | 42.40 | 43.69 | 41.95 | 42.51 | 8,668 | +0.42(+1.00%) |
Apr 05, 2017 | 43.25 | 43.38 | 41.77 | 42.09 | 12,956 | -0.72(-1.69%) |
Apr 04, 2017 | 41.89 | 44.10 | 41.17 | 42.81 | 20,848 | +1.27(+3.05%) |
Apr 03, 2017 | 41.90 | 41.90 | 41.09 | 41.55 | 18,417 | -1.06(-2.49%) |
Mar 31, 2017 | 41.69 | 42.74 | 41.69 | 42.61 | 6,715 | +0.38(+0.91%) |
Mar 30, 2017 | 41.18 | 42.52 | 41.18 | 42.22 | 7,747 | +0.94(+2.27%) |
Mar 29, 2017 | 41.10 | 41.45 | 40.93 | 41.29 | 3,753 | +0.40(+0.98%) |
Mar 28, 2017 | 41.29 | 41.46 | 40.79 | 40.89 | 7,489 | -0.53(-1.27%) |
Mar 27, 2017 | 41.63 | 41.63 | 39.72 | 41.41 | 5,069 | -0.52(-1.23%) |
Mar 24, 2017 | 40.92 | 41.96 | 40.19 | 41.93 | 4,235 | +1.11(+2.73%) |
Mar 23, 2017 | 40.74 | 41.80 | 40.52 | 40.81 | 7,451 | +0.26(+0.64%) |
Mar 22, 2017 | 40.52 | 41.65 | 39.49 | 40.56 | 24,270 | +0.30(+0.75%) |
Mar 21, 2017 | 40.89 | 41.71 | 40.12 | 40.25 | 8,510 | -0.33(-0.81%) |
Mar 20, 2017 | 39.23 | 41.00 | 39.23 | 40.58 | 8,543 | +1.13(+2.87%) |
Mar 17, 2017 | 38.76 | 39.56 | 38.43 | 39.45 | 23,743 | +0.55(+1.42%) |
Mar 16, 2017 | 38.17 | 39.21 | 37.44 | 38.90 | 9,696 | +0.78(+2.03%) |
Mar 15, 2017 | 38.35 | 39.14 | 37.33 | 38.12 | 21,471 | -0.59(-1.52%) |
Mar 14, 2017 | 39.21 | 39.23 | 38.71 | 38.71 | 2,659 | -0.31(-0.80%) |
Mar 13, 2017 | 38.18 | 39.14 | 38.18 | 39.02 | 3,001 | +0.44(+1.13%) |
Mar 10, 2017 | 39.49 | 39.49 | 38.14 | 38.59 | 4,673 | -0.50(-1.28%) |
Mar 09, 2017 | 39.41 | 39.70 | 39.08 | 39.08 | 4,725 | -0.69(-1.73%) |
Mar 08, 2017 | 40.12 | 40.37 | 39.77 | 39.77 | 2,368 | +0.19(+0.47%) |
Mar 07, 2017 | 41.75 | 41.75 | 39.58 | 39.58 | 979 | -0.59(-1.46%) |
Mar 06, 2017 | 40.07 | 40.69 | 40.07 | 40.17 | 4,173 | -1.43(-3.43%) |
Mar 03, 2017 | 44.53 | 44.53 | 40.62 | 41.60 | 5,324 | +1.30(+3.23%) |
Mar 02, 2017 | 40.53 | 40.74 | 40.30 | 40.30 | 2,053 | -0.53(-1.31%) |
Mar 01, 2017 | 40.84 | 41.34 | 40.56 | 40.83 | 4,463 | +0.36(+0.88%) |
Feb 28, 2017 | 40.65 | 41.35 | 40.16 | 40.48 | 6,308 | -0.97(-2.34%) |
Feb 27, 2017 | 39.99 | 41.46 | 39.94 | 41.45 | 9,257 | +1.18(+2.92%) |
Feb 24, 2017 | 40.61 | 40.65 | 39.99 | 40.27 | 2,108 | +0.06(+0.16%) |
Feb 23, 2017 | 39.96 | 41.46 | 39.96 | 40.21 | 1,756 | +0.35(+0.87%) |
Feb 22, 2017 | 39.54 | 40.56 | 39.54 | 39.86 | 1,079 | -1.05(-2.57%) |
Feb 21, 2017 | 40.78 | 41.11 | 40.40 | 40.91 | 5,343 | +0.17(+0.42%) |
Feb 17, 2017 | 40.74 | 40.74 | 40.74 | 0 | +1.27(+3.21%) | |
Feb 16, 2017 | 40.21 | 40.21 | 39.35 | 39.48 | 2,570 | -0.55(-1.38%) |
Feb 15, 2017 | 39.87 | 40.05 | 39.55 | 40.03 | 2,685 | +0.60(+1.51%) |
Feb 14, 2017 | 40.30 | 40.43 | 39.43 | 39.43 | 4,208 | -2.00(-4.82%) |
Feb 13, 2017 | 41.56 | 41.78 | 41.42 | 41.43 | 2,125 | -0.29(-0.71%) |
Feb 10, 2017 | 41.59 | 42.35 | 41.48 | 41.72 | 5,092 | -0.75(-1.76%) |
Feb 09, 2017 | 42.09 | 42.67 | 41.55 | 42.47 | 2,076 | -0.29(-0.67%) |
Feb 08, 2017 | 42.79 | 42.79 | 41.99 | 42.76 | 5,898 | -0.29(-0.68%) |
Feb 07, 2017 | 43.69 | 43.69 | 42.79 | 43.05 | 4,300 | -0.46(-1.07%) |
Feb 06, 2017 | 43.77 | 44.18 | 43.52 | 43.52 | 2,744 | -0.24(-0.55%) |
Feb 03, 2017 | 43.62 | 43.76 | 42.80 | 43.76 | 2,238 | +0.39(+0.90%) |
Feb 02, 2017 | 42.74 | 44.92 | 42.74 | 43.36 | 2,284 | +0.64(+1.50%) |
Feb 01, 2017 | 42.50 | 44.97 | 40.12 | 42.72 | 1,117 | +0.44(+1.03%) |
Jan 31, 2017 | 43.28 | 43.28 | 42.00 | 42.29 | 4,112 | -1.00(-2.31%) |
Jan 30, 2017 | 44.40 | 45.11 | 42.97 | 43.28 | 2,161 | -1.29(-2.90%) |
Jan 27, 2017 | 43.72 | 44.58 | 43.33 | 44.58 | 13,394 | +0.44(+0.99%) |
Jan 26, 2017 | 44.58 | 44.58 | 43.86 | 44.14 | 13,365 | -0.44(-0.98%) |
Jan 25, 2017 | 44.58 | 44.58 | 44.58 | 44.58 | 568 | +0.36(+0.81%) |
Jan 24, 2017 | 43.95 | 44.22 | 43.69 | 44.22 | 1,955 | +1.43(+3.33%) |
Jan 23, 2017 | 43.69 | 43.69 | 42.79 | 42.79 | 1,965 | -0.85(-1.94%) |
Jan 20, 2017 | 44.18 | 44.18 | 43.04 | 43.64 | 11,721 | -0.53(-1.21%) |
Jan 19, 2017 | 43.87 | 44.84 | 43.87 | 44.18 | 2,094 | +0.22(+0.51%) |
Jan 18, 2017 | 43.62 | 43.95 | 43.62 | 43.95 | 1,560 | -0.41(-0.92%) |
Jan 17, 2017 | 44.94 | 45.00 | 44.36 | 44.36 | 4,003 | -0.18(-0.40%) |
Jan 13, 2017 | 44.54 | 44.54 | 44.54 | 0 | +0.12(+0.26%) | |
Jan 12, 2017 | 45.48 | 45.57 | 43.83 | 44.43 | 7,158 | -1.89(-4.08%) |
Jan 11, 2017 | 45.41 | 46.67 | 45.37 | 46.32 | 9,511 | +0.91(+2.00%) |
Jan 10, 2017 | 44.31 | 45.71 | 44.31 | 45.41 | 2,976 | -0.12(-0.25%) |
Jan 09, 2017 | 46.23 | 46.49 | 44.04 | 45.52 | 6,297 | -0.75(-1.62%) |
Jan 06, 2017 | 46.70 | 46.70 | 42.45 | 46.27 | 2,132 | -0.81(-1.72%) |
Jan 05, 2017 | 48.06 | 48.14 | 46.80 | 47.08 | 4,534 | -0.95(-1.97%) |
Jan 04, 2017 | 48.18 | 48.93 | 47.77 | 48.03 | 11,024 | +0.05(+0.11%) |
Jan 03, 2017 | 50.02 | 50.10 | 47.70 | 47.97 | 7,840 | -1.74(-3.50%) |
Dec 30, 2016 | 49.71 | 49.71 | 49.71 | 0 | +0.27(+0.54%) | |
Dec 29, 2016 | 51.44 | 51.92 | 49.32 | 49.44 | 14,090 | -1.86(-3.63%) |
Dec 28, 2016 | 51.49 | 51.68 | 50.67 | 51.31 | 10,131 | -0.80(-1.54%) |
Dec 27, 2016 | 51.29 | 54.06 | 51.29 | 52.11 | 5,698 | +0.36(+0.69%) |
Dec 23, 2016 | 51.75 | 51.75 | 51.75 | 0 | +0.04(+0.09%) | |
Dec 22, 2016 | 50.86 | 57.87 | 46.02 | 51.71 | 15,264 | +1.38(+2.75%) |
Dec 21, 2016 | 47.56 | 52.64 | 47.56 | 50.33 | 32,753 | +2.62(+5.49%) |
Dec 20, 2016 | 46.49 | 48.27 | 46.47 | 47.71 | 6,593 | +1.10(+2.35%) |
Dec 19, 2016 | 45.96 | 46.95 | 44.76 | 46.61 | 21,735 | +0.68(+1.47%) |
Dec 16, 2016 | 45.03 | 45.93 | 42.56 | 45.93 | 18,590 | +1.55(+3.50%) |
Dec 15, 2016 | 43.79 | 44.49 | 43.79 | 44.38 | 3,544 | +0.68(+1.57%) |
Dec 14, 2016 | 42.39 | 44.60 | 42.39 | 43.70 | 9,417 | +1.22(+2.87%) |
Dec 13, 2016 | 41.26 | 42.90 | 41.26 | 42.48 | 3,701 | +0.98(+2.37%) |
Dec 12, 2016 | 43.19 | 43.19 | 40.64 | 41.49 | 11,947 | -1.60(-3.71%) |
Dec 09, 2016 | 42.27 | 44.61 | 42.27 | 43.09 | 12,645 | +1.23(+2.93%) |
Dec 08, 2016 | 38.53 | 43.22 | 38.53 | 41.86 | 12,525 | +2.02(+5.07%) |
Dec 07, 2016 | 38.89 | 41.25 | 38.54 | 39.84 | 14,167 | +1.23(+3.18%) |
Dec 06, 2016 | 37.47 | 38.65 | 37.42 | 38.61 | 4,706 | +0.60(+1.57%) |
Dec 05, 2016 | 35.83 | 38.02 | 35.83 | 38.02 | 8,473 | +0.63(+1.69%) |
Dec 02, 2016 | 37.75 | 38.21 | 36.81 | 37.39 | 6,670 | -0.89(-2.32%) |
Dec 01, 2016 | 39.52 | 40.40 | 38.18 | 38.27 | 13,341 | -0.98(-2.50%) |
Nov 30, 2016 | 39.95 | 42.57 | 38.70 | 39.25 | 10,393 | -0.41(-1.04%) |
Nov 29, 2016 | 39.94 | 40.51 | 39.14 | 39.67 | 8,487 | -0.67(-1.65%) |
Nov 28, 2016 | 41.20 | 41.25 | 38.83 | 40.33 | 22,453 | -0.90(-2.17%) |
Nov 25, 2016 | 40.76 | 42.43 | 40.41 | 41.23 | 14,194 | +0.14(+0.34%) |
Nov 23, 2016 | 41.09 | 41.09 | 41.09 | 0 | +0.82(+2.03%) | |
Nov 22, 2016 | 38.22 | 44.11 | 38.17 | 40.27 | 46,113 | +2.05(+5.37%) |
Nov 21, 2016 | 36.24 | 38.44 | 36.24 | 38.22 | 18,028 | +2.06(+5.70%) |
Nov 18, 2016 | 38.79 | 38.79 | 35.46 | 36.16 | 21,976 | -2.34(-6.09%) |
Nov 17, 2016 | 37.25 | 39.23 | 36.49 | 38.50 | 10,942 | +1.15(+3.08%) |
Nov 16, 2016 | 36.42 | 37.35 | 36.30 | 37.35 | 6,111 | +1.08(+2.98%) |
Nov 15, 2016 | 36.72 | 36.72 | 33.79 | 36.27 | 6,694 | -0.19(-0.53%) |
Nov 14, 2016 | 36.97 | 36.97 | 35.09 | 36.46 | 15,140 | -0.16(-0.43%) |
Nov 11, 2016 | 35.65 | 36.94 | 34.36 | 36.62 | 15,752 | +0.77(+2.15%) |
Nov 10, 2016 | 33.96 | 36.78 | 33.88 | 35.85 | 14,008 | +1.90(+5.58%) |
Nov 09, 2016 | 33.24 | 34.01 | 32.72 | 33.95 | 21,819 | +0.43(+1.28%) |
Nov 08, 2016 | 32.52 | 33.73 | 32.51 | 33.52 | 5,039 | +0.25(+0.74%) |
Nov 07, 2016 | 32.50 | 33.84 | 32.23 | 33.28 | 13,796 | +0.95(+2.93%) |
Nov 04, 2016 | 31.11 | 33.23 | 31.11 | 32.33 | 29,861 | +0.31(+0.96%) |
Nov 03, 2016 | 33.28 | 33.28 | 32.02 | 32.02 | 3,321 | -1.47(-4.38%) |
Nov 02, 2016 | 33.47 | 33.70 | 32.94 | 33.49 | 2,198 | +0.05(+0.16%) |