Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 20.86 | 21.51 | 20.86 | 21.32 | 91,794 | +0.46(+2.19%) |
Oct 30, 2017 | 21.73 | 21.85 | 20.71 | 20.86 | 75,802 | -0.96(-4.40%) |
Oct 27, 2017 | 22.10 | 22.24 | 21.64 | 21.83 | 74,990 | -0.27(-1.24%) |
Oct 26, 2017 | 22.56 | 22.79 | 21.92 | 22.10 | 83,488 | -0.37(-1.63%) |
Oct 25, 2017 | 22.42 | 22.56 | 22.01 | 22.47 | 79,009 | +0.00(+0.00%) |
Oct 24, 2017 | 22.60 | 22.70 | 22.33 | 22.47 | 99,271 | -0.09(-0.41%) |
Oct 23, 2017 | 22.33 | 22.67 | 22.19 | 22.56 | 90,362 | +0.14(+0.61%) |
Oct 20, 2017 | 22.33 | 22.47 | 22.01 | 22.42 | 67,669 | +0.27(+1.24%) |
Oct 19, 2017 | 22.37 | 22.51 | 22.01 | 22.15 | 49,935 | -0.23(-1.02%) |
Oct 18, 2017 | 22.05 | 22.83 | 22.05 | 22.37 | 72,955 | +0.37(+1.66%) |
Oct 17, 2017 | 22.05 | 22.10 | 21.46 | 22.01 | 132,957 | -0.05(-0.21%) |
Oct 16, 2017 | 23.11 | 23.24 | 21.92 | 22.05 | 150,721 | -0.96(-4.18%) |
Oct 13, 2017 | 22.83 | 23.24 | 22.60 | 23.02 | 59,749 | +0.18(+0.80%) |
Oct 12, 2017 | 23.02 | 23.06 | 22.56 | 22.83 | 67,978 | -0.23(-0.99%) |
Oct 11, 2017 | 23.70 | 23.75 | 22.92 | 23.06 | 74,389 | -0.54(-2.27%) |
Oct 10, 2017 | 23.32 | 23.69 | 23.23 | 23.60 | 64,398 | +0.64(+2.77%) |
Oct 09, 2017 | 24.10 | 24.36 | 22.87 | 22.96 | 87,443 | -1.14(-4.72%) |
Oct 06, 2017 | 24.55 | 24.60 | 24.01 | 24.10 | 105,995 | -0.45(-1.85%) |
Oct 05, 2017 | 24.28 | 24.82 | 24.19 | 24.55 | 107,192 | +0.41(+1.69%) |
Oct 04, 2017 | 23.73 | 24.39 | 23.69 | 24.14 | 101,978 | +0.36(+1.53%) |
Oct 03, 2017 | 23.32 | 23.87 | 23.28 | 23.78 | 84,622 | +0.55(+2.35%) |
Oct 02, 2017 | 23.51 | 23.51 | 22.91 | 23.23 | 100,863 | -0.14(-0.58%) |
Sep 29, 2017 | 23.19 | 23.64 | 22.96 | 23.37 | 89,346 | +0.36(+1.58%) |
Sep 28, 2017 | 23.41 | 23.60 | 22.69 | 23.01 | 144,574 | -0.50(-2.13%) |
Sep 27, 2017 | 22.82 | 23.60 | 22.82 | 23.51 | 146,044 | +0.59(+2.58%) |
Sep 26, 2017 | 22.23 | 22.96 | 22.14 | 22.91 | 177,892 | +0.73(+3.28%) |
Sep 25, 2017 | 22.37 | 22.73 | 22.10 | 22.19 | 102,807 | -0.09(-0.41%) |
Sep 22, 2017 | 22.32 | 22.55 | 22.19 | 22.28 | 89,659 | -0.09(-0.41%) |
Sep 21, 2017 | 22.73 | 22.78 | 22.28 | 22.37 | 104,834 | -0.41(-1.80%) |
Sep 20, 2017 | 22.73 | 22.96 | 22.28 | 22.78 | 162,613 | +0.09(+0.40%) |
Sep 19, 2017 | 22.87 | 22.91 | 22.55 | 22.69 | 122,012 | -0.05(-0.20%) |
Sep 18, 2017 | 22.37 | 23.09 | 22.37 | 22.73 | 182,672 | +0.45(+2.04%) |
Sep 15, 2017 | 21.82 | 22.41 | 21.51 | 22.28 | 360,790 | +0.50(+2.30%) |
Sep 14, 2017 | 21.91 | 22.10 | 21.73 | 21.78 | 113,713 | -0.14(-0.62%) |
Sep 13, 2017 | 21.69 | 22.07 | 21.64 | 21.91 | 93,203 | +0.27(+1.26%) |
Sep 12, 2017 | 21.23 | 22.05 | 21.14 | 21.64 | 159,627 | +0.41(+1.93%) |
Sep 11, 2017 | 20.87 | 21.51 | 20.69 | 21.23 | 213,094 | +0.50(+2.41%) |
Sep 08, 2017 | 20.73 | 20.87 | 20.48 | 20.73 | 291,807 | -0.09(-0.44%) |
Sep 07, 2017 | 20.46 | 21.10 | 20.23 | 20.82 | 215,162 | +0.36(+1.78%) |
Sep 06, 2017 | 19.78 | 20.64 | 19.78 | 20.46 | 138,952 | +0.68(+3.45%) |
Sep 05, 2017 | 20.10 | 20.32 | 19.46 | 19.78 | 169,069 | -0.36(-1.81%) |
Sep 01, 2017 | 20.00 | 20.37 | 19.82 | 20.14 | 120,261 | +0.18(+0.91%) |
Aug 31, 2017 | 19.69 | 20.10 | 19.46 | 19.96 | 253,091 | +0.27(+1.39%) |
Aug 30, 2017 | 18.96 | 20.03 | 18.87 | 19.69 | 262,861 | +0.68(+3.59%) |
Aug 29, 2017 | 19.91 | 20.28 | 18.91 | 19.00 | 455,362 | -0.91(-4.57%) |
Aug 28, 2017 | 21.96 | 22.01 | 19.91 | 19.91 | 409,210 | -2.14(-9.69%) |
Aug 25, 2017 | 21.14 | 22.10 | 21.10 | 22.05 | 216,201 | +1.00(+4.75%) |
Aug 24, 2017 | 21.73 | 22.41 | 20.96 | 21.05 | 253,591 | -0.77(-3.54%) |
Aug 23, 2017 | 22.19 | 22.42 | 21.60 | 21.82 | 271,367 | -0.45(-2.04%) |
Aug 22, 2017 | 22.78 | 22.91 | 22.19 | 22.28 | 139,204 | -0.41(-1.80%) |
Aug 21, 2017 | 23.69 | 23.69 | 22.64 | 22.69 | 134,450 | -1.09(-4.59%) |
Aug 18, 2017 | 23.19 | 23.82 | 23.19 | 23.78 | 97,212 | +0.41(+1.75%) |
Aug 17, 2017 | 23.96 | 24.37 | 23.30 | 23.37 | 89,922 | -0.77(-3.20%) |
Aug 16, 2017 | 24.78 | 25.03 | 23.82 | 24.14 | 157,169 | -0.55(-2.21%) |
Aug 15, 2017 | 24.32 | 25.10 | 24.10 | 24.69 | 126,667 | +0.32(+1.31%) |
Aug 14, 2017 | 24.60 | 25.46 | 24.28 | 24.37 | 119,412 | -0.23(-0.92%) |
Aug 11, 2017 | 24.14 | 24.65 | 24.05 | 24.60 | 68,877 | +0.55(+2.27%) |
Aug 10, 2017 | 24.14 | 24.46 | 23.78 | 24.05 | 104,884 | -0.09(-0.38%) |
Aug 09, 2017 | 24.64 | 24.96 | 24.01 | 24.14 | 114,596 | -0.45(-1.85%) |
Aug 08, 2017 | 26.37 | 26.64 | 24.46 | 24.60 | 165,300 | -1.77(-6.72%) |
Aug 07, 2017 | 26.87 | 26.87 | 26.28 | 26.37 | 65,590 | -0.59(-2.19%) |
Aug 04, 2017 | 26.46 | 27.32 | 25.92 | 26.96 | 67,926 | +0.50(+1.89%) |
Aug 03, 2017 | 26.01 | 26.51 | 25.87 | 26.46 | 56,304 | +0.50(+1.93%) |
Aug 02, 2017 | 26.73 | 27.14 | 25.92 | 25.96 | 73,879 | -0.86(-3.22%) |
Aug 01, 2017 | 27.10 | 27.10 | 26.37 | 26.82 | 47,997 | +0.00(+0.00%) |
Jul 31, 2017 | 26.73 | 27.05 | 26.51 | 26.82 | 76,511 | +0.05(+0.17%) |
Jul 28, 2017 | 27.14 | 27.37 | 26.64 | 26.78 | 51,269 | -0.41(-1.50%) |
Jul 27, 2017 | 27.23 | 27.60 | 26.96 | 27.19 | 63,245 | +0.00(+0.00%) |
Jul 26, 2017 | 27.51 | 27.60 | 27.04 | 27.19 | 86,110 | -0.23(-0.83%) |
Jul 25, 2017 | 26.37 | 27.92 | 26.29 | 27.42 | 146,655 | +1.09(+4.15%) |
Jul 24, 2017 | 26.51 | 26.55 | 25.84 | 26.32 | 95,087 | -0.14(-0.52%) |
Jul 21, 2017 | 27.51 | 27.51 | 26.19 | 26.46 | 120,965 | -0.86(-3.16%) |
Jul 20, 2017 | 27.55 | 27.60 | 27.19 | 27.32 | 38,790 | -0.14(-0.50%) |
Jul 19, 2017 | 27.19 | 27.51 | 27.05 | 27.46 | 40,531 | +0.27(+1.00%) |
Jul 18, 2017 | 27.55 | 27.69 | 27.08 | 27.19 | 67,782 | -0.50(-1.81%) |
Jul 17, 2017 | 27.32 | 28.01 | 27.05 | 27.69 | 72,449 | +0.32(+1.16%) |
Jul 14, 2017 | 27.51 | 27.64 | 27.01 | 27.37 | 49,141 | -0.09(-0.33%) |
Jul 13, 2017 | 28.10 | 28.14 | 27.28 | 27.46 | 73,184 | -0.32(-1.15%) |
Jul 12, 2017 | 27.19 | 28.28 | 27.19 | 27.78 | 81,227 | +0.64(+2.34%) |
Jul 11, 2017 | 27.01 | 27.37 | 26.96 | 27.14 | 68,148 | +0.27(+1.02%) |
Jul 10, 2017 | 28.14 | 29.01 | 26.69 | 26.87 | 98,148 | -1.32(-4.68%) |
Jul 07, 2017 | 27.69 | 28.19 | 27.19 | 28.19 | 113,679 | +0.45(+1.64%) |
Jul 06, 2017 | 28.73 | 28.78 | 27.69 | 27.73 | 120,102 | -1.14(-3.94%) |
Jul 05, 2017 | 30.42 | 30.42 | 28.83 | 28.87 | 81,885 | -1.82(-5.93%) |
Jul 03, 2017 | 30.14 | 30.78 | 30.14 | 30.69 | 26,664 | +0.56(+1.86%) |
Jun 30, 2017 | 30.58 | 30.67 | 30.08 | 30.13 | 76,174 | -0.32(-1.04%) |
Jun 29, 2017 | 30.54 | 30.76 | 29.99 | 30.45 | 73,082 | -0.05(-0.15%) |
Jun 28, 2017 | 30.63 | 31.53 | 30.18 | 30.49 | 115,388 | +0.07(+0.22%) |
Jun 27, 2017 | 30.36 | 30.99 | 30.22 | 30.42 | 98,032 | -0.11(-0.37%) |
Jun 26, 2017 | 29.00 | 30.58 | 28.86 | 30.54 | 91,410 | +1.63(+5.63%) |
Jun 23, 2017 | 29.41 | 29.41 | 28.68 | 28.91 | 93,632 | -0.27(-0.93%) |
Jun 22, 2017 | 28.68 | 29.36 | 28.46 | 29.18 | 55,898 | +0.41(+1.41%) |
Jun 21, 2017 | 28.73 | 29.27 | 28.73 | 28.77 | 86,300 | +0.14(+0.47%) |
Jun 20, 2017 | 30.27 | 30.27 | 28.32 | 28.64 | 132,632 | -1.67(-5.52%) |
Jun 19, 2017 | 31.13 | 31.62 | 30.27 | 30.31 | 80,660 | -0.41(-1.33%) |
Jun 16, 2017 | 31.17 | 31.17 | 28.73 | 30.72 | 252,186 | -0.95(-3.00%) |
Jun 15, 2017 | 33.16 | 33.39 | 31.58 | 31.67 | 79,450 | -1.76(-5.28%) |
Jun 14, 2017 | 33.25 | 33.66 | 32.71 | 33.43 | 33,574 | +0.18(+0.54%) |
Jun 13, 2017 | 33.21 | 33.39 | 32.29 | 33.25 | 61,354 | +0.00(+0.00%) |
Jun 12, 2017 | 33.30 | 34.34 | 33.07 | 33.25 | 62,993 | -0.14(-0.41%) |
Jun 09, 2017 | 32.44 | 33.55 | 32.44 | 33.39 | 100,999 | +0.90(+2.79%) |
Jun 08, 2017 | 32.75 | 32.93 | 32.39 | 32.48 | 99,160 | -0.09(-0.28%) |
Jun 07, 2017 | 32.89 | 33.51 | 32.39 | 32.57 | 66,492 | -0.14(-0.42%) |
Jun 06, 2017 | 33.57 | 33.70 | 32.62 | 32.71 | 73,348 | -1.13(-3.34%) |
Jun 05, 2017 | 33.98 | 34.47 | 33.75 | 33.84 | 34,407 | -0.36(-1.06%) |
Jun 02, 2017 | 34.65 | 35.24 | 34.11 | 34.20 | 44,714 | -0.45(-1.31%) |
Jun 01, 2017 | 33.12 | 34.74 | 33.03 | 34.65 | 72,780 | +1.54(+4.64%) |
May 31, 2017 | 33.07 | 33.43 | 32.66 | 33.12 | 98,075 | +0.14(+0.41%) |
May 30, 2017 | 33.66 | 33.84 | 32.84 | 32.98 | 73,861 | -0.50(-1.49%) |
May 26, 2017 | 34.29 | 34.61 | 33.12 | 33.48 | 71,866 | -0.90(-2.63%) |
May 25, 2017 | 34.38 | 34.88 | 34.34 | 34.38 | 35,086 | +0.05(+0.13%) |
May 24, 2017 | 34.38 | 35.24 | 33.84 | 34.34 | 57,929 | -0.14(-0.39%) |
May 23, 2017 | 34.43 | 34.88 | 33.98 | 34.47 | 52,146 | +0.23(+0.66%) |
May 22, 2017 | 34.34 | 34.79 | 34.11 | 34.25 | 52,501 | +0.00(+0.00%) |
May 19, 2017 | 34.02 | 34.56 | 33.93 | 34.25 | 55,867 | +0.00(+0.00%) |
May 18, 2017 | 34.25 | 34.74 | 34.20 | 34.25 | 60,112 | -0.14(-0.39%) |
May 17, 2017 | 35.29 | 35.29 | 34.34 | 34.38 | 60,507 | -1.13(-3.18%) |
May 16, 2017 | 35.69 | 36.24 | 35.20 | 35.51 | 85,020 | -0.27(-0.76%) |
May 15, 2017 | 34.74 | 36.03 | 34.74 | 35.78 | 59,162 | +1.00(+2.86%) |
May 12, 2017 | 36.01 | 36.10 | 34.74 | 34.79 | 68,694 | -1.27(-3.51%) |
May 11, 2017 | 36.42 | 37.23 | 35.97 | 36.06 | 34,029 | -0.59(-1.61%) |
May 10, 2017 | 36.60 | 37.37 | 36.42 | 36.64 | 53,847 | -0.05(-0.12%) |
May 09, 2017 | 38.00 | 38.00 | 36.24 | 36.69 | 103,340 | -1.45(-3.80%) |
May 08, 2017 | 38.00 | 38.68 | 37.70 | 38.14 | 32,824 | +0.23(+0.60%) |
May 05, 2017 | 38.09 | 38.14 | 37.37 | 37.91 | 63,370 | +0.05(+0.12%) |
May 04, 2017 | 40.17 | 40.31 | 37.41 | 37.87 | 125,053 | -3.08(-7.51%) |
May 03, 2017 | 41.67 | 41.67 | 40.68 | 40.94 | 58,349 | -0.54(-1.31%) |
May 02, 2017 | 43.34 | 43.34 | 41.39 | 41.49 | 29,096 | -0.54(-1.29%) |
May 01, 2017 | 42.48 | 42.48 | 41.85 | 42.03 | 26,616 | -0.23(-0.54%) |
Apr 28, 2017 | 42.66 | 42.73 | 42.07 | 42.25 | 43,204 | -0.77(-1.79%) |
Apr 27, 2017 | 43.02 | 43.29 | 42.68 | 43.02 | 26,106 | +0.00(+0.00%) |
Apr 26, 2017 | 41.71 | 43.39 | 41.71 | 43.02 | 41,245 | +1.31(+3.15%) |
Apr 25, 2017 | 42.89 | 43.39 | 41.67 | 41.71 | 42,095 | -0.95(-2.23%) |
Apr 24, 2017 | 42.57 | 42.80 | 42.21 | 42.66 | 70,424 | +0.68(+1.62%) |
Apr 21, 2017 | 41.62 | 42.16 | 41.30 | 41.98 | 38,370 | +0.18(+0.43%) |
Apr 20, 2017 | 41.08 | 41.94 | 40.94 | 41.80 | 42,770 | +0.95(+2.33%) |
Apr 19, 2017 | 40.63 | 41.03 | 40.40 | 40.85 | 24,665 | +0.36(+0.89%) |
Apr 18, 2017 | 40.04 | 40.63 | 39.95 | 40.49 | 16,883 | +0.32(+0.79%) |
Apr 17, 2017 | 39.54 | 40.31 | 39.31 | 40.17 | 36,894 | +0.77(+1.95%) |
Apr 13, 2017 | 39.86 | 39.95 | 39.22 | 39.40 | 27,749 | -0.59(-1.47%) |
Apr 12, 2017 | 40.76 | 40.76 | 39.95 | 39.99 | 28,133 | -0.95(-2.32%) |
Apr 11, 2017 | 40.35 | 41.12 | 39.99 | 40.94 | 41,313 | +0.59(+1.46%) |
Apr 10, 2017 | 39.68 | 40.63 | 39.68 | 40.35 | 35,377 | +0.63(+1.59%) |
Apr 07, 2017 | 39.36 | 39.77 | 39.36 | 39.72 | 22,457 | +0.27(+0.69%) |
Apr 06, 2017 | 38.68 | 39.59 | 38.68 | 39.45 | 46,315 | +0.68(+1.75%) |
Apr 05, 2017 | 39.31 | 39.54 | 38.45 | 38.77 | 35,247 | -0.32(-0.81%) |
Apr 04, 2017 | 39.36 | 39.68 | 38.82 | 39.09 | 35,801 | -0.30(-0.77%) |
Apr 03, 2017 | 38.85 | 39.53 | 38.85 | 39.39 | 44,257 | +0.50(+1.27%) |
Mar 31, 2017 | 40.28 | 40.38 | 38.76 | 38.89 | 69,307 | -1.13(-2.82%) |
Mar 30, 2017 | 40.16 | 40.25 | 39.84 | 40.02 | 30,922 | -0.23(-0.56%) |
Mar 29, 2017 | 39.30 | 40.29 | 39.30 | 40.25 | 25,355 | +0.86(+2.17%) |
Mar 28, 2017 | 39.08 | 39.62 | 38.85 | 39.39 | 37,714 | +0.05(+0.11%) |
Mar 27, 2017 | 38.58 | 39.44 | 38.58 | 39.35 | 30,715 | +0.45(+1.16%) |
Mar 24, 2017 | 39.30 | 39.66 | 38.71 | 38.89 | 17,356 | -0.45(-1.15%) |
Mar 23, 2017 | 39.12 | 39.93 | 39.08 | 39.35 | 28,776 | +0.23(+0.58%) |
Mar 22, 2017 | 39.48 | 39.71 | 38.49 | 39.12 | 36,856 | -0.36(-0.91%) |
Mar 21, 2017 | 40.16 | 40.16 | 39.39 | 39.48 | 53,050 | -0.50(-1.24%) |
Mar 20, 2017 | 40.65 | 40.74 | 39.66 | 39.98 | 28,360 | -0.77(-1.88%) |
Mar 17, 2017 | 39.93 | 40.92 | 39.53 | 40.74 | 113,059 | +0.68(+1.69%) |
Mar 16, 2017 | 39.12 | 40.07 | 39.12 | 40.07 | 30,457 | +0.90(+2.30%) |
Mar 15, 2017 | 39.03 | 39.48 | 38.98 | 39.17 | 37,759 | +0.18(+0.46%) |
Mar 14, 2017 | 39.03 | 39.21 | 38.62 | 38.98 | 21,310 | -0.18(-0.46%) |
Mar 13, 2017 | 39.03 | 39.57 | 38.62 | 39.17 | 37,115 | +0.14(+0.35%) |
Mar 10, 2017 | 39.71 | 39.79 | 38.98 | 39.03 | 39,144 | -0.09(-0.23%) |
Mar 09, 2017 | 40.25 | 40.43 | 39.03 | 39.12 | 50,019 | -1.13(-2.80%) |
Mar 08, 2017 | 40.34 | 40.83 | 39.98 | 40.25 | 40,908 | -0.05(-0.11%) |
Mar 07, 2017 | 41.33 | 41.37 | 40.16 | 40.29 | 40,863 | -0.95(-2.30%) |
Mar 06, 2017 | 41.46 | 41.57 | 40.88 | 41.24 | 38,282 | -0.36(-0.87%) |
Mar 03, 2017 | 41.87 | 41.87 | 41.10 | 41.60 | 64,618 | -0.27(-0.65%) |
Mar 02, 2017 | 41.60 | 42.05 | 41.28 | 41.87 | 48,764 | +0.00(+0.00%) |
Mar 01, 2017 | 42.86 | 42.86 | 41.78 | 41.87 | 41,014 | -0.36(-0.85%) |
Feb 28, 2017 | 42.91 | 42.91 | 42.00 | 42.23 | 85,175 | -0.95(-2.19%) |
Feb 27, 2017 | 43.27 | 43.49 | 42.82 | 43.18 | 43,578 | -0.27(-0.62%) |
Feb 24, 2017 | 42.73 | 43.58 | 42.73 | 43.45 | 42,928 | +0.50(+1.15%) |
Feb 23, 2017 | 42.94 | 43.24 | 42.73 | 42.95 | 45,084 | +0.18(+0.42%) |
Feb 22, 2017 | 42.55 | 42.95 | 42.14 | 42.77 | 42,642 | +0.27(+0.64%) |
Feb 21, 2017 | 42.55 | 42.82 | 41.78 | 42.50 | 67,919 | +0.32(+0.75%) |
Feb 17, 2017 | 42.18 | 42.18 | 42.18 | 0 | +0.32(+0.75%) | |
Feb 16, 2017 | 42.32 | 42.37 | 41.24 | 41.87 | 47,844 | -0.36(-0.85%) |
Feb 15, 2017 | 41.78 | 42.32 | 41.69 | 42.23 | 28,396 | +0.23(+0.54%) |
Feb 14, 2017 | 41.55 | 42.18 | 41.55 | 42.00 | 32,352 | +0.18(+0.43%) |
Feb 13, 2017 | 42.82 | 42.82 | 41.55 | 41.82 | 40,057 | -0.68(-1.59%) |
Feb 10, 2017 | 42.05 | 42.55 | 41.91 | 42.50 | 32,785 | +0.72(+1.73%) |
Feb 09, 2017 | 40.88 | 42.05 | 40.88 | 41.78 | 57,428 | +0.81(+1.98%) |
Feb 08, 2017 | 40.52 | 41.10 | 40.25 | 40.97 | 78,837 | +0.45(+1.11%) |
Feb 07, 2017 | 41.19 | 41.33 | 40.11 | 40.52 | 78,812 | -0.68(-1.64%) |
Feb 06, 2017 | 42.77 | 43.04 | 40.83 | 41.19 | 59,317 | -1.80(-4.19%) |
Feb 03, 2017 | 43.27 | 43.58 | 42.86 | 43.00 | 52,948 | +0.23(+0.53%) |
Feb 02, 2017 | 41.28 | 43.22 | 41.01 | 42.77 | 61,143 | +1.76(+4.29%) |
Feb 01, 2017 | 41.10 | 41.28 | 40.70 | 41.01 | 51,597 | +0.23(+0.55%) |
Jan 31, 2017 | 39.62 | 40.97 | 39.35 | 40.79 | 72,352 | +0.95(+2.38%) |
Jan 30, 2017 | 40.16 | 40.38 | 39.53 | 39.84 | 49,984 | -0.54(-1.34%) |
Jan 27, 2017 | 41.15 | 41.15 | 40.20 | 40.38 | 63,179 | -0.90(-2.18%) |
Jan 26, 2017 | 41.82 | 42.18 | 41.15 | 41.28 | 61,864 | -0.63(-1.51%) |
Jan 25, 2017 | 42.28 | 42.55 | 41.46 | 41.91 | 51,282 | -0.09(-0.21%) |
Jan 24, 2017 | 42.37 | 42.55 | 41.69 | 42.00 | 39,679 | -0.32(-0.75%) |
Jan 23, 2017 | 41.37 | 42.59 | 41.33 | 42.32 | 59,554 | +0.72(+1.73%) |
Jan 20, 2017 | 41.96 | 42.68 | 41.37 | 41.60 | 56,258 | -0.36(-0.86%) |
Jan 19, 2017 | 43.27 | 43.27 | 41.96 | 41.96 | 48,972 | -1.26(-2.92%) |
Jan 18, 2017 | 43.49 | 43.49 | 43.13 | 43.22 | 48,141 | -0.32(-0.72%) |
Jan 17, 2017 | 43.31 | 43.99 | 43.13 | 43.54 | 54,287 | +0.14(+0.31%) |
Jan 13, 2017 | 43.40 | 43.40 | 43.40 | 0 | +0.45(+1.05%) | |
Jan 12, 2017 | 43.40 | 43.76 | 42.86 | 42.95 | 37,551 | -0.68(-1.55%) |
Jan 11, 2017 | 44.44 | 44.62 | 43.45 | 43.63 | 42,536 | -0.86(-1.92%) |
Jan 10, 2017 | 43.72 | 44.57 | 43.67 | 44.48 | 47,115 | +0.81(+1.86%) |
Jan 09, 2017 | 43.40 | 43.97 | 42.55 | 43.67 | 42,465 | +0.41(+0.94%) |
Jan 06, 2017 | 44.26 | 44.26 | 43.27 | 43.27 | 35,951 | -0.81(-1.84%) |
Jan 05, 2017 | 44.57 | 44.57 | 43.54 | 44.08 | 56,410 | -0.81(-1.81%) |
Jan 04, 2017 | 44.75 | 45.25 | 44.55 | 44.89 | 37,483 | +0.42(+0.94%) |
Jan 03, 2017 | 43.84 | 44.47 | 42.67 | 44.47 | 77,291 | +1.26(+2.91%) |
Dec 30, 2016 | 43.21 | 43.21 | 43.21 | 0 | -0.81(-1.84%) | |
Dec 29, 2016 | 44.56 | 44.87 | 43.57 | 44.02 | 49,325 | -0.18(-0.41%) |
Dec 28, 2016 | 44.56 | 44.78 | 43.84 | 44.20 | 45,825 | -0.40(-0.91%) |
Dec 27, 2016 | 44.11 | 45.05 | 44.11 | 44.60 | 29,621 | +0.36(+0.81%) |
Dec 23, 2016 | 44.25 | 44.25 | 44.25 | 0 | +0.40(+0.92%) | |
Dec 22, 2016 | 45.14 | 45.14 | 43.84 | 43.84 | 97,805 | -1.53(-3.37%) |
Dec 21, 2016 | 46.27 | 46.38 | 45.37 | 45.37 | 79,501 | -1.08(-2.32%) |
Dec 20, 2016 | 46.40 | 47.08 | 45.86 | 46.45 | 68,435 | +0.27(+0.58%) |
Dec 19, 2016 | 44.47 | 46.94 | 44.47 | 46.18 | 103,602 | +1.93(+4.37%) |
Dec 16, 2016 | 43.57 | 46.36 | 42.99 | 44.25 | 223,097 | +1.08(+2.50%) |
Dec 15, 2016 | 42.81 | 43.98 | 42.45 | 43.17 | 85,777 | +0.49(+1.16%) |
Dec 14, 2016 | 43.39 | 43.80 | 42.45 | 42.67 | 60,214 | -0.72(-1.66%) |
Dec 13, 2016 | 42.94 | 43.84 | 42.67 | 43.39 | 36,207 | +0.54(+1.26%) |
Dec 12, 2016 | 43.39 | 43.93 | 42.40 | 42.85 | 49,248 | -1.08(-2.45%) |
Dec 09, 2016 | 43.98 | 44.20 | 43.28 | 43.93 | 59,359 | -0.31(-0.71%) |
Dec 08, 2016 | 42.76 | 44.74 | 42.76 | 44.25 | 91,695 | +1.62(+3.79%) |
Dec 07, 2016 | 41.64 | 42.67 | 41.42 | 42.63 | 68,451 | +0.63(+1.50%) |
Dec 06, 2016 | 41.42 | 42.09 | 40.74 | 42.00 | 75,112 | +0.81(+1.96%) |
Dec 05, 2016 | 41.19 | 41.60 | 40.88 | 41.19 | 52,102 | +0.49(+1.21%) |
Dec 02, 2016 | 40.97 | 41.60 | 40.61 | 40.70 | 34,976 | -0.58(-1.41%) |
Dec 01, 2016 | 41.19 | 41.82 | 40.88 | 41.28 | 42,494 | +0.04(+0.11%) |
Nov 30, 2016 | 42.13 | 42.49 | 41.19 | 41.24 | 50,974 | -0.90(-2.13%) |
Nov 29, 2016 | 42.40 | 42.99 | 41.91 | 42.13 | 50,250 | -0.09(-0.21%) |
Nov 28, 2016 | 42.49 | 42.67 | 41.51 | 42.22 | 61,006 | -0.40(-0.95%) |
Nov 25, 2016 | 42.81 | 42.81 | 42.49 | 42.63 | 28,643 | +0.00(+0.00%) |
Nov 23, 2016 | 42.63 | 42.63 | 42.63 | 0 | +0.04(+0.11%) | |
Nov 22, 2016 | 42.54 | 42.85 | 42.04 | 42.58 | 68,234 | +0.00(+0.00%) |
Nov 21, 2016 | 42.76 | 42.99 | 42.27 | 42.58 | 33,889 | -0.18(-0.42%) |
Nov 18, 2016 | 42.85 | 43.12 | 42.09 | 42.76 | 82,273 | +0.00(+0.00%) |
Nov 17, 2016 | 42.31 | 43.17 | 42.22 | 42.76 | 46,829 | +0.27(+0.63%) |
Nov 16, 2016 | 42.76 | 42.76 | 41.51 | 42.49 | 41,550 | -0.31(-0.73%) |
Nov 15, 2016 | 42.45 | 43.17 | 41.37 | 42.81 | 61,555 | +0.40(+0.95%) |
Nov 14, 2016 | 42.18 | 42.81 | 41.73 | 42.40 | 99,846 | +0.49(+1.18%) |
Nov 11, 2016 | 40.83 | 43.12 | 39.84 | 41.91 | 104,399 | +1.08(+2.64%) |
Nov 10, 2016 | 38.68 | 41.06 | 38.09 | 40.83 | 89,447 | +2.20(+5.70%) |
Nov 09, 2016 | 36.52 | 39.12 | 35.27 | 38.63 | 62,809 | +1.62(+4.37%) |
Nov 08, 2016 | 36.61 | 37.42 | 35.94 | 37.01 | 31,354 | +0.18(+0.49%) |
Nov 07, 2016 | 35.94 | 37.01 | 35.08 | 36.83 | 45,525 | +1.44(+4.06%) |
Nov 04, 2016 | 35.44 | 35.49 | 34.81 | 35.40 | 49,083 | +0.58(+1.68%) |
Nov 03, 2016 | 36.56 | 36.61 | 34.77 | 34.81 | 44,664 | -1.71(-4.67%) |
Nov 02, 2016 | 36.83 | 37.33 | 36.47 | 36.52 | 28,264 | -0.49(-1.33%) |