Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.08 | 10.18 | 9.680 | 9.800 | 1,899 | -0.20(-2.00%) |
May 30, 2017 | 9.759 | 10.16 | 9.759 | 10.00 | 1,472 | -0.16(-1.57%) |
May 26, 2017 | 9.800 | 10.44 | 9.800 | 10.16 | 869 | -0.80(-7.30%) |
May 25, 2017 | 10.20 | 11.00 | 9.924 | 10.96 | 8,291 | +0.56(+5.38%) |
May 24, 2017 | 10.60 | 10.60 | 10.40 | 10.40 | 1,241 | -0.18(-1.66%) |
May 23, 2017 | 10.52 | 10.60 | 10.52 | 10.58 | 1,452 | -0.06(-0.60%) |
May 22, 2017 | 11.12 | 11.12 | 10.64 | 10.64 | 175 | -0.32(-2.92%) |
May 19, 2017 | 10.96 | 10.96 | 10.60 | 10.96 | 294 | +0.16(+1.48%) |
May 18, 2017 | 10.64 | 11.00 | 10.52 | 10.80 | 2,957 | +0.20(+1.89%) |
May 17, 2017 | 10.64 | 10.83 | 10.60 | 10.60 | 1,649 | -0.36(-3.28%) |
May 16, 2017 | 11.00 | 11.00 | 10.79 | 10.96 | 568 | +0.12(+1.10%) |
May 15, 2017 | 10.88 | 11.60 | 10.80 | 10.84 | 10,655 | -0.16(-1.45%) |
May 12, 2017 | 11.96 | 11.96 | 11.00 | 11.00 | 5,826 | -0.80(-6.78%) |
May 11, 2017 | 11.80 | 12.45 | 11.80 | 11.80 | 4,834 | -2.00(-14.49%) |
May 10, 2017 | 13.92 | 14.08 | 13.80 | 13.80 | 1,363 | -0.40(-2.79%) |
May 09, 2017 | 14.20 | 14.20 | 14.20 | 14.20 | 274 | -0.12(-0.87%) |
May 08, 2017 | 13.92 | 14.32 | 13.71 | 14.32 | 839 | +0.64(+4.68%) |
May 05, 2017 | 14.00 | 14.64 | 13.76 | 13.68 | 8,353 | -0.12(-0.87%) |
May 04, 2017 | 14.20 | 14.20 | 13.40 | 13.80 | 4,137 | -0.36(-2.54%) |
May 03, 2017 | 14.94 | 14.94 | 14.00 | 14.16 | 572 | -0.28(-1.94%) |
May 02, 2017 | 14.88 | 15.08 | 14.44 | 14.44 | 4,894 | -0.72(-4.75%) |
May 01, 2017 | 14.88 | 15.20 | 14.72 | 15.16 | 2,881 | +0.52(+3.55%) |
Apr 28, 2017 | 14.87 | 14.87 | 14.60 | 14.64 | 1,284 | -0.32(-2.14%) |
Apr 27, 2017 | 15.36 | 15.36 | 14.64 | 14.96 | 4,689 | -0.20(-1.32%) |
Apr 26, 2017 | 14.56 | 15.24 | 14.27 | 15.16 | 4,927 | +0.68(+4.70%) |
Apr 25, 2017 | 15.40 | 15.48 | 14.48 | 14.48 | 4,854 | -1.04(-6.70%) |
Apr 24, 2017 | 15.08 | 15.52 | 14.59 | 15.52 | 3,102 | +0.72(+4.86%) |
Apr 21, 2017 | 15.40 | 15.40 | 14.33 | 14.80 | 3,604 | -0.20(-1.33%) |
Apr 20, 2017 | 14.76 | 15.52 | 14.76 | 15.00 | 431 | +0.52(+3.59%) |
Apr 19, 2017 | 14.52 | 15.40 | 14.26 | 14.48 | 7,059 | +0.44(+3.13%) |
Apr 18, 2017 | 14.60 | 14.72 | 14.04 | 14.04 | 4,304 | -0.32(-2.23%) |
Apr 17, 2017 | 14.40 | 14.44 | 14.36 | 14.36 | 243 | +0.12(+0.84%) |
Apr 13, 2017 | 14.04 | 14.24 | 14.04 | 14.24 | 232 | -0.32(-2.20%) |
Apr 12, 2017 | 14.81 | 15.04 | 14.12 | 14.56 | 3,841 | +0.12(+0.83%) |
Apr 11, 2017 | 14.52 | 14.60 | 14.20 | 14.44 | 2,429 | +0.40(+2.85%) |
Apr 10, 2017 | 14.60 | 14.60 | 13.32 | 14.04 | 6,150 | -0.48(-3.31%) |
Apr 07, 2017 | 15.12 | 15.24 | 13.76 | 14.52 | 1,244 | -0.92(-5.96%) |
Apr 06, 2017 | 13.64 | 15.44 | 13.40 | 15.44 | 12,316 | +1.44(+10.29%) |
Apr 05, 2017 | 14.84 | 15.72 | 14.00 | 14.00 | 5,339 | -0.64(-4.37%) |
Apr 04, 2017 | 16.00 | 16.00 | 13.84 | 14.64 | 2,991 | -1.04(-6.63%) |
Apr 03, 2017 | 16.60 | 16.80 | 15.68 | 15.68 | 3,049 | -1.12(-6.67%) |
Mar 31, 2017 | 16.64 | 16.80 | 16.08 | 16.80 | 7,454 | +0.04(+0.24%) |
Mar 30, 2017 | 16.96 | 17.26 | 16.04 | 16.76 | 5,278 | -0.08(-0.48%) |
Mar 29, 2017 | 16.92 | 18.16 | 15.96 | 16.84 | 33,118 | +0.40(+2.43%) |
Mar 28, 2017 | 12.80 | 17.52 | 11.96 | 16.44 | 53,936 | +4.24(+34.75%) |
Mar 27, 2017 | 12.76 | 13.81 | 12.08 | 12.20 | 21,333 | -0.64(-4.99%) |
Mar 24, 2017 | 13.00 | 13.92 | 12.68 | 12.84 | 7,966 | -0.20(-1.53%) |
Mar 23, 2017 | 13.16 | 13.60 | 12.68 | 13.04 | 6,159 | -0.52(-3.83%) |
Mar 22, 2017 | 13.68 | 14.40 | 12.48 | 13.56 | 12,090 | -0.12(-0.88%) |
Mar 21, 2017 | 14.52 | 14.52 | 13.60 | 13.68 | 4,497 | -0.72(-5.00%) |
Mar 20, 2017 | 14.72 | 14.81 | 14.40 | 14.40 | 3,163 | -0.56(-3.74%) |
Mar 17, 2017 | 15.12 | 15.12 | 14.96 | 14.96 | 252 | +0.04(+0.27%) |
Mar 16, 2017 | 15.12 | 15.20 | 14.76 | 14.92 | 3,757 | -0.16(-1.06%) |
Mar 15, 2017 | 15.60 | 15.60 | 15.08 | 15.08 | 4,985 | -0.46(-2.95%) |
Mar 14, 2017 | 16.00 | 16.00 | 15.54 | 15.54 | 8,428 | -0.34(-2.15%) |
Mar 13, 2017 | 15.87 | 15.97 | 15.87 | 15.88 | 2,952 | -0.12(-0.75%) |
Mar 10, 2017 | 15.96 | 16.44 | 15.68 | 16.00 | 16,060 | +0.36(+2.30%) |
Mar 09, 2017 | 15.68 | 15.68 | 15.60 | 15.64 | 928 | +0.04(+0.26%) |
Mar 08, 2017 | 15.67 | 15.67 | 15.67 | 15.60 | 4,423 | -0.44(-2.74%) |
Mar 07, 2017 | 16.04 | 16.20 | 15.60 | 16.04 | 6,044 | +0.28(+1.78%) |
Mar 06, 2017 | 16.36 | 17.04 | 15.76 | 15.76 | 13,766 | -0.92(-5.52%) |
Mar 03, 2017 | 17.20 | 17.20 | 15.44 | 16.68 | 11,597 | -0.40(-2.34%) |
Mar 02, 2017 | 17.96 | 18.08 | 16.88 | 17.08 | 12,766 | -1.32(-7.17%) |
Mar 01, 2017 | 17.44 | 18.52 | 17.20 | 18.40 | 12,322 | +1.20(+6.98%) |
Feb 28, 2017 | 18.12 | 18.12 | 17.20 | 17.20 | 2,577 | -1.04(-5.70%) |
Feb 27, 2017 | 19.00 | 19.32 | 17.44 | 18.24 | 17,172 | -0.92(-4.80%) |
Feb 24, 2017 | 19.12 | 19.44 | 18.00 | 19.16 | 9,199 | -0.24(-1.24%) |
Feb 23, 2017 | 19.80 | 19.80 | 18.92 | 19.40 | 293 | -0.04(-0.21%) |
Feb 22, 2017 | 19.60 | 19.60 | 19.24 | 19.44 | 458 | +0.08(+0.41%) |
Feb 21, 2017 | 20.00 | 20.00 | 19.24 | 19.36 | 426 | -0.64(-3.20%) |
Feb 17, 2017 | 20.00 | 20.00 | 20.00 | 0 | -0.16(-0.79%) | |
Feb 16, 2017 | 19.90 | 20.23 | 19.85 | 20.16 | 2,922 | +0.20(+1.00%) |
Feb 15, 2017 | 19.96 | 19.96 | 19.68 | 19.96 | 977 | -0.40(-1.96%) |
Feb 14, 2017 | 19.56 | 20.36 | 19.16 | 20.36 | 6,001 | +1.07(+5.55%) |
Feb 13, 2017 | 20.00 | 20.00 | 19.00 | 19.29 | 640 | -0.71(-3.55%) |
Feb 10, 2017 | 18.14 | 20.00 | 18.00 | 20.00 | 8,537 | +2.04(+11.36%) |
Feb 08, 2017 | 17.96 | 17.96 | 17.96 | 0 | +0.16(+0.90%) | |
Feb 07, 2017 | 18.52 | 18.52 | 17.80 | 17.80 | 5,874 | -0.82(-4.40%) |
Feb 06, 2017 | 18.80 | 19.60 | 17.60 | 18.62 | 1,720 | +0.74(+4.13%) |
Feb 03, 2017 | 17.64 | 17.88 | 17.60 | 17.88 | 626 | +0.28(+1.59%) |
Feb 02, 2017 | 17.32 | 17.60 | 17.32 | 17.60 | 1,600 | +0.60(+3.53%) |
Feb 01, 2017 | 17.60 | 17.60 | 17.00 | 17.00 | 771 | -0.52(-2.97%) |
Jan 31, 2017 | 17.58 | 17.60 | 17.48 | 17.52 | 821 | +0.08(+0.46%) |
Jan 30, 2017 | 17.60 | 17.60 | 17.44 | 17.44 | 942 | -0.04(-0.23%) |
Jan 27, 2017 | 17.60 | 17.72 | 17.44 | 17.48 | 2,594 | -0.18(-1.02%) |
Jan 26, 2017 | 17.60 | 17.72 | 17.43 | 17.66 | 746 | +0.22(+1.26%) |
Jan 25, 2017 | 17.88 | 17.92 | 17.44 | 17.44 | 655 | -0.36(-2.02%) |
Jan 24, 2017 | 17.60 | 17.80 | 17.60 | 17.80 | 2,612 | +0.25(+1.42%) |
Jan 23, 2017 | 17.40 | 17.60 | 17.08 | 17.55 | 793 | +0.55(+3.24%) |
Jan 20, 2017 | 17.32 | 17.80 | 16.75 | 17.00 | 4,504 | -0.44(-2.52%) |
Jan 19, 2017 | 19.40 | 19.40 | 16.88 | 17.44 | 9,176 | -2.92(-14.34%) |
Jan 18, 2017 | 20.44 | 20.51 | 20.36 | 20.36 | 658 | -0.28(-1.36%) |
Jan 17, 2017 | 20.80 | 20.80 | 20.64 | 20.64 | 488 | -0.16(-0.77%) |
Jan 13, 2017 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 20.80 | 20.80 | 20.40 | 20.80 | 3,204 | -0.40(-1.89%) |
Jan 11, 2017 | 20.80 | 22.92 | 20.67 | 21.20 | 13,074 | +0.40(+1.92%) |
Jan 10, 2017 | 18.88 | 20.80 | 18.24 | 20.80 | 11,777 | +2.76(+15.30%) |
Jan 09, 2017 | 16.88 | 18.87 | 16.88 | 18.04 | 5,732 | +1.16(+6.87%) |
Jan 06, 2017 | 17.69 | 17.69 | 16.84 | 16.88 | 1,365 | -0.52(-2.99%) |
Jan 05, 2017 | 17.20 | 17.40 | 17.20 | 17.40 | 277 | +0.52(+3.08%) |
Jan 04, 2017 | 17.84 | 18.00 | 16.72 | 16.88 | 1,763 | -1.12(-6.22%) |
Jan 03, 2017 | 18.00 | 18.00 | 18.00 | 18.00 | 122 | -0.04(-0.22%) |
Dec 30, 2016 | 18.04 | 18.04 | 18.04 | 0 | -0.08(-0.44%) | |
Dec 29, 2016 | 18.04 | 18.23 | 17.92 | 18.12 | 1,901 | +0.12(+0.67%) |
Dec 28, 2016 | 18.03 | 18.04 | 17.60 | 18.00 | 1,592 | -0.10(-0.55%) |
Dec 27, 2016 | 17.68 | 18.10 | 16.64 | 18.10 | 1,524 | +0.50(+2.84%) |
Dec 23, 2016 | 17.60 | 17.60 | 17.60 | 0 | -0.20(-1.12%) | |
Dec 22, 2016 | 17.36 | 18.20 | 17.36 | 17.80 | 714 | -0.16(-0.89%) |
Dec 21, 2016 | 16.46 | 18.20 | 16.46 | 17.96 | 3,148 | +0.44(+2.51%) |
Dec 20, 2016 | 17.80 | 17.80 | 16.76 | 17.52 | 2,125 | -0.16(-0.90%) |
Dec 19, 2016 | 17.84 | 17.84 | 17.17 | 17.68 | 5,365 | +0.08(+0.45%) |
Dec 16, 2016 | 19.16 | 19.16 | 17.60 | 17.60 | 5,252 | -1.32(-6.98%) |
Dec 15, 2016 | 18.72 | 19.04 | 18.32 | 18.92 | 1,959 | -0.08(-0.42%) |
Dec 14, 2016 | 18.20 | 19.00 | 18.00 | 19.00 | 4,310 | -0.20(-1.04%) |
Dec 13, 2016 | 19.00 | 19.20 | 18.60 | 19.20 | 4,181 | +1.00(+5.49%) |
Dec 12, 2016 | 18.14 | 19.80 | 18.14 | 18.20 | 15,268 | -0.20(-1.09%) |
Dec 09, 2016 | 18.80 | 19.65 | 18.36 | 18.40 | 4,886 | -1.36(-6.88%) |
Dec 08, 2016 | 20.08 | 20.60 | 19.69 | 19.76 | 8,122 | -0.36(-1.79%) |
Dec 07, 2016 | 20.60 | 20.80 | 19.24 | 20.12 | 4,169 | +0.12(+0.60%) |
Dec 06, 2016 | 20.48 | 20.52 | 20.00 | 20.00 | 2,605 | +0.00(+0.00%) |
Dec 05, 2016 | 19.92 | 20.76 | 19.10 | 20.00 | 1,393 | +0.40(+2.04%) |
Dec 02, 2016 | 19.92 | 20.00 | 19.04 | 19.60 | 4,341 | +0.04(+0.20%) |
Dec 01, 2016 | 19.56 | 19.56 | 19.56 | 19.56 | 65 | +0.56(+2.95%) |
Nov 30, 2016 | 18.30 | 19.00 | 18.30 | 19.00 | 647 | +0.20(+1.06%) |
Nov 29, 2016 | 18.04 | 19.00 | 18.00 | 18.80 | 8,028 | +0.16(+0.86%) |
Nov 28, 2016 | 18.20 | 18.64 | 17.96 | 18.64 | 4,131 | +0.16(+0.86%) |
Nov 23, 2016 | 18.48 | 18.48 | 18.48 | 27 | +0.28(+1.54%) | |
Nov 22, 2016 | 18.20 | 18.51 | 18.20 | 18.20 | 835 | +0.28(+1.56%) |
Nov 21, 2016 | 17.60 | 18.91 | 17.60 | 17.92 | 175 | +0.04(+0.22%) |
Nov 18, 2016 | 18.48 | 18.68 | 17.80 | 17.88 | 1,227 | -1.00(-5.30%) |
Nov 17, 2016 | 18.80 | 18.96 | 18.00 | 18.88 | 3,705 | +0.56(+3.06%) |
Nov 16, 2016 | 18.84 | 19.72 | 18.32 | 18.32 | 3,094 | -0.52(-2.76%) |
Nov 15, 2016 | 20.80 | 20.80 | 18.79 | 18.84 | 5,352 | -1.52(-7.47%) |
Nov 14, 2016 | 20.48 | 20.48 | 19.58 | 20.36 | 1,805 | -1.48(-6.77%) |
Nov 11, 2016 | 19.08 | 21.88 | 19.08 | 21.84 | 5,997 | +2.57(+13.32%) |
Nov 10, 2016 | 20.00 | 20.00 | 19.27 | 19.27 | 101 | -0.73(-3.64%) |
Nov 09, 2016 | 19.32 | 20.00 | 19.20 | 20.00 | 1,559 | -0.80(-3.85%) |
Nov 08, 2016 | 20.56 | 20.80 | 20.40 | 20.80 | 1,320 | +0.52(+2.56%) |
Nov 07, 2016 | 18.44 | 20.28 | 18.22 | 20.28 | 148 | +0.42(+2.10%) |
Nov 04, 2016 | 20.56 | 20.56 | 19.40 | 19.86 | 1,413 | -0.14(-0.69%) |
Nov 03, 2016 | 20.52 | 20.52 | 19.96 | 20.00 | 1,612 | -0.68(-3.29%) |
Nov 02, 2016 | 20.32 | 20.88 | 20.28 | 20.68 | 7,210 | +0.08(+0.39%) |
Nov 01, 2016 | 20.20 | 21.07 | 20.12 | 20.60 | 1,270 | -0.68(-3.20%) |
Oct 28, 2016 | 21.28 | 21.28 | 21.28 | 1 | -0.72(-3.28%) | |
Oct 26, 2016 | 22.00 | 22.00 | 22.00 | 0 | -0.12(-0.54%) | |
Oct 24, 2016 | 22.03 | 22.12 | 22.12 | 22.12 | 17 | -0.24(-1.07%) |
Oct 21, 2016 | 21.95 | 22.40 | 21.84 | 22.36 | 5,258 | -0.12(-0.53%) |
Oct 13, 2016 | 22.88 | 22.48 | 22.48 | 22.48 | 4 | -0.52(-2.26%) |
Oct 12, 2016 | 22.66 | 23.08 | 22.34 | 23.00 | 735 | +0.00(+0.00%) |
Oct 11, 2016 | 21.76 | 23.00 | 21.68 | 23.00 | 10,614 | +1.28(+5.89%) |
Oct 10, 2016 | 23.21 | 23.21 | 21.72 | 21.72 | 4,954 | -1.00(-4.40%) |
Oct 07, 2016 | 23.00 | 23.00 | 22.60 | 22.72 | 1,113 | +0.00(+0.00%) |
Oct 06, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 596 | +0.32(+1.43%) |
Oct 05, 2016 | 22.32 | 22.68 | 22.32 | 22.40 | 2,011 | +0.08(+0.36%) |
Oct 04, 2016 | 22.59 | 22.65 | 22.20 | 22.32 | 693 | -0.68(-2.96%) |
Oct 03, 2016 | 23.88 | 23.88 | 22.84 | 23.00 | 2,263 | -0.48(-2.04%) |
Sep 30, 2016 | 23.20 | 23.60 | 23.06 | 23.48 | 2,098 | +0.32(+1.38%) |
Sep 29, 2016 | 22.16 | 25.72 | 22.16 | 23.16 | 19,127 | -0.12(-0.52%) |
Sep 28, 2016 | 23.24 | 23.28 | 23.24 | 23.28 | 61 | +0.64(+2.83%) |
Sep 27, 2016 | 22.40 | 23.10 | 22.40 | 22.64 | 1,846 | +0.24(+1.06%) |
Sep 26, 2016 | 23.08 | 23.09 | 22.04 | 22.40 | 2,125 | -0.64(-2.77%) |
Sep 23, 2016 | 23.88 | 23.88 | 23.04 | 23.04 | 406 | -0.04(-0.17%) |
Sep 22, 2016 | 24.16 | 24.16 | 23.08 | 23.08 | 270 | -1.20(-4.94%) |
Sep 21, 2016 | 24.37 | 24.37 | 23.80 | 24.28 | 393 | +0.48(+2.02%) |
Sep 20, 2016 | 24.00 | 24.00 | 23.80 | 23.80 | 78 | -0.56(-2.30%) |
Sep 19, 2016 | 24.08 | 24.44 | 23.60 | 24.36 | 1,415 | +0.36(+1.50%) |
Sep 16, 2016 | 24.44 | 24.48 | 24.00 | 24.00 | 280 | -0.24(-0.99%) |
Sep 15, 2016 | 24.28 | 24.48 | 24.00 | 24.24 | 1,888 | +0.16(+0.66%) |
Sep 14, 2016 | 24.00 | 24.52 | 24.00 | 24.08 | 684 | -0.01(-0.02%) |
Sep 13, 2016 | 24.44 | 24.44 | 24.00 | 24.09 | 2,979 | -0.51(-2.09%) |
Sep 12, 2016 | 25.24 | 25.24 | 24.48 | 24.60 | 5,617 | -0.20(-0.81%) |
Sep 09, 2016 | 25.52 | 25.52 | 24.60 | 24.80 | 5,109 | -0.64(-2.52%) |
Sep 08, 2016 | 25.52 | 25.52 | 25.44 | 25.44 | 784 | -0.12(-0.47%) |
Sep 07, 2016 | 26.44 | 27.00 | 25.56 | 25.56 | 1,405 | -0.84(-3.18%) |
Sep 06, 2016 | 27.48 | 27.48 | 26.04 | 26.40 | 2,266 | -0.68(-2.51%) |
Sep 02, 2016 | 27.20 | 27.08 | 27.08 | 27.08 | 2,500 | +0.12(+0.45%) |
Sep 01, 2016 | 26.88 | 27.04 | 26.88 | 26.96 | 408 | -0.24(-0.88%) |
Aug 31, 2016 | 27.32 | 27.36 | 27.20 | 27.20 | 574 | -0.34(-1.22%) |
Aug 30, 2016 | 27.54 | 27.54 | 27.54 | 27.54 | 39 | +0.06(+0.20%) |
Aug 29, 2016 | 27.88 | 27.88 | 27.48 | 27.48 | 916 | +0.10(+0.37%) |
Aug 26, 2016 | 28.12 | 28.42 | 27.18 | 27.38 | 4,167 | -1.17(-4.10%) |
Aug 25, 2016 | 28.12 | 28.55 | 28.04 | 28.55 | 472 | +0.11(+0.39%) |
Aug 24, 2016 | 28.56 | 28.80 | 28.24 | 28.44 | 3,889 | -0.20(-0.70%) |
Aug 23, 2016 | 28.92 | 28.92 | 28.64 | 28.64 | 195 | -0.02(-0.08%) |
Aug 22, 2016 | 28.40 | 28.66 | 28.40 | 28.66 | 925 | +0.06(+0.22%) |
Aug 19, 2016 | 28.47 | 28.72 | 28.47 | 28.60 | 677 | -0.08(-0.28%) |
Aug 18, 2016 | 28.44 | 28.68 | 28.44 | 28.68 | 744 | +0.00(+0.00%) |
Aug 17, 2016 | 27.32 | 28.80 | 27.32 | 28.68 | 2,944 | -0.20(-0.69%) |
Aug 16, 2016 | 28.36 | 29.00 | 28.20 | 28.88 | 4,282 | +0.60(+2.12%) |
Aug 15, 2016 | 28.52 | 29.08 | 28.28 | 28.28 | 375 | +0.54(+1.95%) |
Aug 12, 2016 | 27.98 | 29.08 | 27.20 | 27.74 | 1,274 | +0.16(+0.57%) |
Aug 11, 2016 | 26.64 | 27.58 | 26.60 | 27.58 | 294 | -0.42(-1.49%) |
Aug 10, 2016 | 28.00 | 28.00 | 28.00 | 28.00 | 118 | +0.76(+2.79%) |
Aug 09, 2016 | 27.16 | 27.24 | 26.72 | 27.24 | 265 | +0.00(+0.00%) |
Aug 08, 2016 | 27.12 | 27.40 | 27.00 | 27.24 | 200 | +0.04(+0.13%) |
Aug 05, 2016 | 27.84 | 27.84 | 27.20 | 27.20 | 153 | -1.20(-4.21%) |
Aug 04, 2016 | 27.28 | 28.40 | 27.20 | 28.40 | 6,239 | +0.40(+1.43%) |
Aug 03, 2016 | 27.20 | 28.00 | 27.00 | 28.00 | 593 | +0.56(+2.04%) |
Aug 02, 2016 | 27.00 | 27.76 | 26.72 | 27.44 | 1,826 | +0.48(+1.78%) |
Aug 01, 2016 | 26.64 | 26.96 | 26.20 | 26.96 | 387 | +0.36(+1.35%) |
Jul 29, 2016 | 26.32 | 26.64 | 26.00 | 26.60 | 1,054 | +0.28(+1.06%) |
Jul 28, 2016 | 26.00 | 26.40 | 25.92 | 26.32 | 1,227 | +0.40(+1.54%) |
Jul 27, 2016 | 25.64 | 25.96 | 25.64 | 25.92 | 660 | +0.32(+1.25%) |
Jul 26, 2016 | 25.20 | 25.76 | 25.20 | 25.60 | 1,196 | +0.04(+0.16%) |
Jul 25, 2016 | 26.04 | 26.04 | 25.07 | 25.56 | 1,950 | -0.48(-1.84%) |
Jul 22, 2016 | 25.64 | 26.52 | 25.64 | 26.04 | 475 | -0.28(-1.06%) |
Jul 21, 2016 | 26.08 | 26.32 | 26.00 | 26.32 | 537 | +0.28(+1.08%) |
Jul 20, 2016 | 26.16 | 26.20 | 26.00 | 26.04 | 317 | -0.77(-2.86%) |
Jul 19, 2016 | 26.52 | 26.81 | 25.48 | 26.81 | 2,644 | -0.43(-1.59%) |
Jul 18, 2016 | 27.56 | 27.56 | 26.36 | 27.24 | 1,941 | +0.04(+0.15%) |
Jul 15, 2016 | 27.44 | 27.44 | 26.01 | 27.20 | 1,111 | -0.80(-2.86%) |
Jul 14, 2016 | 27.56 | 28.00 | 27.40 | 28.00 | 494 | +0.00(+0.00%) |
Jul 13, 2016 | 27.68 | 29.04 | 27.68 | 28.00 | 714 | +1.04(+3.86%) |
Jul 12, 2016 | 27.92 | 29.28 | 26.80 | 26.96 | 4,031 | -1.56(-5.47%) |
Jul 11, 2016 | 28.52 | 28.52 | 27.72 | 28.52 | 954 | +0.36(+1.28%) |
Jul 08, 2016 | 28.32 | 28.52 | 28.16 | 28.16 | 432 | -0.40(-1.40%) |
Jul 07, 2016 | 28.72 | 28.72 | 28.56 | 28.56 | 114 | -2.60(-8.34%) |
Jul 05, 2016 | 31.80 | 31.80 | 29.00 | 31.16 | 4,113 | +0.68(+2.23%) |
Jun 30, 2016 | 29.80 | 30.48 | 30.48 | 30.48 | 2,750 | -0.68(-2.18%) |
Jun 29, 2016 | 31.52 | 31.52 | 30.12 | 31.16 | 942 | +1.60(+5.41%) |
Jun 28, 2016 | 29.76 | 29.80 | 28.32 | 29.56 | 590 | +1.16(+4.08%) |
Jun 27, 2016 | 30.28 | 30.28 | 28.40 | 28.40 | 141 | -2.40(-7.79%) |
Jun 24, 2016 | 26.81 | 30.80 | 26.81 | 30.80 | 1,365 | +0.20(+0.65%) |
Jun 23, 2016 | 30.30 | 30.60 | 28.48 | 30.60 | 1,904 | +1.08(+3.66%) |
Jun 22, 2016 | 29.24 | 30.74 | 27.82 | 29.52 | 4,830 | +0.70(+2.41%) |
Jun 21, 2016 | 30.20 | 30.20 | 28.20 | 28.82 | 623 | -2.58(-8.20%) |
Jun 20, 2016 | 31.37 | 31.60 | 31.32 | 31.40 | 1,569 | +0.40(+1.29%) |
Jun 17, 2016 | 29.72 | 31.00 | 28.12 | 31.00 | 31,695 | +1.00(+3.33%) |
Jun 16, 2016 | 29.00 | 30.00 | 28.44 | 30.00 | 3,910 | +1.00(+3.45%) |
Jun 15, 2016 | 28.64 | 30.46 | 28.00 | 29.00 | 9,710 | +1.00(+3.57%) |
Jun 14, 2016 | 28.00 | 28.00 | 27.40 | 28.00 | 3,843 | -1.00(-3.45%) |
Jun 13, 2016 | 28.36 | 29.00 | 27.80 | 29.00 | 8,824 | +1.80(+6.62%) |
Jun 10, 2016 | 27.84 | 28.40 | 27.20 | 27.20 | 1,002 | -0.76(-2.72%) |
Jun 09, 2016 | 27.88 | 29.00 | 27.28 | 27.96 | 6,838 | +0.12(+0.43%) |
Jun 08, 2016 | 27.92 | 29.28 | 26.20 | 27.84 | 3,367 | -0.16(-0.57%) |
Jun 07, 2016 | 27.36 | 30.84 | 25.64 | 28.00 | 14,272 | -0.80(-2.78%) |
Jun 06, 2016 | 27.92 | 30.44 | 27.00 | 28.80 | 7,166 | +1.24(+4.50%) |
Jun 03, 2016 | 27.20 | 29.00 | 26.78 | 27.56 | 9,451 | +1.76(+6.82%) |
Jun 02, 2016 | 26.76 | 26.76 | 25.40 | 25.80 | 3,468 | -0.20(-0.77%) |