Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 11.48 | 12.10 | 11.33 | 11.50 | 7,848,681 | +0.08(+0.70%) |
Jun 29, 2017 | 11.20 | 11.79 | 11.17 | 11.42 | 8,800,937 | +0.30(+2.70%) |
Jun 28, 2017 | 10.70 | 11.29 | 10.67 | 11.12 | 9,629,883 | +0.49(+4.61%) |
Jun 27, 2017 | 10.57 | 10.94 | 10.40 | 10.63 | 12,994,774 | -0.20(-1.85%) |
Jun 26, 2017 | 9.500 | 11.27 | 9.260 | 10.83 | 32,774,114 | +1.29(+13.52%) |
Jun 23, 2017 | 8.890 | 9.600 | 8.815 | 9.540 | 11,258,431 | +0.66(+7.43%) |
Jun 22, 2017 | 8.750 | 9.020 | 8.660 | 8.880 | 5,548,588 | +0.18(+2.07%) |
Jun 21, 2017 | 9.200 | 9.220 | 8.520 | 8.700 | 8,684,909 | -0.44(-4.81%) |
Jun 20, 2017 | 9.430 | 9.430 | 9.070 | 9.140 | 4,859,201 | -0.31(-3.28%) |
Jun 19, 2017 | 9.360 | 9.715 | 9.205 | 9.450 | 5,767,318 | +0.10(+1.07%) |
Jun 16, 2017 | 9.530 | 9.540 | 9.140 | 9.350 | 5,781,705 | -0.20(-2.09%) |
Jun 15, 2017 | 10.19 | 10.40 | 9.500 | 9.550 | 9,321,071 | -0.79(-7.64%) |
Jun 14, 2017 | 9.690 | 10.54 | 9.650 | 10.34 | 13,464,949 | +0.73(+7.60%) |
Jun 13, 2017 | 8.920 | 9.820 | 8.650 | 9.610 | 15,010,995 | +0.71(+7.98%) |
Jun 12, 2017 | 8.850 | 9.280 | 8.830 | 8.900 | 6,929,504 | +0.09(+1.02%) |
Jun 09, 2017 | 9.170 | 9.250 | 8.750 | 8.810 | 8,384,822 | -0.27(-2.97%) |
Jun 08, 2017 | 9.230 | 9.330 | 9.040 | 9.080 | 4,753,542 | -0.18(-1.94%) |
Jun 07, 2017 | 9.950 | 10.22 | 9.200 | 9.260 | 8,403,226 | -0.61(-6.18%) |
Jun 06, 2017 | 9.590 | 9.940 | 9.300 | 9.870 | 5,388,594 | +0.27(+2.81%) |
Jun 05, 2017 | 10.12 | 10.12 | 9.590 | 9.600 | 4,631,693 | -0.48(-4.76%) |
Jun 02, 2017 | 9.930 | 10.24 | 9.759 | 10.08 | 4,105,072 | +0.17(+1.72%) |
Jun 01, 2017 | 10.17 | 10.25 | 9.680 | 9.910 | 6,946,359 | -0.30(-2.94%) |
May 31, 2017 | 10.10 | 10.40 | 9.605 | 10.21 | 10,328,074 | +0.79(+8.39%) |
May 30, 2017 | 9.420 | 9.770 | 9.400 | 9.420 | 3,096,209 | -0.06(-0.63%) |
May 26, 2017 | 9.550 | 9.560 | 9.150 | 9.480 | 5,121,064 | -0.08(-0.84%) |
May 25, 2017 | 10.07 | 10.08 | 9.510 | 9.560 | 4,035,985 | -0.32(-3.24%) |
May 24, 2017 | 9.770 | 9.900 | 9.595 | 9.880 | 3,642,625 | +0.07(+0.71%) |
May 23, 2017 | 10.49 | 10.52 | 9.790 | 9.810 | 4,564,803 | -0.68(-6.48%) |
May 22, 2017 | 9.940 | 10.54 | 9.830 | 10.49 | 7,049,092 | +0.43(+4.27%) |
May 19, 2017 | 9.350 | 10.14 | 9.240 | 10.06 | 10,467,907 | +0.73(+7.82%) |
May 18, 2017 | 9.960 | 9.980 | 9.290 | 9.330 | 9,063,936 | -0.57(-5.76%) |
May 17, 2017 | 10.70 | 10.72 | 9.880 | 9.900 | 9,930,757 | -0.94(-8.67%) |
May 16, 2017 | 10.80 | 10.94 | 10.35 | 10.84 | 6,720,663 | +0.15(+1.40%) |
May 15, 2017 | 10.64 | 10.82 | 10.15 | 10.69 | 9,301,592 | +0.18(+1.71%) |
May 12, 2017 | 11.15 | 11.17 | 10.40 | 10.51 | 8,441,448 | -0.55(-4.97%) |
May 11, 2017 | 12.38 | 12.40 | 11.02 | 11.06 | 12,084,038 | -1.42(-11.38%) |
May 10, 2017 | 12.76 | 12.94 | 12.40 | 12.48 | 6,636,191 | -0.32(-2.50%) |
May 09, 2017 | 12.66 | 13.42 | 11.78 | 12.80 | 31,092,924 | -2.11(-14.15%) |
May 08, 2017 | 15.00 | 15.29 | 14.26 | 14.91 | 7,556,146 | -0.07(-0.47%) |
May 05, 2017 | 14.74 | 15.36 | 14.52 | 14.98 | 2,819,332 | +0.37(+2.53%) |
May 04, 2017 | 15.23 | 15.38 | 14.32 | 14.61 | 6,390,580 | -0.85(-5.50%) |
May 03, 2017 | 16.11 | 16.15 | 15.05 | 15.46 | 4,285,190 | -0.73(-4.51%) |
May 02, 2017 | 16.48 | 16.48 | 15.85 | 16.19 | 1,704,271 | -0.29(-1.76%) |
May 01, 2017 | 16.53 | 16.80 | 16.22 | 16.48 | 1,336,038 | -0.01(-0.06%) |
Apr 28, 2017 | 17.36 | 17.56 | 16.17 | 16.49 | 3,393,885 | -0.87(-5.01%) |
Apr 27, 2017 | 17.36 | 17.81 | 17.21 | 17.36 | 2,250,729 | +0.00(+0.00%) |
Apr 26, 2017 | 16.70 | 17.49 | 16.66 | 17.36 | 2,518,302 | +0.59(+3.52%) |
Apr 25, 2017 | 16.17 | 16.92 | 16.14 | 16.77 | 3,158,760 | +0.62(+3.84%) |
Apr 24, 2017 | 16.00 | 16.31 | 15.83 | 16.15 | 3,156,182 | +0.51(+3.26%) |
Apr 21, 2017 | 15.88 | 16.02 | 15.62 | 15.64 | 3,555,213 | -0.21(-1.32%) |
Apr 20, 2017 | 15.77 | 16.00 | 15.54 | 15.85 | 2,382,372 | +0.12(+0.76%) |
Apr 19, 2017 | 15.97 | 16.11 | 15.71 | 15.73 | 2,646,970 | -0.17(-1.07%) |
Apr 18, 2017 | 15.85 | 16.00 | 15.56 | 15.90 | 1,430,373 | -0.07(-0.44%) |
Apr 17, 2017 | 15.67 | 16.03 | 15.67 | 15.97 | 1,652,838 | +0.24(+1.53%) |
Apr 13, 2017 | 15.65 | 15.88 | 15.60 | 15.73 | 2,451,961 | -0.04(-0.25%) |
Apr 12, 2017 | 15.97 | 16.01 | 15.23 | 15.77 | 3,069,121 | -0.31(-1.93%) |
Apr 11, 2017 | 15.93 | 16.45 | 15.75 | 16.08 | 5,377,703 | +0.08(+0.50%) |
Apr 10, 2017 | 15.45 | 16.23 | 15.33 | 16.00 | 4,512,501 | +0.52(+3.36%) |
Apr 07, 2017 | 15.68 | 16.17 | 15.46 | 15.48 | 3,583,124 | -0.21(-1.34%) |
Apr 06, 2017 | 15.52 | 15.73 | 15.13 | 15.69 | 2,417,962 | +0.18(+1.16%) |
Apr 05, 2017 | 15.74 | 16.04 | 15.39 | 15.51 | 4,237,699 | -0.09(-0.58%) |
Apr 04, 2017 | 16.00 | 16.04 | 14.90 | 15.60 | 7,352,795 | -0.36(-2.26%) |
Apr 03, 2017 | 17.54 | 17.69 | 15.93 | 15.96 | 6,227,355 | -1.58(-9.01%) |
Mar 31, 2017 | 17.56 | 17.99 | 17.43 | 17.54 | 2,924,403 | -0.01(-0.06%) |
Mar 30, 2017 | 17.67 | 17.81 | 17.16 | 17.55 | 2,734,141 | -0.14(-0.79%) |
Mar 29, 2017 | 17.21 | 17.84 | 17.01 | 17.69 | 3,190,046 | +0.34(+1.96%) |
Mar 28, 2017 | 17.35 | 17.64 | 17.16 | 17.35 | 2,857,432 | +0.10(+0.58%) |
Mar 27, 2017 | 17.06 | 17.56 | 16.83 | 17.25 | 5,036,984 | -0.20(-1.15%) |
Mar 24, 2017 | 17.99 | 18.13 | 16.87 | 17.45 | 4,325,229 | -0.36(-2.02%) |
Mar 23, 2017 | 18.57 | 18.58 | 17.68 | 17.81 | 5,488,897 | -0.75(-4.04%) |
Mar 22, 2017 | 19.27 | 19.41 | 18.40 | 18.56 | 3,904,521 | -0.84(-4.33%) |
Mar 21, 2017 | 21.33 | 21.33 | 18.52 | 19.40 | 8,623,836 | -1.86(-8.75%) |
Mar 20, 2017 | 21.84 | 22.02 | 21.01 | 21.26 | 1,680,303 | -0.43(-1.98%) |
Mar 17, 2017 | 22.77 | 23.11 | 21.35 | 21.69 | 4,768,617 | -1.17(-5.12%) |
Mar 16, 2017 | 21.94 | 22.91 | 21.94 | 22.86 | 2,124,573 | +1.03(+4.72%) |
Mar 15, 2017 | 21.30 | 21.91 | 21.15 | 21.83 | 1,727,393 | +0.62(+2.92%) |
Mar 14, 2017 | 21.31 | 21.37 | 20.83 | 21.21 | 1,444,424 | -0.24(-1.12%) |
Mar 13, 2017 | 21.94 | 22.40 | 21.44 | 21.45 | 1,581,289 | -0.46(-2.10%) |
Mar 10, 2017 | 21.42 | 22.17 | 21.39 | 21.91 | 1,558,284 | +0.63(+2.96%) |
Mar 09, 2017 | 21.08 | 21.90 | 20.97 | 21.28 | 1,981,068 | +0.32(+1.53%) |
Mar 08, 2017 | 21.17 | 21.27 | 20.71 | 20.96 | 1,865,599 | -0.12(-0.57%) |
Mar 07, 2017 | 21.34 | 21.64 | 20.89 | 21.08 | 2,446,329 | -0.10(-0.47%) |
Mar 06, 2017 | 23.16 | 23.16 | 21.18 | 21.18 | 3,897,897 | -2.09(-8.98%) |
Mar 03, 2017 | 22.80 | 23.60 | 22.70 | 23.27 | 2,219,286 | +0.59(+2.60%) |
Mar 02, 2017 | 22.25 | 23.13 | 21.80 | 22.68 | 2,650,821 | +0.49(+2.21%) |
Mar 01, 2017 | 22.80 | 24.25 | 22.11 | 22.19 | 6,594,891 | -0.53(-2.33%) |
Feb 28, 2017 | 20.30 | 22.87 | 20.06 | 22.72 | 10,118,631 | +2.72(+13.60%) |
Feb 27, 2017 | 20.00 | 20.05 | 19.59 | 20.00 | 3,995,168 | +0.03(+0.15%) |
Feb 24, 2017 | 19.85 | 20.00 | 19.34 | 19.97 | 4,226,098 | -0.12(-0.60%) |
Feb 23, 2017 | 20.13 | 20.38 | 19.90 | 20.09 | 3,086,453 | +0.12(+0.60%) |
Feb 22, 2017 | 19.89 | 20.26 | 19.88 | 19.97 | 1,792,253 | -0.05(-0.25%) |
Feb 21, 2017 | 20.27 | 20.27 | 19.72 | 20.02 | 2,928,372 | +0.02(+0.10%) |
Feb 17, 2017 | 20.00 | 20.00 | 20.00 | 0 | -1.66(-7.66%) | |
Feb 16, 2017 | 21.80 | 22.00 | 21.23 | 21.66 | 3,889,377 | -0.91(-4.03%) |
Feb 15, 2017 | 21.38 | 23.45 | 21.29 | 22.57 | 4,326,773 | +1.51(+7.17%) |
Feb 14, 2017 | 20.29 | 21.10 | 20.29 | 21.06 | 1,538,093 | +0.67(+3.29%) |
Feb 13, 2017 | 20.59 | 20.73 | 20.02 | 20.39 | 1,119,881 | -0.04(-0.20%) |
Feb 10, 2017 | 20.59 | 20.76 | 20.33 | 20.43 | 1,638,442 | -0.05(-0.24%) |
Feb 09, 2017 | 19.78 | 20.59 | 19.74 | 20.48 | 1,475,200 | +0.70(+3.54%) |
Feb 08, 2017 | 19.78 | 19.88 | 19.41 | 19.78 | 2,094,205 | +0.01(+0.05%) |
Feb 07, 2017 | 20.77 | 20.77 | 19.76 | 19.77 | 3,330,454 | -0.87(-4.22%) |
Feb 06, 2017 | 21.44 | 21.50 | 20.32 | 20.64 | 2,111,868 | -0.71(-3.33%) |
Feb 03, 2017 | 20.88 | 21.90 | 20.55 | 21.35 | 2,728,647 | +0.65(+3.14%) |
Feb 02, 2017 | 21.00 | 21.05 | 20.62 | 20.70 | 1,166,858 | -0.33(-1.57%) |
Feb 01, 2017 | 21.41 | 21.65 | 20.87 | 21.03 | 1,725,337 | +0.06(+0.29%) |
Jan 31, 2017 | 20.87 | 21.08 | 20.46 | 20.97 | 1,856,479 | +0.00(+0.00%) |
Jan 30, 2017 | 21.21 | 21.32 | 20.62 | 20.97 | 1,667,349 | -0.45(-2.10%) |
Jan 27, 2017 | 21.04 | 21.48 | 20.80 | 21.42 | 2,163,480 | +0.34(+1.61%) |
Jan 26, 2017 | 21.32 | 21.56 | 20.85 | 21.08 | 2,273,998 | -0.18(-0.85%) |
Jan 25, 2017 | 21.09 | 21.70 | 20.93 | 21.26 | 1,831,811 | +0.41(+1.97%) |
Jan 24, 2017 | 21.00 | 21.05 | 20.70 | 20.85 | 1,834,815 | -0.08(-0.38%) |
Jan 23, 2017 | 21.05 | 21.18 | 20.67 | 20.93 | 1,036,004 | -0.08(-0.38%) |
Jan 20, 2017 | 20.90 | 21.16 | 20.69 | 21.01 | 2,133,973 | +0.25(+1.20%) |
Jan 19, 2017 | 21.33 | 21.48 | 20.35 | 20.76 | 2,365,992 | -0.30(-1.42%) |
Jan 18, 2017 | 21.62 | 21.62 | 20.84 | 21.06 | 1,688,940 | -0.51(-2.36%) |
Jan 17, 2017 | 21.93 | 22.00 | 21.44 | 21.57 | 1,751,055 | -0.31(-1.42%) |
Jan 13, 2017 | 21.88 | 21.88 | 21.88 | 0 | -0.18(-0.82%) | |
Jan 12, 2017 | 22.61 | 22.61 | 21.83 | 22.06 | 1,376,843 | -0.55(-2.43%) |
Jan 11, 2017 | 22.54 | 22.91 | 22.02 | 22.61 | 1,876,839 | +0.17(+0.76%) |
Jan 10, 2017 | 22.75 | 22.99 | 22.39 | 22.44 | 1,638,449 | -0.32(-1.41%) |
Jan 09, 2017 | 23.32 | 23.43 | 22.56 | 22.76 | 2,752,473 | -0.53(-2.28%) |
Jan 06, 2017 | 23.56 | 23.68 | 23.18 | 23.29 | 1,101,997 | -0.17(-0.72%) |
Jan 05, 2017 | 23.60 | 23.92 | 22.75 | 23.46 | 3,122,069 | -0.17(-0.72%) |
Jan 04, 2017 | 22.75 | 24.61 | 22.54 | 23.63 | 5,623,823 | +1.11(+4.93%) |
Jan 03, 2017 | 21.82 | 22.68 | 21.50 | 22.52 | 2,890,164 | +0.96(+4.45%) |
Dec 30, 2016 | 21.56 | 21.56 | 21.56 | 0 | +0.16(+0.75%) | |
Dec 29, 2016 | 21.33 | 21.61 | 21.17 | 21.40 | 1,101,131 | +0.06(+0.28%) |
Dec 28, 2016 | 21.90 | 22.09 | 21.13 | 21.34 | 1,718,927 | -0.45(-2.07%) |
Dec 27, 2016 | 22.05 | 22.49 | 21.75 | 21.79 | 2,036,675 | -0.18(-0.82%) |
Dec 23, 2016 | 21.97 | 21.97 | 21.97 | 0 | +0.03(+0.14%) | |
Dec 22, 2016 | 22.32 | 22.40 | 21.87 | 21.94 | 1,979,642 | -0.51(-2.27%) |
Dec 21, 2016 | 22.40 | 22.85 | 22.31 | 22.45 | 1,665,601 | +0.15(+0.67%) |
Dec 20, 2016 | 22.70 | 22.97 | 22.17 | 22.30 | 2,308,044 | -0.28(-1.24%) |
Dec 19, 2016 | 22.63 | 23.02 | 22.45 | 22.58 | 1,864,039 | -0.09(-0.40%) |
Dec 16, 2016 | 22.40 | 23.06 | 22.11 | 22.67 | 4,054,678 | +0.42(+1.89%) |
Dec 15, 2016 | 23.08 | 23.24 | 22.11 | 22.25 | 3,030,472 | -0.79(-3.43%) |
Dec 14, 2016 | 24.71 | 24.89 | 22.90 | 23.04 | 4,590,000 | -2.09(-8.32%) |
Dec 13, 2016 | 23.01 | 25.20 | 22.54 | 25.13 | 4,772,937 | +2.40(+10.56%) |
Dec 12, 2016 | 24.11 | 24.28 | 22.63 | 22.73 | 2,313,526 | -1.45(-6.00%) |
Dec 09, 2016 | 24.22 | 24.51 | 23.91 | 24.18 | 1,207,561 | +0.12(+0.50%) |
Dec 08, 2016 | 25.20 | 25.24 | 23.64 | 24.06 | 2,547,409 | -1.03(-4.11%) |
Dec 07, 2016 | 25.20 | 25.42 | 24.87 | 25.09 | 1,641,062 | -0.05(-0.20%) |
Dec 06, 2016 | 25.14 | 25.50 | 24.80 | 25.14 | 1,861,916 | +0.13(+0.52%) |
Dec 05, 2016 | 24.43 | 25.36 | 23.89 | 25.01 | 1,755,339 | +0.53(+2.17%) |
Dec 02, 2016 | 24.67 | 24.82 | 24.13 | 24.48 | 1,509,416 | -0.13(-0.53%) |
Dec 01, 2016 | 25.21 | 25.51 | 24.24 | 24.61 | 1,403,294 | -0.57(-2.26%) |
Nov 30, 2016 | 25.13 | 25.42 | 24.85 | 25.18 | 1,150,697 | +0.25(+1.00%) |
Nov 29, 2016 | 25.37 | 25.47 | 24.85 | 24.93 | 1,026,675 | -0.40(-1.58%) |
Nov 28, 2016 | 25.92 | 26.10 | 25.20 | 25.33 | 1,054,998 | -0.56(-2.16%) |
Nov 25, 2016 | 26.49 | 26.85 | 25.79 | 25.89 | 878,302 | -0.27(-1.03%) |
Nov 23, 2016 | 26.16 | 26.16 | 26.16 | 0 | -0.06(-0.23%) | |
Nov 22, 2016 | 26.03 | 26.27 | 25.54 | 26.22 | 1,532,907 | +0.38(+1.47%) |
Nov 21, 2016 | 25.48 | 26.19 | 25.48 | 25.84 | 1,444,579 | +0.61(+2.42%) |
Nov 18, 2016 | 25.37 | 25.83 | 24.76 | 25.23 | 1,869,451 | +0.09(+0.36%) |
Nov 17, 2016 | 26.61 | 26.67 | 25.03 | 25.14 | 2,578,515 | -1.30(-4.92%) |
Nov 16, 2016 | 27.29 | 27.43 | 26.35 | 26.44 | 2,141,412 | -0.85(-3.11%) |
Nov 15, 2016 | 27.41 | 27.70 | 26.86 | 27.29 | 2,451,195 | -0.71(-2.54%) |
Nov 14, 2016 | 28.00 | 28.37 | 27.71 | 28.00 | 2,471,522 | +0.00(+0.00%) |
Nov 11, 2016 | 28.43 | 28.96 | 27.48 | 28.00 | 3,875,435 | -0.47(-1.65%) |
Nov 10, 2016 | 28.38 | 29.00 | 28.28 | 28.47 | 5,942,746 | +0.46(+1.64%) |
Nov 09, 2016 | 26.70 | 29.36 | 25.71 | 28.01 | 18,365,592 | +0.31(+1.12%) |
Nov 08, 2016 | 21.00 | 27.75 | 17.20 | 27.70 | 107,887,800 | -8.04(-22.50%) |
Nov 07, 2016 | 33.77 | 35.75 | 33.77 | 35.74 | 2,372,667 | +2.42(+7.26%) |
Nov 04, 2016 | 33.36 | 34.44 | 32.81 | 33.32 | 1,751,340 | -0.12(-0.36%) |
Nov 03, 2016 | 32.72 | 34.10 | 32.38 | 33.44 | 2,497,063 | +1.09(+3.37%) |
Nov 02, 2016 | 32.90 | 33.13 | 32.06 | 32.35 | 1,225,050 | -0.51(-1.55%) |
Nov 01, 2016 | 33.39 | 33.39 | 32.58 | 32.86 | 1,297,217 | -0.29(-0.87%) |
Oct 31, 2016 | 33.93 | 34.18 | 32.66 | 33.15 | 1,221,855 | -0.60(-1.78%) |
Oct 28, 2016 | 33.88 | 34.39 | 33.44 | 33.75 | 1,333,925 | +0.08(+0.24%) |
Oct 27, 2016 | 34.21 | 34.24 | 33.39 | 33.67 | 853,820 | -0.40(-1.17%) |
Oct 26, 2016 | 33.59 | 34.29 | 33.41 | 34.07 | 1,100,007 | +0.08(+0.24%) |
Oct 25, 2016 | 33.43 | 34.19 | 33.19 | 33.99 | 1,291,523 | +0.29(+0.86%) |
Oct 24, 2016 | 32.00 | 34.47 | 32.00 | 33.70 | 1,825,869 | +0.76(+2.31%) |
Oct 21, 2016 | 32.17 | 33.46 | 31.70 | 32.94 | 1,269,956 | +0.49(+1.51%) |
Oct 20, 2016 | 32.90 | 33.24 | 32.14 | 32.45 | 1,726,177 | -0.45(-1.37%) |
Oct 19, 2016 | 33.56 | 33.70 | 32.88 | 32.90 | 1,160,392 | -0.62(-1.85%) |
Oct 18, 2016 | 33.71 | 33.98 | 33.10 | 33.52 | 1,077,148 | +0.12(+0.36%) |
Oct 17, 2016 | 33.42 | 33.58 | 32.81 | 33.40 | 1,764,554 | -0.10(-0.30%) |
Oct 14, 2016 | 34.02 | 34.75 | 33.42 | 33.50 | 1,405,199 | -0.29(-0.86%) |
Oct 13, 2016 | 34.63 | 34.63 | 33.25 | 33.79 | 1,876,274 | -1.16(-3.32%) |
Oct 12, 2016 | 35.98 | 36.17 | 34.65 | 34.95 | 1,495,539 | -0.94(-2.62%) |
Oct 11, 2016 | 36.96 | 36.96 | 35.40 | 35.89 | 1,281,285 | -1.15(-3.10%) |
Oct 10, 2016 | 36.77 | 37.40 | 36.55 | 37.04 | 1,335,853 | +0.29(+0.79%) |
Oct 07, 2016 | 38.55 | 38.75 | 36.68 | 36.75 | 2,235,117 | -2.06(-5.31%) |
Oct 06, 2016 | 39.29 | 39.65 | 38.37 | 38.81 | 1,285,910 | -0.85(-2.14%) |
Oct 05, 2016 | 39.75 | 39.99 | 39.30 | 39.66 | 1,570,161 | +0.15(+0.38%) |
Oct 04, 2016 | 39.49 | 40.40 | 39.30 | 39.51 | 886,687 | -0.12(-0.30%) |
Oct 03, 2016 | 40.05 | 40.70 | 39.13 | 39.63 | 1,046,163 | -0.53(-1.32%) |
Sep 30, 2016 | 38.89 | 40.54 | 38.43 | 40.16 | 1,797,623 | +1.36(+3.51%) |
Sep 29, 2016 | 40.46 | 40.46 | 38.65 | 38.80 | 1,673,003 | -1.47(-3.65%) |
Sep 28, 2016 | 41.55 | 41.81 | 39.76 | 40.27 | 2,679,860 | -1.28(-3.08%) |
Sep 27, 2016 | 45.64 | 46.00 | 41.23 | 41.55 | 3,205,790 | -4.63(-10.03%) |
Sep 26, 2016 | 46.39 | 46.94 | 45.36 | 46.18 | 1,324,434 | -0.32(-0.69%) |
Sep 23, 2016 | 47.76 | 48.00 | 46.40 | 46.50 | 951,495 | -1.31(-2.74%) |
Sep 22, 2016 | 47.39 | 48.00 | 46.90 | 47.81 | 1,179,407 | +0.77(+1.64%) |
Sep 21, 2016 | 47.11 | 47.48 | 46.42 | 47.04 | 705,826 | +0.28(+0.60%) |
Sep 20, 2016 | 48.55 | 48.64 | 46.26 | 46.76 | 868,929 | -1.30(-2.70%) |
Sep 19, 2016 | 49.54 | 49.86 | 48.05 | 48.06 | 798,369 | -1.16(-2.36%) |
Sep 16, 2016 | 48.15 | 49.32 | 47.77 | 49.22 | 1,025,829 | +1.18(+2.46%) |
Sep 15, 2016 | 47.31 | 48.21 | 47.08 | 48.04 | 550,570 | +0.51(+1.07%) |
Sep 14, 2016 | 48.00 | 48.48 | 46.82 | 47.53 | 907,688 | -0.56(-1.16%) |
Sep 13, 2016 | 49.48 | 50.12 | 47.73 | 48.09 | 784,779 | -2.22(-4.41%) |
Sep 12, 2016 | 49.04 | 50.46 | 48.71 | 50.31 | 510,889 | +0.80(+1.62%) |
Sep 09, 2016 | 51.00 | 51.44 | 49.51 | 49.51 | 879,535 | -2.26(-4.37%) |
Sep 08, 2016 | 50.50 | 52.08 | 49.79 | 51.77 | 1,143,198 | +1.23(+2.43%) |
Sep 07, 2016 | 49.68 | 51.28 | 49.25 | 50.54 | 789,083 | +0.99(+2.00%) |
Sep 06, 2016 | 50.04 | 50.42 | 49.31 | 49.55 | 726,572 | -0.04(-0.08%) |
Sep 02, 2016 | 49.40 | 49.59 | 49.59 | 49.59 | 756,200 | +0.36(+0.73%) |
Sep 01, 2016 | 49.64 | 50.14 | 48.50 | 49.23 | 581,620 | -0.03(-0.06%) |
Aug 31, 2016 | 49.38 | 49.88 | 48.90 | 49.26 | 940,545 | -0.45(-0.91%) |
Aug 30, 2016 | 50.64 | 51.06 | 49.58 | 49.71 | 521,460 | -0.90(-1.78%) |
Aug 29, 2016 | 50.51 | 51.31 | 50.51 | 50.61 | 640,919 | +0.03(+0.06%) |
Aug 26, 2016 | 50.61 | 51.41 | 50.25 | 50.58 | 912,881 | -0.07(-0.14%) |
Aug 25, 2016 | 50.31 | 51.21 | 50.31 | 50.65 | 620,317 | -0.04(-0.08%) |
Aug 24, 2016 | 51.23 | 51.80 | 50.36 | 50.69 | 970,783 | -0.56(-1.09%) |
Aug 23, 2016 | 51.31 | 52.27 | 50.94 | 51.25 | 945,028 | +0.31(+0.61%) |
Aug 22, 2016 | 50.79 | 51.17 | 49.89 | 50.94 | 605,470 | -0.06(-0.12%) |
Aug 19, 2016 | 50.74 | 51.89 | 50.62 | 51.00 | 994,048 | -0.32(-0.62%) |
Aug 18, 2016 | 50.05 | 51.83 | 49.59 | 51.32 | 1,414,372 | +1.76(+3.55%) |
Aug 17, 2016 | 50.05 | 50.33 | 48.10 | 49.56 | 1,397,498 | -0.39(-0.78%) |
Aug 16, 2016 | 48.84 | 50.29 | 48.65 | 49.95 | 1,261,119 | +1.12(+2.29%) |
Aug 15, 2016 | 46.78 | 49.00 | 46.78 | 48.83 | 1,764,912 | +2.05(+4.38%) |
Aug 12, 2016 | 45.11 | 46.91 | 45.02 | 46.78 | 1,450,818 | +1.43(+3.15%) |
Aug 11, 2016 | 44.87 | 46.47 | 44.76 | 45.35 | 2,113,364 | +0.61(+1.36%) |
Aug 10, 2016 | 44.96 | 45.99 | 43.43 | 44.74 | 1,641,776 | -0.22(-0.49%) |
Aug 09, 2016 | 44.19 | 47.60 | 43.95 | 44.96 | 2,276,438 | -2.35(-4.97%) |
Aug 08, 2016 | 46.76 | 48.15 | 46.76 | 47.31 | 1,124,351 | +0.57(+1.22%) |
Aug 05, 2016 | 46.34 | 47.31 | 45.51 | 46.74 | 638,919 | +0.32(+0.69%) |
Aug 04, 2016 | 45.05 | 46.59 | 45.02 | 46.42 | 758,208 | +1.38(+3.06%) |
Aug 03, 2016 | 44.50 | 46.39 | 44.42 | 45.04 | 1,214,735 | +0.61(+1.37%) |
Aug 02, 2016 | 46.49 | 46.54 | 44.33 | 44.43 | 1,082,753 | -2.25(-4.82%) |
Aug 01, 2016 | 48.55 | 48.80 | 46.63 | 46.68 | 673,082 | -2.00(-4.11%) |
Jul 29, 2016 | 49.70 | 49.82 | 47.97 | 48.68 | 671,459 | -1.14(-2.29%) |
Jul 28, 2016 | 50.33 | 50.54 | 49.11 | 49.82 | 419,826 | -0.51(-1.01%) |
Jul 27, 2016 | 53.06 | 53.14 | 50.30 | 50.33 | 828,141 | -2.28(-4.33%) |
Jul 26, 2016 | 52.37 | 53.12 | 52.03 | 52.61 | 508,424 | +0.06(+0.11%) |
Jul 25, 2016 | 51.58 | 53.09 | 51.53 | 52.55 | 549,775 | +0.43(+0.83%) |
Jul 22, 2016 | 51.00 | 52.30 | 50.32 | 52.12 | 674,893 | +1.00(+1.96%) |
Jul 21, 2016 | 51.17 | 52.30 | 50.70 | 51.12 | 562,493 | -0.13(-0.25%) |
Jul 20, 2016 | 50.37 | 51.50 | 50.15 | 51.25 | 628,157 | +0.88(+1.75%) |
Jul 19, 2016 | 50.79 | 51.03 | 50.03 | 50.37 | 764,382 | -0.64(-1.25%) |
Jul 18, 2016 | 50.57 | 51.30 | 50.04 | 51.01 | 573,349 | +0.26(+0.51%) |
Jul 15, 2016 | 50.15 | 51.48 | 49.70 | 50.75 | 1,241,785 | +0.24(+0.48%) |
Jul 14, 2016 | 50.60 | 51.10 | 50.20 | 50.51 | 600,606 | +0.38(+0.76%) |
Jul 13, 2016 | 50.01 | 50.44 | 49.08 | 50.13 | 615,825 | -0.37(-0.73%) |
Jul 12, 2016 | 49.64 | 51.58 | 49.60 | 50.50 | 1,357,472 | +1.54(+3.15%) |
Jul 11, 2016 | 48.25 | 49.30 | 47.58 | 48.96 | 1,130,292 | +1.06(+2.21%) |
Jul 08, 2016 | 44.49 | 47.95 | 43.49 | 47.90 | 2,243,139 | +4.41(+10.14%) |
Jul 07, 2016 | 43.17 | 44.74 | 42.53 | 43.49 | 2,155,233 | -0.03(-0.07%) |
Jul 06, 2016 | 43.18 | 44.08 | 41.11 | 43.52 | 2,312,703 | -0.56(-1.27%) |
Jul 05, 2016 | 43.87 | 44.68 | 41.82 | 44.08 | 2,132,559 | +0.21(+0.48%) |