Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 19.10 | 21.40 | 19.10 | 20.80 | 383,975 | +1.61(+8.38%) |
Jul 28, 2017 | 20.00 | 20.20 | 18.20 | 19.19 | 623,876 | -1.21(-5.92%) |
Jul 27, 2017 | 21.80 | 22.00 | 20.00 | 20.40 | 437,950 | -1.40(-6.42%) |
Jul 26, 2017 | 22.00 | 22.20 | 21.40 | 21.80 | 334,238 | -0.20(-0.91%) |
Jul 25, 2017 | 25.40 | 25.40 | 21.00 | 22.00 | 1,701,486 | -8.20(-27.15%) |
Jul 24, 2017 | 31.60 | 35.00 | 29.20 | 30.20 | 1,739,065 | +0.60(+2.03%) |
Jul 21, 2017 | 30.60 | 30.80 | 29.00 | 29.60 | 358,062 | -0.60(-1.99%) |
Jul 20, 2017 | 28.40 | 30.80 | 27.60 | 30.20 | 567,655 | +1.80(+6.34%) |
Jul 19, 2017 | 30.80 | 32.80 | 27.60 | 28.40 | 1,257,426 | -0.60(-2.07%) |
Jul 18, 2017 | 24.20 | 30.60 | 23.40 | 29.00 | 1,601,740 | +6.20(+27.19%) |
Jul 17, 2017 | 23.20 | 23.60 | 22.80 | 22.80 | 145,958 | -0.60(-2.56%) |
Jul 14, 2017 | 23.40 | 23.80 | 23.20 | 23.40 | 98,025 | +0.00(+0.00%) |
Jul 13, 2017 | 23.20 | 23.70 | 23.00 | 23.40 | 113,325 | +0.00(+0.00%) |
Jul 12, 2017 | 23.80 | 24.00 | 23.20 | 23.40 | 91,574 | +0.00(+0.00%) |
Jul 11, 2017 | 23.20 | 23.80 | 22.60 | 23.40 | 134,822 | +0.20(+0.86%) |
Jul 10, 2017 | 23.60 | 24.40 | 22.80 | 23.20 | 267,630 | -0.40(-1.69%) |
Jul 07, 2017 | 24.00 | 24.20 | 23.20 | 23.60 | 141,839 | +0.00(+0.00%) |
Jul 06, 2017 | 24.00 | 24.00 | 23.40 | 23.60 | 149,006 | -0.20(-0.84%) |
Jul 05, 2017 | 22.60 | 24.20 | 22.60 | 23.80 | 200,190 | +0.80(+3.48%) |
Jul 03, 2017 | 23.00 | 23.20 | 22.60 | 23.00 | 67,947 | +0.00(+0.00%) |
Jun 30, 2017 | 23.00 | 23.40 | 22.60 | 23.00 | 100,870 | +0.00(+0.00%) |
Jun 29, 2017 | 24.00 | 24.00 | 22.40 | 23.00 | 155,060 | -0.60(-2.54%) |
Jun 28, 2017 | 21.80 | 23.80 | 21.80 | 23.60 | 212,454 | +1.40(+6.31%) |
Jun 27, 2017 | 23.40 | 24.20 | 22.00 | 22.20 | 287,214 | -1.60(-6.72%) |
Jun 26, 2017 | 24.20 | 24.40 | 23.20 | 23.80 | 146,496 | +0.20(+0.85%) |
Jun 23, 2017 | 24.00 | 24.20 | 22.60 | 23.60 | 613,697 | -0.20(-0.84%) |
Jun 22, 2017 | 23.60 | 24.40 | 23.40 | 23.80 | 241,248 | +0.60(+2.59%) |
Jun 21, 2017 | 22.80 | 23.40 | 22.60 | 23.20 | 271,788 | +0.60(+2.65%) |
Jun 20, 2017 | 22.00 | 22.80 | 22.00 | 22.60 | 210,396 | +0.60(+2.73%) |
Jun 19, 2017 | 22.40 | 22.60 | 21.65 | 22.00 | 192,758 | +0.00(+0.00%) |
Jun 16, 2017 | 20.60 | 22.20 | 20.60 | 22.00 | 920,994 | +1.20(+5.77%) |
Jun 15, 2017 | 21.00 | 21.60 | 20.80 | 20.80 | 135,514 | -0.60(-2.80%) |
Jun 14, 2017 | 21.40 | 21.60 | 21.20 | 21.40 | 125,815 | +0.20(+0.94%) |
Jun 13, 2017 | 20.80 | 21.40 | 20.60 | 21.20 | 116,916 | +0.00(+0.00%) |
Jun 12, 2017 | 20.40 | 21.20 | 20.20 | 21.20 | 192,816 | +1.00(+4.95%) |
Jun 09, 2017 | 20.80 | 21.00 | 20.00 | 20.20 | 158,141 | -0.60(-2.88%) |
Jun 08, 2017 | 21.20 | 21.20 | 20.40 | 20.80 | 206,281 | -0.40(-1.89%) |
Jun 07, 2017 | 22.60 | 23.40 | 21.00 | 21.20 | 648,444 | +0.80(+3.92%) |
Jun 06, 2017 | 21.00 | 21.40 | 20.20 | 20.40 | 160,267 | -0.60(-2.86%) |
Jun 05, 2017 | 20.20 | 21.40 | 19.80 | 21.00 | 206,522 | +0.80(+3.96%) |
Jun 02, 2017 | 21.00 | 21.00 | 19.42 | 20.20 | 216,902 | -0.60(-2.88%) |
Jun 01, 2017 | 18.41 | 21.00 | 18.40 | 20.80 | 325,175 | +2.37(+12.88%) |
May 31, 2017 | 19.60 | 19.80 | 18.06 | 18.43 | 309,545 | -0.77(-4.03%) |
May 30, 2017 | 19.80 | 20.40 | 18.55 | 19.20 | 173,661 | -0.60(-3.03%) |
May 26, 2017 | 20.60 | 21.40 | 19.60 | 19.80 | 218,783 | -1.00(-4.81%) |
May 25, 2017 | 20.20 | 21.60 | 19.80 | 20.80 | 222,774 | +0.40(+1.96%) |
May 24, 2017 | 20.40 | 20.40 | 19.60 | 20.40 | 109,002 | +0.00(+0.00%) |
May 23, 2017 | 20.60 | 21.40 | 19.20 | 20.40 | 373,205 | +0.00(+0.00%) |
May 22, 2017 | 21.20 | 21.40 | 20.00 | 20.40 | 225,022 | -0.40(-1.92%) |
May 19, 2017 | 21.80 | 22.80 | 20.80 | 20.80 | 233,771 | -1.00(-4.59%) |
May 18, 2017 | 20.40 | 22.20 | 20.20 | 21.80 | 225,825 | +1.20(+5.83%) |
May 17, 2017 | 22.00 | 22.22 | 20.40 | 20.60 | 371,663 | -2.00(-8.85%) |
May 16, 2017 | 22.80 | 23.60 | 22.00 | 22.60 | 502,478 | +0.80(+3.67%) |
May 15, 2017 | 22.00 | 24.00 | 21.20 | 21.80 | 924,504 | +1.80(+9.00%) |
May 12, 2017 | 18.51 | 21.00 | 17.70 | 20.00 | 891,078 | +1.49(+8.03%) |
May 11, 2017 | 16.78 | 19.17 | 16.40 | 18.51 | 612,017 | +1.82(+10.93%) |
May 10, 2017 | 16.70 | 17.17 | 15.66 | 16.69 | 289,987 | -0.29(-1.72%) |
May 09, 2017 | 16.00 | 19.78 | 15.59 | 16.98 | 956,358 | +2.30(+15.68%) |
May 08, 2017 | 14.78 | 15.50 | 14.60 | 14.68 | 227,312 | -0.19(-1.26%) |
May 05, 2017 | 15.20 | 15.29 | 14.60 | 14.87 | 204,425 | -0.34(-2.21%) |
May 04, 2017 | 15.40 | 15.60 | 15.00 | 15.20 | 282,941 | -0.39(-2.48%) |
May 03, 2017 | 16.00 | 16.16 | 15.27 | 15.59 | 319,785 | -0.56(-3.49%) |
May 02, 2017 | 16.40 | 16.69 | 16.02 | 16.15 | 210,301 | -0.21(-1.26%) |
May 01, 2017 | 16.40 | 16.60 | 16.20 | 16.36 | 158,543 | +0.04(+0.23%) |
Apr 28, 2017 | 16.42 | 16.67 | 16.12 | 16.32 | 152,777 | -0.26(-1.56%) |
Apr 27, 2017 | 16.52 | 16.99 | 16.20 | 16.58 | 177,953 | -0.03(-0.17%) |
Apr 26, 2017 | 17.00 | 17.08 | 16.30 | 16.61 | 201,645 | -0.18(-1.08%) |
Apr 25, 2017 | 16.27 | 17.20 | 16.21 | 16.79 | 285,676 | +0.52(+3.17%) |
Apr 24, 2017 | 16.75 | 16.75 | 15.60 | 16.27 | 382,811 | -0.31(-1.86%) |
Apr 21, 2017 | 16.80 | 16.80 | 16.37 | 16.58 | 153,354 | +0.10(+0.58%) |
Apr 20, 2017 | 16.56 | 17.09 | 16.10 | 16.49 | 224,502 | -0.05(-0.29%) |
Apr 19, 2017 | 16.60 | 17.40 | 16.40 | 16.53 | 287,652 | -0.06(-0.34%) |
Apr 18, 2017 | 17.60 | 18.19 | 16.50 | 16.59 | 304,654 | -1.08(-6.10%) |
Apr 17, 2017 | 18.10 | 18.14 | 17.50 | 17.67 | 87,980 | -0.37(-2.06%) |
Apr 13, 2017 | 17.58 | 18.76 | 17.21 | 18.04 | 225,294 | +0.40(+2.29%) |
Apr 12, 2017 | 17.90 | 18.19 | 17.22 | 17.64 | 182,376 | -0.16(-0.92%) |
Apr 11, 2017 | 18.04 | 18.56 | 17.00 | 17.80 | 276,221 | -0.20(-1.12%) |
Apr 10, 2017 | 17.66 | 18.55 | 16.40 | 18.00 | 376,019 | +0.08(+0.42%) |
Apr 07, 2017 | 17.01 | 18.80 | 16.26 | 17.93 | 469,503 | -0.09(-0.50%) |
Apr 06, 2017 | 20.80 | 21.00 | 14.65 | 18.02 | 1,466,621 | -2.58(-12.54%) |
Apr 05, 2017 | 23.60 | 23.80 | 20.40 | 20.60 | 769,082 | -2.60(-11.21%) |
Apr 04, 2017 | 24.80 | 24.80 | 23.20 | 23.20 | 310,579 | -1.20(-4.92%) |
Apr 03, 2017 | 25.80 | 25.80 | 24.40 | 24.40 | 192,902 | -1.20(-4.69%) |
Mar 31, 2017 | 25.20 | 25.80 | 25.00 | 25.60 | 107,577 | +0.40(+1.59%) |
Mar 30, 2017 | 25.80 | 26.00 | 25.20 | 25.20 | 98,738 | -0.40(-1.56%) |
Mar 29, 2017 | 26.00 | 26.20 | 25.30 | 25.60 | 193,820 | -0.20(-0.78%) |
Mar 28, 2017 | 26.00 | 26.60 | 25.60 | 25.80 | 129,355 | -0.20(-0.77%) |
Mar 27, 2017 | 24.80 | 26.00 | 24.60 | 26.00 | 191,623 | +0.80(+3.17%) |
Mar 24, 2017 | 25.60 | 25.80 | 25.00 | 25.20 | 106,808 | -0.20(-0.79%) |
Mar 23, 2017 | 25.20 | 26.00 | 24.80 | 25.40 | 206,813 | +0.60(+2.42%) |
Mar 22, 2017 | 24.40 | 25.60 | 24.40 | 24.80 | 275,170 | +0.40(+1.64%) |
Mar 21, 2017 | 26.60 | 27.00 | 24.40 | 24.40 | 466,660 | -2.00(-7.58%) |
Mar 20, 2017 | 26.80 | 27.00 | 26.40 | 26.40 | 150,216 | -0.40(-1.49%) |
Mar 17, 2017 | 27.00 | 27.60 | 26.60 | 26.80 | 872,767 | -0.80(-2.90%) |
Mar 16, 2017 | 28.00 | 28.00 | 27.60 | 27.60 | 129,342 | -0.20(-0.72%) |
Mar 15, 2017 | 28.00 | 28.20 | 27.40 | 27.80 | 289,837 | +0.20(+0.72%) |
Mar 14, 2017 | 28.60 | 29.00 | 27.60 | 27.60 | 287,888 | -1.20(-4.17%) |
Mar 13, 2017 | 29.00 | 29.10 | 28.20 | 28.80 | 153,181 | -0.40(-1.37%) |
Mar 10, 2017 | 29.40 | 29.60 | 28.80 | 29.20 | 177,007 | +0.00(+0.00%) |
Mar 09, 2017 | 29.00 | 29.60 | 29.00 | 29.20 | 168,517 | +0.20(+0.69%) |
Mar 08, 2017 | 28.40 | 30.00 | 28.40 | 29.00 | 284,365 | +0.60(+2.11%) |
Mar 07, 2017 | 29.20 | 29.60 | 28.40 | 28.40 | 208,770 | -1.00(-3.40%) |
Mar 06, 2017 | 30.00 | 31.00 | 28.80 | 29.40 | 319,254 | +0.00(+0.00%) |
Mar 03, 2017 | 28.60 | 29.60 | 28.60 | 29.40 | 171,525 | +0.80(+2.80%) |
Mar 02, 2017 | 30.40 | 30.60 | 28.60 | 28.60 | 286,072 | -1.40(-4.67%) |
Mar 01, 2017 | 30.60 | 30.80 | 29.20 | 30.00 | 351,476 | -0.20(-0.66%) |
Feb 28, 2017 | 30.00 | 31.60 | 29.10 | 30.20 | 536,428 | -2.40(-7.36%) |
Feb 27, 2017 | 28.20 | 32.60 | 28.00 | 32.60 | 489,024 | +5.00(+18.12%) |
Feb 24, 2017 | 28.00 | 29.40 | 27.60 | 27.60 | 291,053 | +0.00(+0.00%) |
Feb 23, 2017 | 28.80 | 29.20 | 27.40 | 27.60 | 180,673 | -1.00(-3.50%) |
Feb 22, 2017 | 29.60 | 30.80 | 28.60 | 28.60 | 228,177 | -0.40(-1.38%) |
Feb 21, 2017 | 30.80 | 31.00 | 29.00 | 29.00 | 239,231 | -1.20(-3.97%) |
Feb 17, 2017 | 30.20 | 30.20 | 30.20 | 0 | -1.00(-3.21%) | |
Feb 16, 2017 | 33.60 | 35.60 | 29.60 | 31.20 | 1,067,750 | -1.20(-3.70%) |
Feb 15, 2017 | 28.40 | 34.60 | 28.20 | 32.40 | 1,569,048 | +4.00(+14.08%) |
Feb 14, 2017 | 27.40 | 28.40 | 27.20 | 28.40 | 252,536 | +1.00(+3.65%) |
Feb 13, 2017 | 27.60 | 28.40 | 26.80 | 27.40 | 265,753 | +0.60(+2.24%) |
Feb 10, 2017 | 26.60 | 27.40 | 26.20 | 26.80 | 301,734 | +0.40(+1.52%) |
Feb 09, 2017 | 25.80 | 26.60 | 25.80 | 26.40 | 145,649 | +0.20(+0.76%) |
Feb 08, 2017 | 25.80 | 26.60 | 25.60 | 26.20 | 174,301 | +0.00(+0.00%) |
Feb 07, 2017 | 26.60 | 26.80 | 25.80 | 26.20 | 157,187 | -0.40(-1.50%) |
Feb 06, 2017 | 26.60 | 27.00 | 26.00 | 26.60 | 135,371 | +0.00(+0.00%) |
Feb 03, 2017 | 26.00 | 26.60 | 25.60 | 26.60 | 158,982 | +1.00(+3.91%) |
Feb 02, 2017 | 26.20 | 26.60 | 25.60 | 25.60 | 189,692 | -0.40(-1.54%) |
Feb 01, 2017 | 26.00 | 26.40 | 25.80 | 26.00 | 166,503 | -0.20(-0.76%) |
Jan 31, 2017 | 25.80 | 26.60 | 25.00 | 26.20 | 358,688 | +0.60(+2.34%) |
Jan 30, 2017 | 26.40 | 26.60 | 25.40 | 25.60 | 225,184 | -1.00(-3.76%) |
Jan 27, 2017 | 27.00 | 27.00 | 26.00 | 26.60 | 184,152 | +0.20(+0.76%) |
Jan 26, 2017 | 27.40 | 27.40 | 26.00 | 26.40 | 183,986 | -0.80(-2.94%) |
Jan 25, 2017 | 26.80 | 27.40 | 26.40 | 27.20 | 272,302 | +0.20(+0.74%) |
Jan 24, 2017 | 27.40 | 27.40 | 26.20 | 27.00 | 295,025 | +0.00(+0.00%) |
Jan 23, 2017 | 27.00 | 27.80 | 26.60 | 27.00 | 264,817 | +0.00(+0.00%) |
Jan 20, 2017 | 27.60 | 28.00 | 26.80 | 27.00 | 212,324 | -0.40(-1.46%) |
Jan 19, 2017 | 28.20 | 28.40 | 27.00 | 27.40 | 190,840 | -1.00(-3.52%) |
Jan 18, 2017 | 28.20 | 28.80 | 27.20 | 28.40 | 255,600 | +1.00(+3.65%) |
Jan 17, 2017 | 28.60 | 29.20 | 27.40 | 27.40 | 242,477 | -1.20(-4.20%) |
Jan 13, 2017 | 28.60 | 28.60 | 28.60 | 0 | -0.40(-1.38%) | |
Jan 12, 2017 | 27.00 | 29.20 | 26.20 | 29.00 | 497,720 | +2.00(+7.41%) |
Jan 11, 2017 | 29.00 | 29.40 | 27.00 | 27.00 | 518,105 | -1.60(-5.59%) |
Jan 10, 2017 | 28.60 | 29.40 | 28.00 | 28.60 | 388,533 | +0.20(+0.70%) |
Jan 09, 2017 | 27.80 | 29.00 | 27.20 | 28.40 | 393,393 | +1.00(+3.65%) |
Jan 06, 2017 | 26.40 | 27.80 | 26.40 | 27.40 | 309,008 | +1.00(+3.79%) |
Jan 05, 2017 | 26.80 | 26.80 | 26.00 | 26.40 | 263,591 | +0.20(+0.76%) |
Jan 04, 2017 | 25.60 | 26.40 | 25.40 | 26.20 | 323,798 | +0.80(+3.15%) |
Jan 03, 2017 | 25.60 | 26.40 | 24.00 | 25.40 | 414,422 | +0.20(+0.79%) |
Dec 30, 2016 | 25.20 | 25.20 | 25.20 | 0 | -0.60(-2.33%) | |
Dec 29, 2016 | 26.00 | 26.40 | 25.20 | 25.80 | 298,159 | -0.20(-0.77%) |
Dec 28, 2016 | 26.40 | 26.60 | 26.00 | 26.00 | 252,200 | -0.40(-1.52%) |
Dec 27, 2016 | 27.60 | 28.00 | 26.40 | 26.40 | 218,226 | -1.40(-5.04%) |
Dec 23, 2016 | 27.80 | 27.80 | 27.80 | 0 | +1.40(+5.30%) | |
Dec 22, 2016 | 27.20 | 27.60 | 26.40 | 26.40 | 301,624 | -1.20(-4.35%) |
Dec 21, 2016 | 28.40 | 28.80 | 27.60 | 27.60 | 192,439 | -0.80(-2.82%) |
Dec 20, 2016 | 28.20 | 29.20 | 27.80 | 28.40 | 245,696 | +0.40(+1.43%) |
Dec 19, 2016 | 27.60 | 29.40 | 27.40 | 28.00 | 345,083 | +0.00(+0.00%) |
Dec 16, 2016 | 28.00 | 28.60 | 26.80 | 28.00 | 1,041,961 | +0.00(+0.00%) |
Dec 15, 2016 | 25.80 | 28.00 | 25.60 | 28.00 | 360,876 | +2.20(+8.53%) |
Dec 14, 2016 | 26.40 | 27.00 | 25.60 | 25.80 | 211,375 | -1.00(-3.73%) |
Dec 13, 2016 | 27.00 | 27.40 | 26.00 | 26.80 | 309,885 | -0.20(-0.74%) |
Dec 12, 2016 | 29.00 | 29.20 | 26.80 | 27.00 | 309,780 | -2.20(-7.53%) |
Dec 09, 2016 | 29.60 | 30.80 | 28.20 | 29.20 | 727,528 | +0.60(+2.10%) |
Dec 08, 2016 | 26.80 | 28.80 | 26.78 | 28.60 | 332,077 | +2.00(+7.52%) |
Dec 07, 2016 | 29.60 | 29.80 | 26.60 | 26.60 | 526,190 | -2.60(-8.90%) |
Dec 06, 2016 | 26.00 | 29.60 | 25.20 | 29.20 | 723,989 | +3.40(+13.18%) |
Dec 05, 2016 | 24.80 | 25.80 | 24.80 | 25.80 | 247,879 | +1.00(+4.03%) |
Dec 02, 2016 | 23.60 | 25.20 | 23.40 | 24.80 | 239,739 | +1.20(+5.08%) |
Dec 01, 2016 | 24.40 | 24.80 | 23.60 | 23.60 | 422,115 | -0.60(-2.48%) |
Nov 30, 2016 | 25.80 | 25.80 | 24.20 | 24.20 | 292,134 | -1.20(-4.72%) |
Nov 29, 2016 | 25.40 | 25.80 | 25.00 | 25.40 | 589,637 | -0.20(-0.78%) |
Nov 28, 2016 | 26.40 | 26.40 | 25.60 | 25.60 | 203,102 | -0.60(-2.29%) |
Nov 25, 2016 | 25.60 | 26.40 | 25.20 | 26.20 | 181,412 | +0.40(+1.55%) |
Nov 23, 2016 | 25.80 | 25.80 | 25.80 | 0 | +0.60(+2.38%) | |
Nov 22, 2016 | 26.40 | 26.40 | 25.20 | 25.20 | 307,453 | -0.80(-3.08%) |
Nov 21, 2016 | 26.20 | 26.40 | 25.80 | 26.00 | 290,054 | +0.20(+0.78%) |
Nov 18, 2016 | 26.40 | 27.00 | 25.60 | 25.80 | 320,330 | -0.40(-1.53%) |
Nov 17, 2016 | 26.60 | 26.80 | 25.20 | 26.20 | 488,324 | +0.40(+1.55%) |
Nov 16, 2016 | 26.20 | 27.40 | 25.80 | 25.80 | 532,476 | -1.40(-5.15%) |
Nov 15, 2016 | 27.40 | 27.60 | 26.00 | 27.20 | 358,988 | +0.20(+0.74%) |
Nov 14, 2016 | 28.60 | 29.00 | 26.40 | 27.00 | 547,236 | -0.80(-2.88%) |
Nov 11, 2016 | 28.40 | 28.60 | 27.00 | 27.80 | 621,397 | -0.20(-0.71%) |
Nov 10, 2016 | 29.40 | 30.60 | 26.40 | 28.00 | 1,142,746 | -6.00(-17.65%) |
Nov 09, 2016 | 28.80 | 34.00 | 28.80 | 34.00 | 843,151 | +5.00(+17.24%) |
Nov 08, 2016 | 29.80 | 30.00 | 28.20 | 29.00 | 261,986 | -0.40(-1.36%) |
Nov 07, 2016 | 30.00 | 30.80 | 29.00 | 29.40 | 502,258 | +0.40(+1.38%) |
Nov 04, 2016 | 25.00 | 30.40 | 25.00 | 29.00 | 780,089 | +4.60(+18.85%) |
Nov 03, 2016 | 27.00 | 27.20 | 24.40 | 24.40 | 565,040 | -2.40(-8.96%) |
Nov 02, 2016 | 29.00 | 29.20 | 26.80 | 26.80 | 348,508 | -2.10(-7.27%) |
Nov 01, 2016 | 30.20 | 30.50 | 28.40 | 28.90 | 479,836 | -1.50(-4.93%) |
Oct 31, 2016 | 29.00 | 31.31 | 28.40 | 30.40 | 302,345 | +1.60(+5.56%) |
Oct 28, 2016 | 30.20 | 30.40 | 28.40 | 28.80 | 478,963 | -1.40(-4.64%) |
Oct 27, 2016 | 32.20 | 33.00 | 29.80 | 30.20 | 398,764 | -1.80(-5.63%) |
Oct 26, 2016 | 31.00 | 33.40 | 31.00 | 32.00 | 334,653 | +1.00(+3.23%) |
Oct 25, 2016 | 31.20 | 31.80 | 30.60 | 31.00 | 232,008 | -0.60(-1.90%) |
Oct 24, 2016 | 31.00 | 32.40 | 30.40 | 31.60 | 312,280 | +1.20(+3.95%) |
Oct 21, 2016 | 32.00 | 32.00 | 30.20 | 30.40 | 563,811 | -1.00(-3.18%) |
Oct 20, 2016 | 31.20 | 32.40 | 31.20 | 31.40 | 306,439 | -0.40(-1.26%) |
Oct 19, 2016 | 32.00 | 32.30 | 31.00 | 31.80 | 225,819 | +0.00(+0.00%) |
Oct 18, 2016 | 30.00 | 32.60 | 30.00 | 31.80 | 367,531 | +1.20(+3.92%) |
Oct 17, 2016 | 30.80 | 31.60 | 30.00 | 30.60 | 397,804 | -0.60(-1.92%) |
Oct 14, 2016 | 33.20 | 33.40 | 31.00 | 31.20 | 468,501 | -1.40(-4.29%) |
Oct 13, 2016 | 32.60 | 34.13 | 32.40 | 32.60 | 518,431 | +0.20(+0.62%) |
Oct 12, 2016 | 35.60 | 35.72 | 32.40 | 32.40 | 740,821 | -3.00(-8.47%) |
Oct 11, 2016 | 37.80 | 38.60 | 35.40 | 35.40 | 453,543 | -2.20(-5.85%) |
Oct 10, 2016 | 35.20 | 38.40 | 35.20 | 37.60 | 457,060 | +1.60(+4.44%) |
Oct 07, 2016 | 34.40 | 37.00 | 32.20 | 36.00 | 1,037,620 | -1.60(-4.26%) |
Oct 06, 2016 | 39.80 | 40.00 | 37.40 | 37.60 | 674,016 | -2.60(-6.47%) |
Oct 05, 2016 | 39.80 | 41.20 | 39.20 | 40.20 | 680,256 | +0.20(+0.50%) |
Oct 04, 2016 | 41.60 | 41.80 | 39.60 | 40.00 | 574,335 | -1.60(-3.85%) |
Oct 03, 2016 | 41.80 | 43.40 | 41.20 | 41.60 | 562,068 | +0.00(+0.00%) |
Sep 30, 2016 | 41.60 | 41.80 | 39.60 | 41.60 | 837,068 | +0.40(+0.97%) |
Sep 29, 2016 | 44.00 | 45.00 | 40.00 | 41.20 | 1,412,040 | -2.80(-6.36%) |
Sep 28, 2016 | 46.20 | 46.20 | 42.40 | 44.00 | 1,446,748 | -1.60(-3.51%) |
Sep 27, 2016 | 48.60 | 49.40 | 42.80 | 45.60 | 2,698,306 | -1.40(-2.98%) |
Sep 26, 2016 | 46.00 | 48.60 | 45.40 | 47.00 | 1,892,875 | +1.80(+3.98%) |
Sep 23, 2016 | 45.00 | 48.20 | 43.40 | 45.20 | 3,546,180 | +2.20(+5.12%) |
Sep 22, 2016 | 44.80 | 45.00 | 41.00 | 43.00 | 4,255,220 | +4.20(+10.82%) |
Sep 21, 2016 | 29.80 | 38.80 | 29.00 | 38.80 | 4,749,385 | +9.60(+32.88%) |
Sep 20, 2016 | 29.80 | 30.40 | 27.80 | 29.20 | 1,515,864 | -0.60(-2.01%) |
Sep 19, 2016 | 28.60 | 30.00 | 27.20 | 29.80 | 4,144,760 | +4.00(+15.50%) |
Sep 16, 2016 | 23.40 | 33.60 | 23.20 | 25.80 | 12,111,624 | -141.00(-84.53%) |
Sep 15, 2016 | 169.60 | 169.80 | 162.00 | 166.80 | 296,000 | +0.60(+0.36%) |
Sep 14, 2016 | 162.00 | 168.32 | 162.00 | 166.20 | 299,279 | +7.00(+4.40%) |
Sep 13, 2016 | 160.20 | 162.00 | 157.00 | 159.20 | 289,542 | -4.40(-2.69%) |
Sep 12, 2016 | 160.00 | 163.60 | 156.00 | 163.60 | 449,037 | +7.80(+5.01%) |
Sep 09, 2016 | 152.80 | 163.00 | 151.60 | 155.80 | 746,513 | +5.80(+3.87%) |
Sep 08, 2016 | 144.60 | 152.00 | 144.00 | 150.00 | 261,528 | +5.00(+3.45%) |
Sep 07, 2016 | 145.00 | 152.00 | 143.80 | 145.00 | 241,352 | +0.00(+0.00%) |
Sep 06, 2016 | 137.40 | 145.00 | 135.80 | 145.00 | 251,936 | +9.60(+7.09%) |
Sep 02, 2016 | 136.60 | 135.40 | 135.40 | 135.40 | 122,045 | -1.00(-0.73%) |
Sep 01, 2016 | 137.00 | 137.80 | 134.10 | 136.40 | 138,321 | -0.40(-0.29%) |
Aug 31, 2016 | 140.00 | 140.40 | 135.60 | 136.80 | 168,397 | -2.40(-1.72%) |
Aug 30, 2016 | 141.60 | 143.70 | 138.40 | 139.20 | 263,135 | -5.00(-3.47%) |
Aug 29, 2016 | 144.00 | 144.38 | 139.80 | 144.20 | 182,258 | +0.60(+0.42%) |
Aug 26, 2016 | 144.00 | 145.80 | 140.80 | 143.60 | 270,889 | +6.20(+4.51%) |
Aug 25, 2016 | 141.40 | 144.20 | 132.80 | 137.40 | 276,696 | -2.40(-1.72%) |
Aug 24, 2016 | 148.00 | 151.80 | 139.40 | 139.80 | 394,805 | -8.20(-5.54%) |
Aug 23, 2016 | 145.80 | 149.40 | 145.40 | 148.00 | 134,195 | +3.40(+2.35%) |
Aug 22, 2016 | 140.40 | 144.60 | 138.00 | 144.60 | 206,576 | +4.20(+2.99%) |
Aug 19, 2016 | 143.20 | 143.40 | 139.10 | 140.40 | 275,702 | -3.40(-2.36%) |
Aug 18, 2016 | 147.80 | 148.10 | 142.80 | 143.80 | 279,095 | -3.40(-2.31%) |
Aug 17, 2016 | 148.00 | 149.00 | 145.60 | 147.20 | 135,887 | -0.40(-0.27%) |
Aug 16, 2016 | 151.00 | 152.20 | 147.00 | 147.60 | 225,821 | -2.60(-1.73%) |
Aug 15, 2016 | 142.40 | 152.30 | 142.00 | 150.20 | 237,351 | +9.40(+6.68%) |
Aug 12, 2016 | 138.40 | 142.80 | 137.20 | 140.80 | 408,975 | +3.60(+2.62%) |
Aug 11, 2016 | 138.00 | 139.20 | 134.20 | 137.20 | 283,754 | +0.60(+0.44%) |
Aug 10, 2016 | 146.60 | 147.40 | 134.40 | 136.60 | 555,115 | -14.80(-9.78%) |
Aug 09, 2016 | 152.00 | 153.60 | 149.20 | 151.40 | 189,305 | +1.00(+0.66%) |
Aug 08, 2016 | 154.00 | 154.80 | 150.00 | 150.40 | 140,620 | -2.40(-1.57%) |
Aug 05, 2016 | 151.00 | 154.00 | 150.20 | 152.80 | 136,575 | +2.60(+1.73%) |
Aug 04, 2016 | 153.60 | 155.73 | 150.20 | 150.20 | 167,485 | -2.00(-1.31%) |
Aug 03, 2016 | 144.40 | 153.00 | 143.60 | 152.20 | 215,878 | +8.40(+5.84%) |
Aug 02, 2016 | 147.20 | 147.80 | 141.20 | 143.80 | 180,932 | -3.20(-2.18%) |