Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 32.78 | 32.78 | 32.22 | 32.58 | 7,312 | +0.24(+0.74%) |
Aug 30, 2017 | 32.66 | 32.66 | 32.09 | 32.34 | 11,799 | -0.47(-1.43%) |
Aug 29, 2017 | 31.47 | 32.81 | 30.99 | 32.81 | 18,556 | +0.58(+1.81%) |
Aug 28, 2017 | 33.11 | 33.21 | 32.23 | 32.23 | 10,340 | -0.68(-2.07%) |
Aug 25, 2017 | 33.48 | 32.85 | 32.91 | 9,375 | -0.10(-0.29%) | |
Aug 24, 2017 | 32.85 | 33.28 | 32.57 | 33.00 | 12,244 | +0.47(+1.44%) |
Aug 23, 2017 | 31.53 | 32.53 | 31.47 | 32.53 | 11,040 | +1.23(+3.94%) |
Aug 22, 2017 | 31.57 | 32.14 | 31.25 | 31.30 | 31,314 | +0.88(+2.89%) |
Aug 21, 2017 | 30.93 | 31.29 | 30.42 | 30.42 | 12,053 | -0.33(-1.06%) |
Aug 18, 2017 | 29.58 | 30.79 | 29.21 | 30.75 | 19,361 | +1.68(+5.79%) |
Aug 17, 2017 | 30.28 | 30.29 | 29.06 | 29.06 | 20,015 | -1.67(-5.45%) |
Aug 16, 2017 | 30.19 | 30.77 | 29.93 | 30.74 | 12,176 | +0.90(+3.01%) |
Aug 15, 2017 | 29.45 | 29.94 | 29.17 | 29.84 | 16,493 | +0.71(+2.43%) |
Aug 14, 2017 | 28.74 | 29.84 | 28.67 | 29.13 | 10,420 | +0.44(+1.53%) |
Aug 11, 2017 | 27.77 | 29.07 | 27.65 | 28.69 | 15,744 | +0.59(+2.11%) |
Aug 10, 2017 | 29.05 | 29.05 | 28.02 | 28.10 | 23,665 | -1.55(-5.23%) |
Aug 09, 2017 | 29.26 | 29.65 | 28.64 | 29.65 | 16,046 | -0.74(-2.42%) |
Aug 08, 2017 | 29.93 | 30.84 | 29.93 | 30.38 | 10,064 | +0.25(+0.83%) |
Aug 07, 2017 | 29.59 | 30.13 | 29.59 | 30.13 | 1,584 | +0.75(+2.54%) |
Aug 04, 2017 | 29.11 | 29.68 | 29.11 | 29.39 | 4,010 | -0.03(-0.12%) |
Aug 03, 2017 | 29.60 | 29.60 | 29.15 | 29.42 | 3,811 | -0.31(-1.04%) |
Aug 02, 2017 | 28.87 | 29.83 | 28.70 | 29.73 | 12,837 | +0.68(+2.34%) |
Aug 01, 2017 | 28.55 | 29.23 | 28.50 | 29.05 | 18,648 | +0.59(+2.08%) |
Jul 31, 2017 | 28.33 | 28.54 | 27.96 | 28.46 | 12,627 | +0.64(+2.30%) |
Jul 28, 2017 | 27.50 | 27.92 | 27.50 | 27.82 | 2,582 | +0.38(+1.39%) |
Jul 27, 2017 | 27.97 | 27.21 | 27.44 | 10,788 | -0.54(-1.92%) | |
Jul 26, 2017 | 27.74 | 28.13 | 27.74 | 27.97 | 763 | +0.15(+0.55%) |
Jul 25, 2017 | 27.93 | 28.42 | 27.62 | 27.82 | 2,793 | +0.30(+1.08%) |
Jul 24, 2017 | 27.46 | 27.63 | 27.06 | 27.52 | 18,991 | +0.16(+0.59%) |
Jul 21, 2017 | 27.91 | 27.91 | 27.36 | 27.36 | 12,218 | -0.38(-1.38%) |
Jul 20, 2017 | 28.03 | 28.03 | 27.69 | 27.74 | 5,072 | -0.01(-0.03%) |
Jul 19, 2017 | 27.88 | 28.19 | 27.51 | 27.75 | 8,893 | +0.18(+0.65%) |
Jul 18, 2017 | 27.32 | 27.60 | 27.15 | 27.57 | 5,567 | +0.40(+1.46%) |
Jul 17, 2017 | 27.52 | 27.52 | 27.02 | 27.18 | 30,142 | -0.22(-0.80%) |
Jul 14, 2017 | 26.82 | 27.44 | 26.82 | 27.40 | 20,840 | +0.99(+3.77%) |
Jul 13, 2017 | 26.42 | 26.47 | 26.26 | 26.40 | 5,032 | +0.33(+1.28%) |
Jul 12, 2017 | 25.70 | 26.20 | 24.97 | 26.07 | 15,812 | +1.59(+6.48%) |
Jul 11, 2017 | 23.87 | 24.58 | 23.72 | 24.48 | 15,910 | +0.75(+3.16%) |
Jul 10, 2017 | 22.83 | 23.74 | 22.83 | 23.73 | 9,582 | +1.16(+5.12%) |
Jul 07, 2017 | 22.68 | 22.68 | 22.09 | 22.58 | 3,859 | +0.53(+2.39%) |
Jul 06, 2017 | 22.00 | 22.23 | 22.00 | 22.05 | 7,637 | -0.77(-3.40%) |
Jul 05, 2017 | 22.00 | 22.97 | 22.00 | 22.82 | 6,492 | +0.27(+1.19%) |
Jul 03, 2017 | 22.91 | 23.01 | 22.48 | 22.56 | 17,865 | +0.17(+0.77%) |
Jun 30, 2017 | 21.89 | 22.39 | 21.89 | 22.38 | 7,038 | +0.81(+3.77%) |
Jun 29, 2017 | 21.98 | 21.98 | 21.53 | 21.57 | 1,041 | -0.43(-1.96%) |
Jun 28, 2017 | 21.41 | 22.00 | 21.37 | 22.00 | 4,065 | +0.77(+3.65%) |
Jun 27, 2017 | 21.72 | 21.72 | 21.13 | 21.23 | 4,414 | -0.88(-3.98%) |
Jun 26, 2017 | 21.37 | 22.14 | 21.37 | 22.11 | 8,334 | +1.48(+7.18%) |
Jun 23, 2017 | 20.86 | 20.89 | 20.63 | 20.63 | 1,226 | +0.17(+0.83%) |
Jun 22, 2017 | 20.43 | 20.62 | 20.43 | 20.46 | 3,029 | +0.31(+1.55%) |
Jun 21, 2017 | 20.91 | 20.91 | 20.14 | 20.14 | 3,798 | -0.17(-0.85%) |
Jun 20, 2017 | 21.51 | 21.51 | 20.32 | 20.32 | 13,638 | -1.44(-6.64%) |
Jun 19, 2017 | 21.91 | 22.24 | 21.76 | 21.76 | 3,567 | +0.05(+0.24%) |
Jun 16, 2017 | 21.61 | 21.73 | 21.28 | 21.71 | 8,999 | +0.23(+1.05%) |
Jun 15, 2017 | 21.49 | 21.50 | 21.05 | 21.49 | 4,580 | -0.37(-1.71%) |
Jun 14, 2017 | 22.31 | 22.63 | 21.75 | 21.86 | 7,335 | +0.22(+1.02%) |
Jun 13, 2017 | 21.27 | 21.74 | 21.27 | 21.64 | 3,528 | +0.19(+0.87%) |
Jun 12, 2017 | 21.67 | 21.67 | 21.04 | 21.45 | 6,074 | -0.44(-2.03%) |
Jun 09, 2017 | 22.36 | 22.36 | 21.89 | 21.90 | 28,783 | -0.34(-1.55%) |
Jun 08, 2017 | 22.29 | 22.29 | 21.95 | 22.24 | 13,447 | -0.14(-0.64%) |
Jun 07, 2017 | 22.62 | 22.96 | 22.30 | 22.38 | 5,478 | -0.08(-0.34%) |
Jun 06, 2017 | 22.11 | 22.60 | 22.00 | 22.46 | 4,225 | +0.55(+2.49%) |
Jun 05, 2017 | 21.80 | 21.92 | 21.71 | 21.92 | 3,682 | +0.05(+0.23%) |
Jun 02, 2017 | 21.87 | 22.02 | 21.62 | 21.87 | 9,416 | +0.22(+1.00%) |
Jun 01, 2017 | 22.09 | 22.59 | 21.65 | 21.65 | 9,282 | -0.30(-1.35%) |
May 31, 2017 | 22.67 | 22.68 | 21.90 | 21.94 | 9,474 | -0.71(-3.13%) |
May 30, 2017 | 22.53 | 22.88 | 22.53 | 22.65 | 14,137 | -0.39(-1.70%) |
May 26, 2017 | 22.61 | 23.24 | 22.61 | 23.04 | 7,647 | +0.76(+3.39%) |
May 25, 2017 | 23.20 | 23.20 | 22.00 | 22.29 | 11,983 | -0.48(-2.10%) |
May 24, 2017 | 22.39 | 23.23 | 22.16 | 22.77 | 36,412 | +0.79(+3.59%) |
May 23, 2017 | 21.77 | 22.21 | 21.77 | 21.98 | 16,512 | +0.60(+2.79%) |
May 22, 2017 | 21.49 | 21.83 | 20.81 | 21.38 | 40,360 | -0.95(-4.24%) |
May 19, 2017 | 21.77 | 22.38 | 21.42 | 22.33 | 64,960 | +2.43(+12.21%) |
May 18, 2017 | 27.09 | 27.09 | 19.13 | 19.90 | 171,472 | -8.62(-30.22%) |
May 17, 2017 | 29.67 | 30.42 | 27.75 | 28.52 | 24,209 | -1.67(-5.54%) |
May 16, 2017 | 30.97 | 31.08 | 29.90 | 30.19 | 18,045 | +0.04(+0.13%) |
May 15, 2017 | 29.94 | 30.39 | 29.49 | 30.15 | 10,493 | +1.33(+4.61%) |
May 12, 2017 | 27.69 | 29.20 | 27.69 | 28.82 | 26,412 | +1.03(+3.72%) |
May 11, 2017 | 27.59 | 28.01 | 27.12 | 27.79 | 8,974 | +0.67(+2.47%) |
May 10, 2017 | 26.78 | 27.57 | 26.78 | 27.12 | 16,586 | +1.39(+5.41%) |
May 09, 2017 | 25.67 | 26.07 | 25.63 | 25.73 | 10,142 | +0.39(+1.53%) |
May 08, 2017 | 26.26 | 26.26 | 24.94 | 25.34 | 5,228 | -0.74(-2.84%) |
May 05, 2017 | 25.02 | 26.08 | 25.02 | 26.08 | 2,662 | +1.28(+5.15%) |
May 04, 2017 | 25.49 | 25.52 | 24.43 | 24.80 | 22,816 | -1.79(-6.71%) |
May 03, 2017 | 26.90 | 26.90 | 26.35 | 26.59 | 6,808 | -0.77(-2.81%) |
May 02, 2017 | 26.46 | 27.48 | 26.46 | 27.36 | 11,361 | +1.03(+3.92%) |
May 01, 2017 | 27.25 | 27.25 | 25.76 | 26.33 | 17,140 | -77.22(-74.57%) |
Apr 28, 2017 | 100.05 | 103.54 | 100.05 | 103.54 | 4,879 | +1.98(+1.95%) |
Apr 27, 2017 | 104.38 | 104.38 | 100.78 | 101.56 | 2,147 | -0.59(-0.58%) |
Apr 26, 2017 | 104.53 | 104.89 | 100.39 | 102.16 | 7,753 | -4.48(-4.20%) |
Apr 25, 2017 | 103.25 | 106.63 | 103.25 | 106.63 | 4,181 | +0.40(+0.38%) |
Apr 24, 2017 | 107.33 | 108.43 | 106.23 | 106.23 | 2,167 | +4.67(+4.60%) |
Apr 21, 2017 | 101.75 | 101.75 | 101.56 | 101.56 | 985 | -1.94(-1.87%) |
Apr 20, 2017 | 103.60 | 103.60 | 103.50 | 103.50 | 834 | +2.18(+2.16%) |
Apr 19, 2017 | 107.09 | 107.09 | 101.31 | 101.31 | 1,280 | -5.93(-5.53%) |
Apr 18, 2017 | 110.15 | 110.15 | 106.15 | 107.24 | 5,421 | -1.00(-0.93%) |
Apr 17, 2017 | 103.63 | 108.25 | 103.63 | 108.25 | 3,295 | +7.32(+7.25%) |
Apr 13, 2017 | 106.59 | 107.20 | 100.93 | 100.93 | 2,341 | -5.46(-5.13%) |
Apr 12, 2017 | 107.00 | 107.15 | 105.87 | 106.39 | 2,290 | -2.04(-1.88%) |
Apr 11, 2017 | 103.54 | 108.43 | 103.54 | 108.43 | 3,261 | -2.42(-2.18%) |
Apr 10, 2017 | 109.26 | 110.85 | 108.47 | 110.85 | 3,195 | +2.11(+1.94%) |
Apr 07, 2017 | 108.17 | 111.95 | 108.17 | 108.74 | 962 | -1.54(-1.40%) |
Apr 06, 2017 | 110.28 | 110.28 | 110.28 | 110.28 | 718 | -0.19(-0.17%) |
Apr 05, 2017 | 115.78 | 117.47 | 110.46 | 110.47 | 5,423 | -3.32(-2.92%) |
Apr 04, 2017 | 110.28 | 113.83 | 110.28 | 113.79 | 1,422 | +3.51(+3.18%) |
Apr 03, 2017 | 110.28 | 111.16 | 109.71 | 110.28 | 2,801 | +1.51(+1.39%) |
Mar 31, 2017 | 108.63 | 109.94 | 106.26 | 108.77 | 2,243 | -1.51(-1.37%) |
Mar 30, 2017 | 111.73 | 111.73 | 110.28 | 110.28 | 935 | -2.82(-2.50%) |
Mar 29, 2017 | 109.05 | 113.13 | 109.05 | 113.10 | 7,910 | +5.64(+5.25%) |
Mar 28, 2017 | 108.33 | 109.00 | 107.46 | 107.46 | 5,076 | +5.26(+5.15%) |
Mar 27, 2017 | 102.19 | 102.19 | 102.19 | 102.19 | 594 | -1.97(-1.89%) |
Mar 24, 2017 | 102.74 | 104.17 | 102.74 | 104.17 | 1,390 | +2.17(+2.12%) |
Mar 23, 2017 | 101.81 | 102.00 | 100.81 | 102.00 | 1,811 | -1.44(-1.39%) |
Mar 22, 2017 | 104.56 | 104.56 | 103.44 | 103.44 | 626 | +1.45(+1.43%) |
Mar 21, 2017 | 110.60 | 110.60 | 101.98 | 101.98 | 1,753 | -8.77(-7.92%) |
Mar 20, 2017 | 104.27 | 110.75 | 104.27 | 110.75 | 1,803 | +5.29(+5.01%) |
Mar 17, 2017 | 106.17 | 106.17 | 105.47 | 105.47 | 559 | -2.88(-2.66%) |
Mar 16, 2017 | 108.51 | 109.05 | 108.34 | 108.34 | 1,697 | -0.02(-0.02%) |
Mar 15, 2017 | 98.20 | 108.65 | 98.20 | 108.37 | 2,221 | +10.16(+10.35%) |
Mar 14, 2017 | 101.11 | 101.11 | 98.20 | 98.20 | 768 | -3.50(-3.44%) |
Mar 13, 2017 | 101.08 | 102.15 | 100.20 | 101.71 | 2,611 | +2.33(+2.35%) |
Mar 10, 2017 | 101.52 | 101.52 | 99.37 | 99.37 | 3,258 | +2.84(+2.94%) |
Mar 09, 2017 | 97.53 | 98.29 | 94.77 | 96.53 | 4,475 | -3.05(-3.06%) |
Mar 08, 2017 | 103.66 | 103.66 | 99.38 | 99.58 | 3,870 | -9.03(-8.31%) |
Mar 07, 2017 | 110.30 | 110.30 | 107.56 | 108.61 | 2,134 | +0.21(+0.19%) |
Mar 06, 2017 | 109.32 | 109.32 | 108.20 | 108.41 | 1,025 | -1.75(-1.59%) |
Mar 03, 2017 | 108.10 | 111.10 | 108.10 | 110.15 | 1,495 | +7.34(+7.14%) |
Mar 02, 2017 | 110.38 | 110.38 | 102.81 | 102.81 | 4,998 | -10.97(-9.64%) |
Mar 01, 2017 | 110.56 | 113.79 | 110.56 | 113.79 | 1,415 | +8.21(+7.77%) |
Feb 28, 2017 | 106.90 | 106.90 | 105.37 | 105.58 | 2,833 | -5.05(-4.57%) |
Feb 27, 2017 | 109.75 | 112.09 | 109.75 | 110.63 | 2,596 | +0.78(+0.71%) |
Feb 24, 2017 | 113.50 | 113.50 | 109.69 | 109.86 | 3,857 | -8.47(-7.16%) |
Feb 23, 2017 | 124.61 | 124.61 | 117.93 | 118.32 | 4,386 | -2.18(-1.81%) |
Feb 22, 2017 | 121.18 | 121.18 | 118.79 | 120.50 | 3,980 | +0.62(+0.52%) |
Feb 21, 2017 | 115.06 | 119.88 | 115.06 | 119.88 | 4,507 | +7.61(+6.78%) |
Feb 17, 2017 | 112.27 | 112.27 | 112.27 | 0 | -4.05(-3.48%) | |
Feb 16, 2017 | 118.77 | 119.19 | 115.18 | 116.31 | 5,154 | -0.87(-0.74%) |
Feb 15, 2017 | 112.28 | 117.20 | 111.16 | 117.18 | 4,814 | +6.22(+5.60%) |
Feb 14, 2017 | 110.75 | 110.97 | 107.23 | 110.97 | 2,888 | +0.68(+0.61%) |
Feb 13, 2017 | 109.91 | 110.29 | 108.97 | 110.29 | 2,124 | +1.27(+1.17%) |
Feb 10, 2017 | 103.07 | 109.01 | 103.07 | 109.01 | 4,000 | +7.08(+6.95%) |
Feb 09, 2017 | 101.40 | 101.93 | 101.40 | 101.93 | 2,266 | +2.29(+2.30%) |
Feb 08, 2017 | 96.16 | 99.64 | 95.90 | 99.64 | 5,004 | +2.14(+2.20%) |
Feb 07, 2017 | 98.21 | 98.21 | 97.06 | 97.50 | 2,040 | -0.04(-0.04%) |
Feb 06, 2017 | 100.91 | 100.91 | 97.54 | 97.54 | 4,742 | -4.51(-4.42%) |
Feb 03, 2017 | 102.29 | 102.94 | 100.88 | 102.05 | 1,810 | +1.01(+1.00%) |
Feb 02, 2017 | 100.54 | 101.55 | 99.77 | 101.04 | 5,492 | +1.50(+1.51%) |
Feb 01, 2017 | 99.21 | 99.54 | 97.57 | 99.54 | 4,230 | +2.48(+2.56%) |
Jan 31, 2017 | 97.21 | 97.21 | 96.62 | 97.06 | 7,948 | -0.06(-0.06%) |
Jan 30, 2017 | 101.40 | 101.40 | 97.11 | 97.11 | 2,321 | -5.47(-5.33%) |
Jan 27, 2017 | 102.21 | 103.12 | 101.89 | 102.59 | 4,386 | +2.22(+2.21%) |
Jan 26, 2017 | 102.52 | 102.52 | 100.37 | 100.37 | 1,810 | -2.53(-2.46%) |
Jan 25, 2017 | 102.31 | 103.50 | 102.31 | 102.90 | 3,572 | +1.50(+1.48%) |
Jan 24, 2017 | 99.02 | 101.73 | 99.02 | 101.40 | 3,908 | +2.41(+2.44%) |
Jan 23, 2017 | 94.43 | 98.99 | 94.43 | 98.99 | 5,855 | +6.21(+6.69%) |
Jan 20, 2017 | 90.34 | 92.78 | 90.34 | 92.78 | 3,638 | +3.61(+4.05%) |
Jan 19, 2017 | 89.56 | 89.56 | 88.60 | 89.17 | 2,859 | +0.20(+0.23%) |
Jan 18, 2017 | 88.52 | 88.97 | 88.52 | 88.97 | 1,157 | -0.81(-0.91%) |
Jan 17, 2017 | 87.28 | 89.78 | 87.28 | 89.78 | 2,097 | +1.67(+1.90%) |
Jan 13, 2017 | 88.11 | 88.11 | 88.11 | 0 | -0.86(-0.96%) | |
Jan 12, 2017 | 88.62 | 90.38 | 88.31 | 88.96 | 5,519 | +2.22(+2.56%) |
Jan 11, 2017 | 81.20 | 86.74 | 78.93 | 86.74 | 6,344 | +3.86(+4.66%) |
Jan 10, 2017 | 83.22 | 84.56 | 82.79 | 82.88 | 1,626 | +0.97(+1.19%) |
Jan 09, 2017 | 82.10 | 82.65 | 81.91 | 81.91 | 3,193 | +0.31(+0.38%) |
Jan 06, 2017 | 84.79 | 84.79 | 81.60 | 81.60 | 1,425 | -3.26(-3.85%) |
Jan 05, 2017 | 82.18 | 85.32 | 81.90 | 84.86 | 5,937 | +3.81(+4.70%) |
Jan 04, 2017 | 81.31 | 82.19 | 80.93 | 81.05 | 2,789 | +1.56(+1.96%) |
Jan 03, 2017 | 79.17 | 81.41 | 79.17 | 79.49 | 6,247 | +4.77(+6.39%) |
Dec 30, 2016 | 74.72 | 74.72 | 74.72 | 0 | -1.93(-2.52%) | |
Dec 29, 2016 | 75.85 | 77.48 | 75.85 | 76.65 | 5,906 | +2.86(+3.88%) |
Dec 28, 2016 | 74.14 | 74.14 | 73.79 | 73.79 | 924 | +2.03(+2.83%) |
Dec 27, 2016 | 73.45 | 73.45 | 71.76 | 71.76 | 2,126 | +1.31(+1.85%) |
Dec 23, 2016 | 70.45 | 70.45 | 70.45 | 0 | +3.97(+5.97%) | |
Dec 22, 2016 | 67.28 | 67.28 | 66.48 | 66.48 | 1,160 | -1.63(-2.39%) |
Dec 21, 2016 | 69.04 | 72.54 | 68.11 | 68.11 | 3,427 | +0.84(+1.25%) |
Dec 20, 2016 | 66.78 | 67.31 | 66.32 | 67.27 | 2,775 | +0.31(+0.46%) |
Dec 19, 2016 | 71.51 | 71.51 | 66.96 | 66.96 | 3,707 | -2.70(-3.88%) |
Dec 16, 2016 | 70.48 | 70.48 | 68.09 | 69.67 | 1,098 | -2.96(-4.07%) |
Dec 15, 2016 | 70.01 | 72.62 | 70.01 | 72.62 | 3,328 | +1.05(+1.47%) |
Dec 14, 2016 | 74.44 | 74.44 | 70.63 | 71.57 | 7,278 | -6.24(-8.02%) |
Dec 13, 2016 | 78.23 | 79.03 | 77.82 | 77.82 | 1,425 | +0.22(+0.28%) |
Dec 12, 2016 | 79.90 | 79.92 | 77.60 | 77.60 | 1,755 | -2.35(-2.94%) |
Dec 09, 2016 | 80.07 | 80.59 | 79.94 | 79.94 | 5,352 | +1.05(+1.33%) |
Dec 08, 2016 | 79.16 | 79.91 | 77.64 | 78.89 | 9,848 | -0.70(-0.88%) |
Dec 07, 2016 | 78.08 | 79.88 | 77.70 | 79.59 | 4,572 | +3.40(+4.46%) |
Dec 06, 2016 | 77.42 | 77.42 | 75.99 | 76.19 | 2,046 | +2.72(+3.71%) |
Dec 05, 2016 | 74.04 | 74.04 | 71.94 | 73.47 | 1,076 | +1.53(+2.13%) |
Dec 02, 2016 | 71.94 | 72.59 | 71.94 | 71.94 | 1,130 | +1.74(+2.48%) |
Dec 01, 2016 | 76.17 | 76.17 | 68.77 | 70.20 | 12,655 | -8.33(-10.61%) |
Nov 30, 2016 | 77.77 | 79.73 | 77.77 | 78.53 | 3,969 | +3.88(+5.20%) |
Nov 29, 2016 | 76.72 | 77.33 | 74.64 | 74.64 | 4,557 | -4.75(-5.99%) |
Nov 28, 2016 | 76.44 | 79.41 | 76.44 | 79.40 | 2,908 | +3.83(+5.06%) |
Nov 25, 2016 | 74.66 | 76.48 | 74.64 | 75.57 | 2,606 | -1.45(-1.89%) |
Nov 23, 2016 | 77.03 | 77.03 | 77.03 | 0 | -2.15(-2.72%) | |
Nov 22, 2016 | 79.06 | 80.65 | 78.75 | 79.18 | 3,454 | +2.40(+3.12%) |
Nov 21, 2016 | 73.90 | 78.24 | 73.90 | 76.78 | 13,703 | +5.02(+7.00%) |
Nov 18, 2016 | 72.69 | 75.28 | 70.45 | 71.75 | 3,130 | -1.81(-2.46%) |
Nov 17, 2016 | 75.86 | 75.86 | 73.56 | 73.56 | 2,593 | -0.78(-1.06%) |
Nov 16, 2016 | 73.57 | 76.07 | 70.56 | 74.35 | 2,387 | -1.49(-1.97%) |
Nov 15, 2016 | 72.71 | 79.90 | 72.69 | 75.84 | 13,491 | +4.17(+5.81%) |
Nov 14, 2016 | 71.92 | 71.92 | 67.27 | 71.67 | 3,247 | -2.46(-3.32%) |
Nov 11, 2016 | 76.54 | 76.54 | 66.02 | 74.14 | 13,185 | -2.72(-3.54%) |
Nov 10, 2016 | 95.33 | 96.98 | 76.85 | 76.85 | 16,327 | -22.88(-22.94%) |
Nov 09, 2016 | 102.11 | 110.49 | 94.70 | 99.73 | 9,425 | -13.71(-12.08%) |
Nov 08, 2016 | 107.85 | 116.31 | 107.85 | 113.44 | 10,682 | +5.04(+4.65%) |
Nov 07, 2016 | 104.38 | 108.89 | 104.38 | 108.40 | 4,526 | +12.81(+13.40%) |
Nov 04, 2016 | 97.69 | 99.54 | 92.79 | 95.59 | 4,020 | -5.11(-5.07%) |
Nov 03, 2016 | 100.70 | 100.70 | 100.70 | 100.70 | 426 | +5.36(+5.62%) |
Nov 02, 2016 | 95.99 | 96.66 | 94.71 | 95.34 | 3,608 | -5.18(-5.15%) |
Nov 01, 2016 | 109.77 | 109.77 | 96.69 | 100.52 | 6,469 | -10.45(-9.41%) |
Oct 31, 2016 | 110.98 | 112.62 | 110.01 | 110.97 | 5,250 | +3.73(+3.48%) |
Oct 28, 2016 | 109.74 | 111.08 | 104.76 | 107.23 | 4,271 | -3.84(-3.45%) |
Oct 27, 2016 | 110.05 | 112.39 | 110.05 | 111.07 | 2,454 | +1.54(+1.41%) |
Oct 26, 2016 | 110.61 | 115.02 | 109.05 | 109.53 | 6,669 | -4.17(-3.67%) |
Oct 25, 2016 | 112.07 | 113.70 | 110.86 | 113.70 | 3,304 | +0.34(+0.30%) |
Oct 24, 2016 | 113.65 | 115.38 | 113.36 | 113.36 | 5,805 | +3.12(+2.83%) |
Oct 21, 2016 | 106.89 | 110.24 | 106.89 | 110.24 | 1,452 | +1.23(+1.12%) |
Oct 20, 2016 | 105.96 | 109.23 | 105.96 | 109.01 | 2,729 | +1.36(+1.27%) |
Oct 19, 2016 | 105.24 | 108.08 | 105.24 | 107.65 | 5,874 | +2.78(+2.65%) |
Oct 18, 2016 | 102.26 | 105.22 | 100.62 | 104.87 | 7,677 | +7.70(+7.92%) |
Oct 17, 2016 | 96.06 | 97.67 | 96.06 | 97.17 | 1,447 | +2.14(+2.25%) |
Oct 14, 2016 | 96.14 | 98.24 | 94.95 | 95.03 | 7,575 | +4.15(+4.57%) |
Oct 13, 2016 | 91.45 | 91.45 | 89.92 | 90.88 | 933 | -1.90(-2.05%) |
Oct 12, 2016 | 93.87 | 93.87 | 92.78 | 92.78 | 905 | +0.02(+0.03%) |
Oct 11, 2016 | 96.36 | 97.36 | 92.75 | 92.75 | 1,969 | -3.52(-3.66%) |
Oct 10, 2016 | 94.29 | 97.03 | 94.29 | 96.27 | 4,524 | +5.73(+6.33%) |
Oct 07, 2016 | 92.40 | 92.40 | 88.41 | 90.54 | 1,296 | +0.62(+0.69%) |
Oct 06, 2016 | 87.70 | 89.92 | 87.67 | 89.92 | 2,149 | +0.55(+0.62%) |
Oct 05, 2016 | 87.41 | 89.37 | 86.75 | 89.37 | 3,094 | +5.60(+6.68%) |
Oct 04, 2016 | 86.09 | 86.93 | 83.77 | 83.77 | 1,166 | -3.28(-3.77%) |
Oct 03, 2016 | 83.23 | 87.05 | 82.75 | 87.05 | 2,151 | +2.36(+2.78%) |
Sep 30, 2016 | 84.72 | 84.72 | 84.69 | 84.69 | 335 | +0.68(+0.81%) |
Sep 29, 2016 | 84.02 | 84.02 | 84.02 | 84.02 | 633 | -2.55(-2.95%) |
Sep 28, 2016 | 82.55 | 87.05 | 82.51 | 86.57 | 2,894 | +3.92(+4.74%) |
Sep 27, 2016 | 80.17 | 82.66 | 80.17 | 82.66 | 1,897 | +3.93(+4.99%) |
Sep 26, 2016 | 81.46 | 81.46 | 78.73 | 78.73 | 3,076 | -5.85(-6.92%) |
Sep 23, 2016 | 84.58 | 84.58 | 84.58 | 84.58 | 288 | -0.68(-0.80%) |
Sep 22, 2016 | 85.40 | 88.84 | 84.78 | 85.26 | 4,135 | +3.00(+3.65%) |
Sep 21, 2016 | 77.98 | 82.26 | 74.36 | 82.26 | 17,884 | +5.61(+7.32%) |
Sep 20, 2016 | 76.80 | 77.10 | 76.27 | 76.65 | 1,101 | +1.57(+2.10%) |
Sep 19, 2016 | 77.79 | 78.11 | 75.07 | 75.07 | 858 | +1.15(+1.55%) |
Sep 16, 2016 | 73.08 | 75.05 | 73.08 | 73.93 | 5,922 | -3.08(-4.00%) |
Sep 15, 2016 | 74.99 | 77.01 | 72.93 | 77.01 | 4,745 | +2.71(+3.65%) |
Sep 14, 2016 | 74.23 | 75.02 | 73.24 | 74.29 | 6,621 | -0.06(-0.08%) |
Sep 13, 2016 | 80.33 | 80.53 | 73.18 | 74.36 | 9,965 | -10.07(-11.93%) |
Sep 12, 2016 | 78.76 | 84.59 | 77.48 | 84.43 | 21,854 | +2.88(+3.53%) |
Sep 09, 2016 | 86.10 | 88.10 | 81.31 | 81.55 | 7,193 | -13.15(-13.89%) |
Sep 08, 2016 | 96.09 | 96.61 | 93.97 | 94.70 | 1,045 | -0.41(-0.43%) |
Sep 07, 2016 | 96.13 | 96.13 | 93.75 | 95.11 | 3,175 | -0.41(-0.43%) |
Sep 06, 2016 | 92.55 | 96.24 | 91.21 | 95.53 | 2,874 | +4.36(+4.78%) |
Sep 02, 2016 | 87.84 | 91.16 | 91.16 | 91.16 | 4,495 | +5.98(+7.02%) |