Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 20.04 | 20.14 | 19.35 | 19.35 | 312,060 | -0.60(-2.99%) |
Sep 28, 2017 | 20.14 | 20.54 | 19.74 | 19.94 | 446,382 | -0.20(-0.99%) |
Sep 27, 2017 | 19.45 | 20.14 | 19.25 | 20.14 | 270,744 | +0.60(+3.05%) |
Sep 26, 2017 | 20.64 | 21.03 | 19.35 | 19.55 | 820,974 | -1.19(-5.74%) |
Sep 25, 2017 | 20.54 | 21.33 | 20.14 | 20.74 | 419,518 | +0.30(+1.46%) |
Sep 22, 2017 | 20.34 | 20.74 | 20.04 | 20.44 | 538,825 | +0.50(+2.49%) |
Sep 21, 2017 | 20.84 | 21.13 | 19.64 | 19.94 | 894,013 | -1.19(-5.63%) |
Sep 20, 2017 | 21.93 | 22.12 | 21.03 | 21.13 | 478,236 | -0.69(-3.18%) |
Sep 19, 2017 | 21.63 | 22.22 | 21.13 | 21.83 | 1,489,859 | -2.28(-9.47%) |
Sep 18, 2017 | 25.10 | 25.10 | 23.81 | 24.11 | 357,693 | -1.49(-5.81%) |
Sep 15, 2017 | 24.80 | 25.60 | 24.11 | 25.60 | 1,032,049 | +0.79(+3.20%) |
Sep 14, 2017 | 24.80 | 25.40 | 24.41 | 24.80 | 201,076 | +0.10(+0.40%) |
Sep 13, 2017 | 25.60 | 25.89 | 24.70 | 24.70 | 275,237 | -0.99(-3.86%) |
Sep 12, 2017 | 25.70 | 26.39 | 25.30 | 25.70 | 264,805 | +0.20(+0.78%) |
Sep 11, 2017 | 27.38 | 27.48 | 25.30 | 25.50 | 449,667 | -2.58(-9.19%) |
Sep 08, 2017 | 28.28 | 28.38 | 26.79 | 28.08 | 475,671 | +0.00(+0.00%) |
Sep 07, 2017 | 27.18 | 28.18 | 26.69 | 28.08 | 395,887 | +1.49(+5.60%) |
Sep 06, 2017 | 27.38 | 27.58 | 25.99 | 26.59 | 455,106 | -0.99(-3.60%) |
Sep 05, 2017 | 26.59 | 27.58 | 25.89 | 27.58 | 427,067 | +1.59(+6.11%) |
Sep 01, 2017 | 25.89 | 26.09 | 25.10 | 25.99 | 198,125 | +0.50(+1.95%) |
Aug 31, 2017 | 25.10 | 25.70 | 24.61 | 25.50 | 260,644 | +0.69(+2.80%) |
Aug 30, 2017 | 25.60 | 25.80 | 24.41 | 24.80 | 220,846 | -0.79(-3.10%) |
Aug 29, 2017 | 26.49 | 27.09 | 24.70 | 25.60 | 480,173 | +0.10(+0.39%) |
Aug 28, 2017 | 23.41 | 25.50 | 23.41 | 25.50 | 380,064 | +2.28(+9.83%) |
Aug 25, 2017 | 23.32 | 23.81 | 22.82 | 23.22 | 217,412 | +0.00(+0.00%) |
Aug 24, 2017 | 22.72 | 23.22 | 22.62 | 23.22 | 133,551 | +0.30(+1.30%) |
Aug 23, 2017 | 23.32 | 23.41 | 22.42 | 22.92 | 180,954 | -0.20(-0.86%) |
Aug 22, 2017 | 23.12 | 23.32 | 22.72 | 23.12 | 135,036 | -0.10(-0.43%) |
Aug 21, 2017 | 23.22 | 23.51 | 22.62 | 23.22 | 153,215 | +0.00(+0.00%) |
Aug 18, 2017 | 23.71 | 24.21 | 22.82 | 23.22 | 314,062 | -0.20(-0.85%) |
Aug 17, 2017 | 24.21 | 24.31 | 23.12 | 23.41 | 210,392 | -0.60(-2.48%) |
Aug 16, 2017 | 22.72 | 24.01 | 22.42 | 24.01 | 249,976 | +1.49(+6.61%) |
Aug 15, 2017 | 23.02 | 23.41 | 21.93 | 22.52 | 263,279 | -1.09(-4.62%) |
Aug 14, 2017 | 23.51 | 23.81 | 23.12 | 23.61 | 214,492 | -0.10(-0.42%) |
Aug 11, 2017 | 23.32 | 23.71 | 22.82 | 23.71 | 193,388 | +0.69(+3.02%) |
Aug 10, 2017 | 22.82 | 23.12 | 22.42 | 23.02 | 290,901 | +0.69(+3.11%) |
Aug 09, 2017 | 22.32 | 22.42 | 21.33 | 22.32 | 299,426 | +0.60(+2.74%) |
Aug 08, 2017 | 22.62 | 22.82 | 21.33 | 21.73 | 265,346 | -0.40(-1.79%) |
Aug 07, 2017 | 23.81 | 23.91 | 21.83 | 22.12 | 338,358 | -1.49(-6.30%) |
Aug 04, 2017 | 24.80 | 25.15 | 23.51 | 23.61 | 308,733 | -1.59(-6.30%) |
Aug 03, 2017 | 24.61 | 25.40 | 24.41 | 25.20 | 193,328 | +0.30(+1.20%) |
Aug 02, 2017 | 25.30 | 25.80 | 24.61 | 24.90 | 294,542 | -0.60(-2.33%) |
Aug 01, 2017 | 25.89 | 26.39 | 25.40 | 25.50 | 189,446 | -0.40(-1.53%) |
Jul 31, 2017 | 25.89 | 26.64 | 25.70 | 25.89 | 160,341 | -0.10(-0.38%) |
Jul 28, 2017 | 26.19 | 26.79 | 25.80 | 25.99 | 205,573 | -0.10(-0.38%) |
Jul 27, 2017 | 27.09 | 27.18 | 25.70 | 26.09 | 296,271 | -0.60(-2.23%) |
Jul 26, 2017 | 25.10 | 26.89 | 24.90 | 26.69 | 393,129 | +1.59(+6.32%) |
Jul 25, 2017 | 25.50 | 26.39 | 24.90 | 25.10 | 230,092 | +0.10(+0.40%) |
Jul 24, 2017 | 25.89 | 26.14 | 24.80 | 25.00 | 188,317 | -0.89(-3.45%) |
Jul 21, 2017 | 25.89 | 26.19 | 25.30 | 25.89 | 164,485 | +0.20(+0.77%) |
Jul 20, 2017 | 25.99 | 25.25 | 25.70 | 154,086 | +0.10(+0.39%) | |
Jul 19, 2017 | 25.99 | 26.59 | 25.40 | 25.60 | 190,331 | -0.40(-1.53%) |
Jul 18, 2017 | 26.79 | 26.89 | 25.80 | 25.99 | 238,429 | -0.40(-1.50%) |
Jul 17, 2017 | 26.29 | 26.99 | 26.09 | 26.39 | 287,925 | +0.50(+1.92%) |
Jul 14, 2017 | 26.29 | 26.69 | 25.60 | 25.89 | 201,041 | +0.30(+1.16%) |
Jul 13, 2017 | 26.09 | 26.44 | 25.30 | 25.60 | 151,336 | -0.60(-2.27%) |
Jul 12, 2017 | 26.69 | 27.09 | 26.09 | 26.19 | 266,324 | -0.20(-0.75%) |
Jul 11, 2017 | 25.70 | 26.49 | 25.00 | 26.39 | 236,194 | +0.60(+2.31%) |
Jul 10, 2017 | 24.21 | 25.80 | 24.01 | 25.80 | 295,909 | +1.29(+5.26%) |
Jul 07, 2017 | 24.51 | 24.70 | 23.91 | 24.51 | 252,185 | -0.20(-0.80%) |
Jul 06, 2017 | 25.40 | 25.60 | 24.61 | 24.70 | 187,734 | -0.69(-2.73%) |
Jul 05, 2017 | 25.50 | 26.04 | 24.65 | 25.40 | 351,138 | -0.10(-0.39%) |
Jul 03, 2017 | 25.60 | 25.89 | 25.20 | 25.50 | 129,051 | -0.60(-2.28%) |
Jun 30, 2017 | 25.80 | 26.54 | 25.70 | 26.09 | 255,166 | -0.10(-0.38%) |
Jun 29, 2017 | 25.80 | 26.39 | 25.50 | 26.19 | 189,004 | +0.00(+0.00%) |
Jun 28, 2017 | 26.29 | 26.79 | 25.85 | 26.19 | 211,053 | +0.10(+0.38%) |
Jun 27, 2017 | 26.89 | 27.18 | 25.99 | 26.09 | 250,412 | -0.40(-1.50%) |
Jun 26, 2017 | 26.79 | 27.09 | 26.29 | 26.49 | 189,221 | -0.89(-3.26%) |
Jun 23, 2017 | 26.79 | 27.48 | 26.69 | 27.38 | 241,880 | +0.89(+3.37%) |
Jun 22, 2017 | 25.99 | 26.64 | 25.60 | 26.49 | 331,276 | +0.89(+3.49%) |
Jun 21, 2017 | 25.30 | 26.09 | 25.00 | 25.60 | 221,520 | +0.40(+1.57%) |
Jun 20, 2017 | 26.29 | 26.39 | 25.10 | 25.20 | 253,779 | -0.99(-3.79%) |
Jun 19, 2017 | 25.99 | 26.79 | 25.60 | 26.19 | 372,980 | +0.60(+2.33%) |
Jun 16, 2017 | 26.09 | 26.49 | 25.50 | 25.60 | 2,370,833 | +0.00(+0.00%) |
Jun 15, 2017 | 25.10 | 26.29 | 25.00 | 25.60 | 439,793 | +0.60(+2.38%) |
Jun 14, 2017 | 27.78 | 27.78 | 24.61 | 25.00 | 616,773 | -2.08(-7.69%) |
Jun 13, 2017 | 26.99 | 27.78 | 26.59 | 27.09 | 292,795 | +0.00(+0.00%) |
Jun 12, 2017 | 25.80 | 27.28 | 25.60 | 27.09 | 328,271 | +1.09(+4.20%) |
Jun 09, 2017 | 26.49 | 26.89 | 25.80 | 25.99 | 322,543 | -1.49(-5.42%) |
Jun 08, 2017 | 27.98 | 27.98 | 26.59 | 27.48 | 361,468 | -0.89(-3.15%) |
Jun 07, 2017 | 27.88 | 28.38 | 27.28 | 28.38 | 417,447 | +0.10(+0.35%) |
Jun 06, 2017 | 26.89 | 28.28 | 26.09 | 28.28 | 606,502 | +1.89(+7.14%) |
Jun 05, 2017 | 25.50 | 26.49 | 24.51 | 26.39 | 423,368 | +0.99(+3.91%) |
Jun 02, 2017 | 25.80 | 26.09 | 25.10 | 25.40 | 283,685 | +0.00(+0.00%) |
Jun 01, 2017 | 25.00 | 25.60 | 24.90 | 25.40 | 208,263 | +0.10(+0.39%) |
May 31, 2017 | 26.19 | 26.19 | 24.80 | 25.30 | 366,080 | -0.89(-3.41%) |
May 30, 2017 | 26.29 | 26.39 | 25.70 | 26.19 | 226,460 | -0.40(-1.49%) |
May 26, 2017 | 27.68 | 27.78 | 26.49 | 26.59 | 293,597 | -0.40(-1.47%) |
May 25, 2017 | 27.48 | 27.68 | 26.59 | 26.99 | 312,264 | -0.79(-2.86%) |
May 24, 2017 | 26.79 | 27.96 | 26.00 | 27.78 | 499,942 | +0.50(+1.82%) |
May 23, 2017 | 28.57 | 28.67 | 26.69 | 27.28 | 573,676 | -1.09(-3.85%) |
May 22, 2017 | 28.77 | 29.17 | 28.18 | 28.38 | 234,186 | -0.30(-1.04%) |
May 19, 2017 | 29.47 | 29.57 | 28.38 | 28.67 | 458,479 | -0.40(-1.36%) |
May 18, 2017 | 29.47 | 29.47 | 27.63 | 29.07 | 457,846 | -0.60(-2.01%) |
May 17, 2017 | 30.06 | 30.36 | 29.07 | 29.67 | 412,594 | +0.30(+1.01%) |
May 16, 2017 | 29.37 | 29.76 | 29.07 | 29.37 | 269,652 | +0.20(+0.68%) |
May 15, 2017 | 29.47 | 29.67 | 28.18 | 29.17 | 279,587 | +0.30(+1.03%) |
May 12, 2017 | 28.47 | 28.97 | 28.28 | 28.87 | 343,325 | +0.79(+2.83%) |
May 11, 2017 | 27.18 | 28.08 | 26.89 | 28.08 | 286,919 | +1.09(+4.04%) |
May 10, 2017 | 26.49 | 27.48 | 26.29 | 26.99 | 455,734 | +0.79(+3.03%) |
May 09, 2017 | 26.59 | 26.69 | 25.40 | 26.19 | 422,190 | -0.79(-2.94%) |
May 08, 2017 | 26.69 | 26.99 | 25.99 | 26.99 | 308,975 | +0.40(+1.49%) |
May 05, 2017 | 26.49 | 27.14 | 26.09 | 26.59 | 326,810 | +0.10(+0.37%) |
May 04, 2017 | 26.99 | 27.18 | 25.30 | 26.49 | 635,898 | -1.39(-4.98%) |
May 03, 2017 | 29.17 | 29.17 | 27.58 | 27.88 | 576,194 | -1.49(-5.07%) |
May 02, 2017 | 29.27 | 29.76 | 28.87 | 29.37 | 453,586 | -0.10(-0.34%) |
May 01, 2017 | 29.76 | 30.06 | 28.57 | 29.47 | 372,690 | -0.69(-2.30%) |
Apr 28, 2017 | 29.17 | 30.46 | 28.87 | 30.16 | 419,574 | +0.99(+3.40%) |
Apr 27, 2017 | 29.67 | 29.67 | 28.18 | 29.17 | 429,803 | -0.60(-2.00%) |
Apr 26, 2017 | 28.67 | 29.76 | 27.78 | 29.76 | 725,304 | +1.09(+3.81%) |
Apr 25, 2017 | 29.17 | 29.37 | 27.38 | 28.67 | 777,816 | -1.09(-3.67%) |
Apr 24, 2017 | 29.86 | 30.06 | 28.97 | 29.76 | 495,301 | -0.69(-2.28%) |
Apr 21, 2017 | 29.96 | 30.66 | 29.57 | 30.46 | 358,829 | +0.50(+1.66%) |
Apr 20, 2017 | 30.16 | 30.63 | 29.57 | 29.96 | 330,383 | -0.30(-0.98%) |
Apr 19, 2017 | 30.66 | 30.76 | 28.87 | 30.26 | 678,825 | -0.60(-1.93%) |
Apr 18, 2017 | 30.56 | 31.05 | 30.11 | 30.86 | 297,794 | +0.00(+0.00%) |
Apr 17, 2017 | 31.05 | 31.25 | 29.76 | 30.86 | 461,601 | -0.20(-0.64%) |
Apr 13, 2017 | 32.44 | 32.64 | 31.05 | 31.05 | 433,894 | -1.59(-4.86%) |
Apr 12, 2017 | 32.24 | 32.64 | 31.35 | 32.64 | 325,526 | +0.40(+1.23%) |
Apr 11, 2017 | 31.75 | 32.74 | 31.55 | 32.24 | 363,121 | +0.99(+3.17%) |
Apr 10, 2017 | 31.25 | 31.65 | 30.76 | 31.25 | 209,970 | -0.40(-1.25%) |
Apr 07, 2017 | 32.34 | 32.60 | 30.95 | 31.65 | 284,443 | +0.10(+0.31%) |
Apr 06, 2017 | 31.65 | 31.95 | 31.05 | 31.55 | 185,946 | -0.20(-0.62%) |
Apr 05, 2017 | 31.55 | 32.20 | 30.36 | 31.75 | 349,583 | -0.10(-0.31%) |
Apr 04, 2017 | 32.05 | 32.44 | 31.35 | 31.85 | 256,944 | +0.20(+0.63%) |
Apr 03, 2017 | 30.46 | 31.75 | 30.38 | 31.65 | 290,441 | +1.49(+4.93%) |
Mar 31, 2017 | 29.86 | 31.25 | 29.67 | 30.16 | 282,507 | +0.40(+1.33%) |
Mar 30, 2017 | 29.96 | 30.56 | 29.76 | 29.76 | 233,283 | -0.40(-1.32%) |
Mar 29, 2017 | 30.56 | 31.05 | 30.16 | 30.16 | 197,126 | -0.69(-2.25%) |
Mar 28, 2017 | 31.05 | 31.45 | 29.81 | 30.86 | 437,470 | -0.40(-1.27%) |
Mar 27, 2017 | 31.75 | 31.75 | 30.56 | 31.25 | 283,312 | +0.40(+1.29%) |
Mar 24, 2017 | 30.46 | 31.55 | 30.16 | 30.86 | 265,022 | +0.40(+1.30%) |
Mar 23, 2017 | 31.85 | 32.00 | 29.67 | 30.46 | 490,150 | -0.89(-2.85%) |
Mar 22, 2017 | 31.45 | 32.34 | 31.25 | 31.35 | 309,727 | +0.10(+0.32%) |
Mar 21, 2017 | 31.85 | 32.84 | 30.95 | 31.25 | 466,899 | -0.20(-0.63%) |
Mar 20, 2017 | 30.76 | 32.05 | 30.66 | 31.45 | 312,866 | +0.89(+2.92%) |
Mar 17, 2017 | 33.34 | 33.44 | 30.26 | 30.56 | 1,300,962 | -2.48(-7.51%) |
Mar 16, 2017 | 34.73 | 34.87 | 32.64 | 33.04 | 531,924 | -0.69(-2.06%) |
Mar 15, 2017 | 30.16 | 34.53 | 29.57 | 33.73 | 585,648 | +4.17(+14.09%) |
Mar 14, 2017 | 32.15 | 32.89 | 29.27 | 29.57 | 562,042 | -2.98(-9.15%) |
Mar 13, 2017 | 30.86 | 33.93 | 30.56 | 32.54 | 640,938 | +2.18(+7.19%) |
Mar 10, 2017 | 28.67 | 31.15 | 28.57 | 30.36 | 525,096 | +2.18(+7.75%) |
Mar 09, 2017 | 29.37 | 29.76 | 28.23 | 28.18 | 413,825 | -0.99(-3.40%) |
Mar 08, 2017 | 29.57 | 30.36 | 29.17 | 29.17 | 372,486 | -0.99(-3.29%) |
Mar 07, 2017 | 30.16 | 31.10 | 29.57 | 30.16 | 454,569 | -0.60(-1.94%) |
Mar 06, 2017 | 32.44 | 32.44 | 29.67 | 30.76 | 628,898 | -1.88(-5.77%) |
Mar 03, 2017 | 31.55 | 33.04 | 30.66 | 32.64 | 445,489 | +0.99(+3.13%) |
Mar 02, 2017 | 33.24 | 33.93 | 31.05 | 31.65 | 590,146 | -2.98(-8.60%) |
Mar 01, 2017 | 33.44 | 35.02 | 32.05 | 34.63 | 595,723 | +0.60(+1.75%) |
Feb 28, 2017 | 34.43 | 35.22 | 33.63 | 34.03 | 323,512 | +0.40(+1.18%) |
Feb 27, 2017 | 36.91 | 37.90 | 33.24 | 33.63 | 687,355 | -3.47(-9.36%) |
Feb 24, 2017 | 38.89 | 39.39 | 36.91 | 37.11 | 434,114 | -1.19(-3.11%) |
Feb 23, 2017 | 40.38 | 40.58 | 37.90 | 38.30 | 637,865 | -0.89(-2.28%) |
Feb 22, 2017 | 39.88 | 40.48 | 37.70 | 39.19 | 514,862 | -0.79(-1.99%) |
Feb 21, 2017 | 40.28 | 41.17 | 38.99 | 39.98 | 380,093 | -0.99(-2.42%) |
Feb 17, 2017 | 40.98 | 40.98 | 40.98 | 0 | -0.60(-1.43%) | |
Feb 16, 2017 | 41.67 | 42.27 | 41.27 | 41.57 | 481,131 | +0.30(+0.72%) |
Feb 15, 2017 | 42.27 | 42.32 | 41.17 | 41.27 | 402,261 | -0.79(-1.89%) |
Feb 14, 2017 | 42.27 | 42.66 | 41.07 | 42.07 | 363,411 | +0.50(+1.19%) |
Feb 13, 2017 | 41.87 | 42.76 | 41.37 | 41.57 | 294,695 | -0.40(-0.95%) |
Feb 10, 2017 | 40.48 | 42.96 | 40.38 | 41.97 | 472,204 | +1.19(+2.92%) |
Feb 09, 2017 | 41.77 | 42.36 | 40.78 | 40.78 | 317,550 | -0.99(-2.38%) |
Feb 08, 2017 | 42.66 | 43.95 | 41.67 | 41.77 | 546,033 | +0.10(+0.24%) |
Feb 07, 2017 | 41.57 | 43.56 | 41.47 | 41.67 | 386,005 | -0.79(-1.87%) |
Feb 06, 2017 | 39.98 | 42.76 | 39.79 | 42.46 | 521,329 | +2.58(+6.47%) |
Feb 03, 2017 | 38.99 | 40.08 | 38.59 | 39.88 | 240,680 | +0.50(+1.26%) |
Feb 02, 2017 | 40.18 | 40.30 | 38.89 | 39.39 | 307,984 | +0.30(+0.76%) |
Feb 01, 2017 | 38.50 | 39.49 | 38.00 | 39.09 | 321,410 | +0.10(+0.25%) |
Jan 31, 2017 | 39.39 | 39.49 | 38.50 | 38.99 | 365,747 | +0.79(+2.08%) |
Jan 30, 2017 | 38.69 | 39.59 | 37.60 | 38.20 | 310,529 | -0.40(-1.03%) |
Jan 27, 2017 | 37.40 | 38.69 | 37.30 | 38.59 | 248,231 | +0.89(+2.37%) |
Jan 26, 2017 | 37.11 | 38.54 | 37.01 | 37.70 | 394,342 | -1.19(-3.06%) |
Jan 25, 2017 | 38.30 | 39.09 | 37.16 | 38.89 | 434,915 | -0.30(-0.76%) |
Jan 24, 2017 | 39.88 | 41.07 | 38.50 | 39.19 | 466,322 | -0.69(-1.74%) |
Jan 23, 2017 | 39.19 | 39.98 | 38.20 | 39.88 | 325,210 | +1.59(+4.14%) |
Jan 20, 2017 | 37.30 | 39.49 | 37.01 | 38.30 | 317,779 | +0.79(+2.12%) |
Jan 19, 2017 | 37.01 | 38.20 | 36.31 | 37.50 | 328,726 | -0.40(-1.05%) |
Jan 18, 2017 | 38.89 | 39.83 | 37.30 | 37.90 | 408,957 | -1.19(-3.05%) |
Jan 17, 2017 | 39.39 | 39.88 | 38.59 | 39.09 | 435,584 | +1.49(+3.96%) |
Jan 13, 2017 | 37.60 | 37.60 | 37.60 | 0 | +0.69(+1.88%) | |
Jan 12, 2017 | 38.20 | 38.89 | 36.21 | 36.91 | 453,683 | -0.10(-0.27%) |
Jan 11, 2017 | 36.81 | 38.35 | 35.32 | 37.01 | 540,812 | -0.30(-0.80%) |
Jan 10, 2017 | 36.21 | 38.10 | 36.11 | 37.30 | 435,555 | +1.88(+5.32%) |
Jan 09, 2017 | 36.31 | 37.80 | 35.22 | 35.42 | 572,335 | +0.60(+1.71%) |
Jan 06, 2017 | 36.01 | 37.21 | 33.24 | 34.82 | 642,899 | -2.28(-6.15%) |
Jan 05, 2017 | 34.53 | 37.45 | 34.53 | 37.11 | 713,236 | +3.87(+11.64%) |
Jan 04, 2017 | 32.74 | 33.44 | 32.15 | 33.24 | 464,812 | +1.09(+3.39%) |
Jan 03, 2017 | 29.47 | 32.24 | 29.47 | 32.15 | 407,151 | +3.27(+11.34%) |
Dec 30, 2016 | 28.87 | 28.87 | 28.87 | 0 | -3.87(-11.82%) | |
Dec 29, 2016 | 30.16 | 33.09 | 29.76 | 32.74 | 686,231 | +3.17(+10.74%) |
Dec 28, 2016 | 28.38 | 29.67 | 27.58 | 29.57 | 298,621 | +1.29(+4.56%) |
Dec 27, 2016 | 27.09 | 29.17 | 26.99 | 28.28 | 235,161 | +1.49(+5.56%) |
Dec 23, 2016 | 26.79 | 26.79 | 26.79 | 0 | +0.20(+0.75%) | |
Dec 22, 2016 | 27.28 | 28.08 | 26.39 | 26.59 | 226,573 | -0.60(-2.19%) |
Dec 21, 2016 | 27.98 | 28.28 | 27.09 | 27.18 | 161,169 | -0.60(-2.14%) |
Dec 20, 2016 | 26.69 | 27.98 | 26.39 | 27.78 | 279,159 | +0.40(+1.45%) |
Dec 19, 2016 | 27.28 | 27.78 | 26.54 | 27.38 | 383,705 | +0.10(+0.36%) |
Dec 16, 2016 | 28.08 | 29.27 | 27.09 | 27.28 | 1,294,089 | -0.50(-1.79%) |
Dec 15, 2016 | 27.09 | 28.18 | 26.39 | 27.78 | 620,615 | -0.20(-0.71%) |
Dec 14, 2016 | 30.56 | 31.25 | 27.98 | 27.98 | 626,991 | -2.18(-7.24%) |
Dec 13, 2016 | 30.16 | 30.71 | 29.67 | 30.16 | 307,877 | +0.10(+0.33%) |
Dec 12, 2016 | 29.86 | 31.45 | 29.37 | 30.06 | 335,310 | +0.79(+2.71%) |
Dec 09, 2016 | 31.75 | 32.05 | 28.77 | 29.27 | 458,209 | -2.78(-8.67%) |
Dec 08, 2016 | 31.15 | 32.05 | 30.66 | 32.05 | 360,210 | +1.39(+4.53%) |
Dec 07, 2016 | 31.25 | 31.65 | 30.16 | 30.66 | 252,656 | +0.20(+0.65%) |
Dec 06, 2016 | 31.45 | 32.64 | 30.26 | 30.46 | 357,137 | -1.09(-3.46%) |
Dec 05, 2016 | 30.16 | 31.95 | 29.37 | 31.55 | 323,027 | +0.99(+3.25%) |
Dec 02, 2016 | 29.86 | 30.71 | 29.66 | 30.56 | 339,775 | +1.39(+4.76%) |
Dec 01, 2016 | 27.78 | 30.62 | 26.99 | 29.17 | 450,970 | +1.09(+3.89%) |
Nov 30, 2016 | 27.09 | 28.47 | 26.89 | 28.08 | 314,177 | +0.50(+1.80%) |
Nov 29, 2016 | 27.09 | 28.38 | 26.59 | 27.58 | 194,330 | -0.60(-2.11%) |
Nov 28, 2016 | 27.28 | 28.47 | 26.69 | 28.18 | 308,484 | +1.69(+6.37%) |
Nov 25, 2016 | 27.28 | 27.68 | 26.39 | 26.49 | 173,403 | -0.40(-1.48%) |
Nov 23, 2016 | 26.89 | 26.89 | 26.89 | 0 | -1.79(-6.23%) | |
Nov 22, 2016 | 28.47 | 29.07 | 27.28 | 28.67 | 264,280 | +0.50(+1.76%) |
Nov 21, 2016 | 28.28 | 29.07 | 27.78 | 28.18 | 237,214 | +0.99(+3.65%) |
Nov 18, 2016 | 27.68 | 28.28 | 26.79 | 27.18 | 365,741 | -0.89(-3.18%) |
Nov 17, 2016 | 29.07 | 30.26 | 27.68 | 28.08 | 387,709 | -1.19(-4.07%) |
Nov 16, 2016 | 31.05 | 31.40 | 28.08 | 29.27 | 426,591 | -1.98(-6.35%) |
Nov 15, 2016 | 28.47 | 31.45 | 27.98 | 31.25 | 583,797 | +2.88(+10.14%) |
Nov 14, 2016 | 25.60 | 28.57 | 24.90 | 28.38 | 572,029 | +1.89(+7.12%) |
Nov 11, 2016 | 29.17 | 29.67 | 25.40 | 26.49 | 866,529 | -2.68(-9.18%) |
Nov 10, 2016 | 32.44 | 32.74 | 28.77 | 29.17 | 674,232 | -3.77(-11.45%) |
Nov 09, 2016 | 35.52 | 35.82 | 32.44 | 32.94 | 630,109 | +0.10(+0.30%) |
Nov 08, 2016 | 35.12 | 35.67 | 32.64 | 32.84 | 460,318 | -2.28(-6.50%) |
Nov 07, 2016 | 32.94 | 36.06 | 32.64 | 35.12 | 601,891 | -0.10(-0.28%) |
Nov 04, 2016 | 34.23 | 35.42 | 33.34 | 35.22 | 446,957 | +0.79(+2.31%) |
Nov 03, 2016 | 32.44 | 34.43 | 31.75 | 34.43 | 460,405 | +1.19(+3.58%) |
Nov 02, 2016 | 34.82 | 36.56 | 32.94 | 33.24 | 728,676 | -0.10(-0.30%) |
Nov 01, 2016 | 33.14 | 34.53 | 32.94 | 33.34 | 452,371 | +1.09(+3.38%) |
Oct 31, 2016 | 31.15 | 32.34 | 30.36 | 32.24 | 302,899 | +1.29(+4.17%) |
Oct 28, 2016 | 30.36 | 31.95 | 30.26 | 30.95 | 325,632 | +0.40(+1.30%) |
Oct 27, 2016 | 31.65 | 32.05 | 30.06 | 30.56 | 309,489 | -0.79(-2.53%) |
Oct 26, 2016 | 32.05 | 32.44 | 30.86 | 31.35 | 274,821 | -0.69(-2.17%) |
Oct 25, 2016 | 32.74 | 33.14 | 31.65 | 32.05 | 432,483 | -0.10(-0.31%) |
Oct 24, 2016 | 35.02 | 35.42 | 31.75 | 32.15 | 491,772 | -2.68(-7.69%) |
Oct 21, 2016 | 35.52 | 35.72 | 34.53 | 34.82 | 225,240 | -0.69(-1.96%) |
Oct 20, 2016 | 36.81 | 37.01 | 34.82 | 35.52 | 243,039 | -0.99(-2.72%) |
Oct 19, 2016 | 36.61 | 36.96 | 35.32 | 36.51 | 382,510 | +1.09(+3.08%) |
Oct 18, 2016 | 34.63 | 35.62 | 33.53 | 35.42 | 322,371 | +2.18(+6.57%) |
Oct 17, 2016 | 32.54 | 33.93 | 32.44 | 33.24 | 203,578 | +0.99(+3.08%) |
Oct 14, 2016 | 32.44 | 33.63 | 31.95 | 32.24 | 245,048 | -1.09(-3.27%) |
Oct 13, 2016 | 32.94 | 35.12 | 32.40 | 33.34 | 374,141 | +0.79(+2.44%) |
Oct 12, 2016 | 31.35 | 32.94 | 31.35 | 32.54 | 217,264 | +1.09(+3.47%) |
Oct 11, 2016 | 32.44 | 32.94 | 31.25 | 31.45 | 263,184 | -1.59(-4.80%) |
Oct 10, 2016 | 32.54 | 33.24 | 32.15 | 33.04 | 285,287 | +0.89(+2.78%) |
Oct 07, 2016 | 32.15 | 33.24 | 30.86 | 32.15 | 573,886 | +1.49(+4.85%) |
Oct 06, 2016 | 31.15 | 31.87 | 29.96 | 30.66 | 505,469 | -2.08(-6.36%) |
Oct 05, 2016 | 32.54 | 33.04 | 30.56 | 32.74 | 556,787 | +0.79(+2.48%) |
Oct 04, 2016 | 34.53 | 34.53 | 31.65 | 31.95 | 621,816 | -3.67(-10.31%) |