Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.50 | 49.50 | 47.70 | 47.70 | 1,035 | -0.90(-1.85%) |
Apr 27, 2017 | 48.60 | 49.50 | 47.70 | 48.60 | 2,709 | +2.70(+5.88%) |
Apr 26, 2017 | 43.20 | 46.80 | 42.75 | 45.90 | 1,207 | +0.90(+2.00%) |
Apr 25, 2017 | 45.90 | 45.90 | 45.00 | 45.00 | 207 | -0.90(-1.96%) |
Apr 24, 2017 | 45.90 | 45.90 | 45.00 | 45.90 | 189 | -0.90(-1.92%) |
Apr 21, 2017 | 46.42 | 46.80 | 45.09 | 46.80 | 140 | +0.90(+1.96%) |
Apr 20, 2017 | 42.73 | 46.80 | 42.73 | 45.90 | 1,020 | +3.15(+7.37%) |
Apr 19, 2017 | 42.69 | 43.20 | 42.30 | 42.75 | 729 | +0.45(+1.06%) |
Apr 18, 2017 | 42.30 | 43.20 | 42.30 | 42.30 | 203 | +0.00(+0.00%) |
Apr 17, 2017 | 43.20 | 43.20 | 42.30 | 42.30 | 60 | -0.81(-1.88%) |
Apr 13, 2017 | 41.40 | 43.20 | 41.40 | 43.11 | 365 | +1.71(+4.13%) |
Apr 12, 2017 | 42.30 | 43.20 | 41.40 | 41.40 | 891 | -0.90(-2.13%) |
Apr 11, 2017 | 43.20 | 43.20 | 42.21 | 42.30 | 561 | -1.80(-4.08%) |
Apr 10, 2017 | 44.10 | 42.30 | 44.10 | 370 | +1.80(+4.26%) | |
Apr 07, 2017 | 43.20 | 44.10 | 42.30 | 42.30 | 2,082 | -1.80(-4.08%) |
Apr 06, 2017 | 43.20 | 44.10 | 42.30 | 44.10 | 687 | +1.80(+4.26%) |
Apr 05, 2017 | 45.00 | 45.00 | 42.30 | 42.30 | 1,376 | -1.80(-4.08%) |
Apr 04, 2017 | 43.20 | 45.00 | 43.20 | 44.10 | 1,030 | +0.90(+2.08%) |
Apr 03, 2017 | 45.90 | 45.90 | 43.20 | 43.20 | 1,717 | -2.70(-5.88%) |
Mar 31, 2017 | 45.00 | 46.80 | 42.30 | 45.90 | 2,837 | +0.00(+0.00%) |
Mar 30, 2017 | 46.80 | 47.70 | 45.90 | 45.90 | 927 | -0.90(-1.92%) |
Mar 29, 2017 | 46.40 | 46.80 | 45.00 | 46.80 | 336 | +0.90(+1.96%) |
Mar 28, 2017 | 47.70 | 47.70 | 45.00 | 45.90 | 898 | -0.45(-0.97%) |
Mar 27, 2017 | 46.80 | 47.70 | 45.90 | 46.35 | 2,440 | -1.35(-2.83%) |
Mar 24, 2017 | 45.90 | 48.60 | 44.76 | 47.70 | 2,128 | +2.70(+6.00%) |
Mar 23, 2017 | 43.20 | 45.00 | 43.20 | 45.00 | 525 | +0.90(+2.04%) |
Mar 22, 2017 | 45.90 | 45.90 | 43.20 | 44.10 | 280 | -0.90(-2.00%) |
Mar 21, 2017 | 45.90 | 45.90 | 43.20 | 45.00 | 969 | +0.90(+2.04%) |
Mar 20, 2017 | 46.80 | 47.70 | 43.20 | 44.10 | 1,504 | -2.70(-5.77%) |
Mar 17, 2017 | 47.70 | 47.70 | 45.41 | 46.80 | 3,697 | +0.90(+1.96%) |
Mar 16, 2017 | 45.00 | 46.80 | 45.00 | 45.90 | 1,793 | +0.90(+2.00%) |
Mar 15, 2017 | 42.30 | 46.35 | 42.30 | 45.00 | 3,195 | +2.70(+6.38%) |
Mar 14, 2017 | 44.10 | 45.00 | 42.30 | 42.30 | 4,148 | -1.80(-4.08%) |
Mar 13, 2017 | 45.00 | 46.80 | 43.20 | 44.10 | 2,190 | -0.90(-2.00%) |
Mar 10, 2017 | 45.90 | 46.80 | 44.10 | 45.00 | 4,724 | +0.00(+0.00%) |
Mar 09, 2017 | 45.90 | 46.80 | 45.00 | 45.00 | 6,752 | +0.45(+1.01%) |
Mar 08, 2017 | 43.20 | 45.90 | 42.30 | 44.55 | 11,168 | +1.35(+3.12%) |
Mar 07, 2017 | 45.90 | 45.90 | 43.20 | 43.20 | 1,997 | -2.70(-5.88%) |
Mar 06, 2017 | 46.80 | 46.80 | 45.00 | 45.90 | 989 | +0.00(+0.00%) |
Mar 03, 2017 | 46.22 | 47.38 | 45.90 | 45.90 | 983 | +0.00(+0.00%) |
Mar 02, 2017 | 45.90 | 46.80 | 45.00 | 45.90 | 1,575 | +0.00(+0.00%) |
Mar 01, 2017 | 45.90 | 46.80 | 45.00 | 45.90 | 560 | +0.00(+0.00%) |
Feb 28, 2017 | 46.80 | 48.15 | 45.90 | 45.90 | 1,370 | -0.90(-1.92%) |
Feb 27, 2017 | 46.80 | 46.80 | 45.00 | 46.80 | 2,712 | +0.45(+0.97%) |
Feb 24, 2017 | 45.00 | 46.80 | 45.00 | 46.35 | 256 | +0.45(+0.98%) |
Feb 23, 2017 | 46.80 | 46.80 | 45.00 | 45.90 | 679 | -0.90(-1.92%) |
Feb 22, 2017 | 46.80 | 46.80 | 45.90 | 46.80 | 1,290 | +0.90(+1.96%) |
Feb 21, 2017 | 46.80 | 46.80 | 45.72 | 45.90 | 1,371 | +0.00(+0.00%) |
Feb 17, 2017 | 45.90 | 45.90 | 45.90 | 0 | +0.90(+2.00%) | |
Feb 16, 2017 | 46.38 | 46.80 | 45.00 | 45.00 | 1,411 | -1.80(-3.85%) |
Feb 15, 2017 | 45.90 | 47.47 | 45.90 | 46.80 | 967 | +0.90(+1.96%) |
Feb 14, 2017 | 46.80 | 47.79 | 45.90 | 45.90 | 409 | +0.00(+0.00%) |
Feb 13, 2017 | 46.80 | 47.70 | 45.90 | 45.90 | 415 | +0.00(+0.00%) |
Feb 10, 2017 | 45.90 | 46.80 | 45.90 | 45.90 | 466 | -0.45(-0.97%) |
Feb 09, 2017 | 45.90 | 46.62 | 45.90 | 46.35 | 576 | -0.03(-0.05%) |
Feb 08, 2017 | 46.80 | 46.80 | 45.90 | 46.38 | 891 | -0.42(-0.91%) |
Feb 07, 2017 | 47.70 | 47.70 | 45.90 | 46.80 | 742 | +1.71(+3.79%) |
Feb 06, 2017 | 44.10 | 50.40 | 44.10 | 45.09 | 1,170 | +0.09(+0.20%) |
Feb 03, 2017 | 45.60 | 45.90 | 45.00 | 45.00 | 259 | +0.00(+0.00%) |
Feb 02, 2017 | 44.10 | 45.90 | 44.10 | 45.00 | 547 | -0.45(-0.99%) |
Feb 01, 2017 | 46.80 | 47.70 | 45.45 | 45.45 | 539 | -2.25(-4.72%) |
Jan 31, 2017 | 45.72 | 49.50 | 44.10 | 47.70 | 1,087 | +1.80(+3.92%) |
Jan 30, 2017 | 45.00 | 46.80 | 45.00 | 45.90 | 337 | -0.90(-1.92%) |
Jan 27, 2017 | 46.80 | 46.80 | 45.90 | 46.80 | 1,138 | +0.45(+0.97%) |
Jan 26, 2017 | 46.80 | 46.80 | 45.90 | 46.35 | 351 | +0.45(+0.98%) |
Jan 25, 2017 | 46.35 | 47.43 | 45.90 | 45.90 | 440 | +0.00(+0.00%) |
Jan 24, 2017 | 46.80 | 46.80 | 45.00 | 45.90 | 1,007 | -1.35(-2.86%) |
Jan 23, 2017 | 50.40 | 50.40 | 45.00 | 47.25 | 2,002 | -1.35(-2.78%) |
Jan 20, 2017 | 45.99 | 50.40 | 45.90 | 48.60 | 1,699 | +2.70(+5.88%) |
Jan 19, 2017 | 47.70 | 47.70 | 45.90 | 45.90 | 1,050 | -1.80(-3.77%) |
Jan 18, 2017 | 47.70 | 48.60 | 46.80 | 47.70 | 955 | +0.00(+0.00%) |
Jan 17, 2017 | 50.40 | 50.40 | 45.72 | 47.70 | 4,858 | -1.80(-3.64%) |
Jan 13, 2017 | 49.50 | 49.50 | 49.50 | 0 | -1.80(-3.51%) | |
Jan 12, 2017 | 49.50 | 51.30 | 49.50 | 51.30 | 1,755 | +0.90(+1.79%) |
Jan 11, 2017 | 50.76 | 51.30 | 50.40 | 50.40 | 1,882 | -0.90(-1.75%) |
Jan 10, 2017 | 51.30 | 51.30 | 50.40 | 51.30 | 569 | +0.00(+0.00%) |
Jan 09, 2017 | 50.40 | 52.20 | 50.40 | 51.30 | 1,785 | +0.90(+1.79%) |
Jan 06, 2017 | 49.50 | 50.40 | 49.50 | 50.40 | 455 | +0.00(+0.00%) |
Jan 05, 2017 | 48.60 | 50.40 | 46.80 | 50.40 | 884 | +1.80(+3.70%) |
Jan 04, 2017 | 49.50 | 51.30 | 48.60 | 48.60 | 1,431 | -0.18(-0.37%) |
Jan 03, 2017 | 52.20 | 52.20 | 48.60 | 48.78 | 2,237 | -2.52(-4.91%) |
Dec 30, 2016 | 51.30 | 51.30 | 51.30 | 0 | -1.80(-3.39%) | |
Dec 29, 2016 | 52.54 | 53.10 | 52.20 | 53.10 | 1,204 | +0.90(+1.72%) |
Dec 28, 2016 | 50.40 | 53.10 | 50.40 | 52.20 | 3,001 | +0.00(+0.00%) |
Dec 27, 2016 | 54.00 | 54.00 | 52.20 | 52.20 | 1,791 | -0.90(-1.69%) |
Dec 23, 2016 | 53.10 | 53.10 | 53.10 | 0 | +4.50(+9.26%) | |
Dec 22, 2016 | 46.80 | 50.40 | 46.80 | 48.60 | 2,376 | +1.80(+3.85%) |
Dec 21, 2016 | 49.50 | 49.74 | 46.80 | 46.80 | 4,236 | +0.00(+0.00%) |
Dec 20, 2016 | 48.60 | 52.20 | 45.90 | 46.80 | 20,528 | +4.50(+10.64%) |
Dec 19, 2016 | 42.30 | 43.20 | 42.30 | 42.30 | 1,224 | -0.90(-2.08%) |
Dec 16, 2016 | 41.40 | 43.20 | 41.40 | 43.20 | 1,519 | +1.16(+2.77%) |
Dec 15, 2016 | 42.30 | 42.30 | 41.40 | 42.04 | 1,655 | +0.64(+1.54%) |
Dec 14, 2016 | 43.02 | 43.20 | 41.40 | 41.40 | 513 | +0.00(+0.00%) |
Dec 13, 2016 | 43.20 | 43.20 | 41.40 | 41.40 | 683 | -1.80(-4.17%) |
Dec 12, 2016 | 42.75 | 43.20 | 40.50 | 43.20 | 2,529 | +0.00(+0.00%) |
Dec 09, 2016 | 43.20 | 45.00 | 43.20 | 43.20 | 1,486 | +0.90(+2.13%) |
Dec 08, 2016 | 43.20 | 45.00 | 42.30 | 42.30 | 1,169 | -1.80(-4.08%) |
Dec 07, 2016 | 44.10 | 44.10 | 41.85 | 44.10 | 443 | +1.80(+4.26%) |
Dec 06, 2016 | 41.40 | 43.20 | 40.50 | 42.30 | 1,648 | +0.26(+0.61%) |
Dec 05, 2016 | 43.20 | 43.60 | 41.40 | 42.04 | 2,344 | +0.24(+0.58%) |
Dec 02, 2016 | 43.20 | 45.00 | 41.80 | 41.80 | 2,509 | -1.40(-3.24%) |
Dec 01, 2016 | 43.20 | 46.39 | 42.30 | 43.20 | 2,516 | +0.90(+2.13%) |
Nov 30, 2016 | 43.44 | 44.65 | 42.30 | 42.30 | 1,977 | -0.90(-2.08%) |
Nov 29, 2016 | 42.30 | 48.24 | 42.30 | 43.20 | 4,836 | +0.00(+0.00%) |
Nov 28, 2016 | 43.20 | 43.20 | 42.30 | 43.20 | 257 | +0.00(+0.00%) |
Nov 25, 2016 | 41.40 | 45.00 | 41.40 | 43.20 | 688 | +1.80(+4.35%) |
Nov 23, 2016 | 41.40 | 41.40 | 41.40 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 42.30 | 43.20 | 41.40 | 41.40 | 832 | +0.00(+0.00%) |
Nov 21, 2016 | 44.35 | 45.00 | 41.40 | 41.40 | 990 | -0.90(-2.13%) |
Nov 18, 2016 | 41.40 | 46.55 | 41.40 | 42.30 | 4,541 | +0.00(+0.00%) |
Nov 17, 2016 | 41.62 | 42.30 | 41.40 | 42.30 | 100 | +0.00(+0.00%) |
Nov 16, 2016 | 40.50 | 42.30 | 40.50 | 42.30 | 443 | +0.90(+2.17%) |
Nov 15, 2016 | 45.00 | 45.00 | 39.60 | 41.40 | 2,152 | -3.15(-7.07%) |
Nov 14, 2016 | 42.30 | 45.00 | 42.30 | 44.55 | 1,839 | +2.25(+5.32%) |
Nov 11, 2016 | 42.30 | 44.10 | 41.70 | 42.30 | 2,975 | +0.90(+2.17%) |
Nov 10, 2016 | 40.50 | 43.79 | 38.70 | 41.40 | 4,568 | +0.90(+2.22%) |
Nov 09, 2016 | 38.70 | 40.68 | 38.70 | 40.50 | 615 | +1.80(+4.65%) |
Nov 08, 2016 | 39.60 | 41.40 | 38.70 | 38.70 | 764 | -1.80(-4.44%) |
Nov 07, 2016 | 40.50 | 41.22 | 40.50 | 40.50 | 188 | +0.00(+0.00%) |
Nov 04, 2016 | 40.68 | 41.85 | 40.50 | 40.50 | 579 | -0.90(-2.17%) |
Nov 03, 2016 | 42.30 | 42.30 | 39.69 | 41.40 | 229 | +0.00(+0.00%) |
Nov 02, 2016 | 39.60 | 44.10 | 39.60 | 41.40 | 484 | +2.70(+6.98%) |
Nov 01, 2016 | 39.97 | 39.97 | 38.70 | 38.70 | 165 | -0.90(-2.27%) |
Oct 31, 2016 | 39.60 | 41.40 | 39.60 | 39.60 | 319 | +0.00(+0.00%) |
Oct 28, 2016 | 42.30 | 42.30 | 38.70 | 39.60 | 1,350 | -3.60(-8.33%) |
Oct 27, 2016 | 45.00 | 45.00 | 40.68 | 43.20 | 1,479 | -1.40(-3.15%) |
Oct 26, 2016 | 44.75 | 45.00 | 44.28 | 44.60 | 294 | -0.07(-0.16%) |
Oct 25, 2016 | 45.09 | 45.90 | 44.67 | 44.67 | 1,145 | -0.33(-0.72%) |
Oct 24, 2016 | 45.58 | 45.90 | 44.60 | 45.00 | 385 | -0.30(-0.66%) |
Oct 21, 2016 | 44.71 | 45.54 | 44.71 | 45.30 | 226 | -0.42(-0.92%) |
Oct 20, 2016 | 45.01 | 46.08 | 45.01 | 45.72 | 73 | +0.18(+0.40%) |
Oct 19, 2016 | 42.75 | 45.54 | 42.75 | 45.54 | 373 | -0.72(-1.56%) |
Oct 18, 2016 | 45.79 | 46.44 | 44.10 | 46.26 | 704 | +0.90(+1.98%) |
Oct 17, 2016 | 44.46 | 45.72 | 43.20 | 45.36 | 385 | +0.90(+2.02%) |
Oct 14, 2016 | 44.46 | 45.36 | 44.46 | 44.46 | 973 | +0.00(+0.00%) |
Oct 13, 2016 | 44.27 | 45.27 | 44.27 | 44.46 | 312 | -0.36(-0.80%) |
Oct 12, 2016 | 45.72 | 45.72 | 42.51 | 44.82 | 2,561 | -0.90(-1.97%) |
Oct 11, 2016 | 47.16 | 47.34 | 45.72 | 45.72 | 713 | -1.98(-4.15%) |
Oct 10, 2016 | 47.52 | 49.32 | 47.52 | 47.70 | 2,420 | -0.18(-0.38%) |
Oct 07, 2016 | 50.22 | 50.67 | 47.33 | 47.88 | 1,806 | -2.79(-5.51%) |
Oct 06, 2016 | 49.50 | 51.51 | 49.50 | 50.67 | 709 | -1.17(-2.26%) |
Oct 05, 2016 | 50.69 | 51.84 | 50.58 | 51.84 | 681 | +1.44(+2.86%) |
Oct 04, 2016 | 50.40 | 50.58 | 49.98 | 50.40 | 312 | +0.00(+0.00%) |
Oct 03, 2016 | 51.32 | 51.32 | 50.04 | 50.40 | 743 | -0.54(-1.06%) |
Sep 30, 2016 | 51.48 | 52.20 | 50.58 | 50.94 | 473 | -0.36(-0.70%) |
Sep 29, 2016 | 52.38 | 52.56 | 50.75 | 51.30 | 708 | -1.08(-2.06%) |
Sep 28, 2016 | 52.63 | 52.92 | 52.20 | 52.38 | 522 | +0.00(+0.00%) |
Sep 27, 2016 | 51.48 | 53.10 | 51.48 | 52.38 | 366 | +0.20(+0.38%) |
Sep 26, 2016 | 51.30 | 52.65 | 51.12 | 52.18 | 624 | +0.88(+1.72%) |
Sep 23, 2016 | 53.10 | 53.10 | 50.22 | 51.30 | 1,818 | -1.80(-3.39%) |
Sep 22, 2016 | 51.66 | 53.40 | 51.66 | 53.10 | 919 | +0.95(+1.83%) |
Sep 21, 2016 | 53.10 | 53.10 | 51.66 | 52.15 | 934 | -0.23(-0.45%) |
Sep 20, 2016 | 52.66 | 53.78 | 51.84 | 52.38 | 1,143 | -0.72(-1.36%) |
Sep 19, 2016 | 50.58 | 53.82 | 50.58 | 53.10 | 360 | +0.72(+1.37%) |
Sep 16, 2016 | 54.36 | 55.89 | 52.38 | 52.38 | 2,388 | -1.26(-2.35%) |
Sep 15, 2016 | 54.36 | 55.98 | 52.74 | 53.64 | 1,321 | -1.26(-2.29%) |
Sep 14, 2016 | 53.28 | 55.62 | 53.10 | 54.90 | 1,053 | +2.16(+4.10%) |
Sep 13, 2016 | 54.00 | 54.90 | 51.48 | 52.74 | 874 | -1.98(-3.62%) |
Sep 12, 2016 | 54.00 | 55.80 | 52.74 | 54.72 | 1,680 | +1.08(+2.01%) |
Sep 09, 2016 | 54.36 | 54.36 | 52.56 | 53.64 | 723 | +1.08(+2.05%) |
Sep 08, 2016 | 51.84 | 53.10 | 51.30 | 52.56 | 976 | +1.26(+2.46%) |
Sep 07, 2016 | 51.39 | 52.20 | 50.76 | 51.30 | 567 | +0.00(+0.00%) |
Sep 06, 2016 | 51.12 | 52.20 | 50.58 | 51.30 | 978 | -0.54(-1.04%) |
Sep 02, 2016 | 51.48 | 51.84 | 51.84 | 51.84 | 355 | +0.72(+1.41%) |
Sep 01, 2016 | 50.76 | 51.76 | 50.40 | 51.12 | 1,161 | +0.00(+0.00%) |
Aug 31, 2016 | 50.97 | 52.18 | 50.94 | 51.12 | 205 | +0.18(+0.35%) |
Aug 30, 2016 | 52.20 | 52.20 | 50.94 | 50.94 | 654 | -2.70(-5.03%) |
Aug 29, 2016 | 51.48 | 53.64 | 50.94 | 53.64 | 1,068 | +2.34(+4.56%) |
Aug 26, 2016 | 52.00 | 52.20 | 49.50 | 51.30 | 2,009 | -0.54(-1.04%) |
Aug 25, 2016 | 53.18 | 54.00 | 51.84 | 51.84 | 634 | -0.36(-0.69%) |
Aug 24, 2016 | 54.00 | 54.00 | 52.20 | 52.20 | 918 | -1.26(-2.36%) |
Aug 23, 2016 | 54.18 | 55.80 | 53.46 | 53.46 | 539 | -1.08(-1.98%) |
Aug 22, 2016 | 55.26 | 55.26 | 54.18 | 54.54 | 400 | -0.36(-0.66%) |
Aug 19, 2016 | 54.50 | 55.80 | 54.50 | 54.90 | 371 | +0.36(+0.66%) |
Aug 18, 2016 | 54.27 | 55.44 | 54.18 | 54.54 | 852 | +0.54(+1.00%) |
Aug 17, 2016 | 56.23 | 56.23 | 53.82 | 54.00 | 669 | -0.18(-0.33%) |
Aug 16, 2016 | 54.00 | 55.98 | 54.00 | 54.18 | 483 | -0.72(-1.31%) |
Aug 15, 2016 | 54.01 | 55.80 | 54.00 | 54.90 | 877 | +1.24(+2.31%) |
Aug 12, 2016 | 53.91 | 54.36 | 53.46 | 53.66 | 418 | -0.16(-0.30%) |
Aug 11, 2016 | 53.55 | 55.44 | 53.38 | 53.82 | 602 | +0.00(+0.00%) |
Aug 10, 2016 | 53.64 | 54.22 | 53.64 | 53.82 | 359 | -1.08(-1.97%) |
Aug 09, 2016 | 55.26 | 55.70 | 54.90 | 54.90 | 420 | -0.36(-0.65%) |
Aug 08, 2016 | 54.90 | 55.98 | 54.90 | 55.26 | 254 | +0.36(+0.66%) |
Aug 05, 2016 | 55.26 | 56.16 | 54.90 | 54.90 | 382 | -0.90(-1.61%) |
Aug 04, 2016 | 55.81 | 56.23 | 55.58 | 55.80 | 895 | +0.54(+0.98%) |
Aug 03, 2016 | 56.16 | 57.60 | 55.26 | 55.26 | 553 | -0.36(-0.65%) |
Aug 02, 2016 | 55.28 | 57.78 | 54.90 | 55.62 | 295 | -0.18(-0.32%) |
Aug 01, 2016 | 57.42 | 57.42 | 54.90 | 55.80 | 497 | +0.36(+0.65%) |
Jul 29, 2016 | 56.34 | 57.42 | 53.81 | 55.44 | 343 | -0.54(-0.96%) |
Jul 28, 2016 | 55.80 | 56.52 | 55.80 | 55.98 | 644 | +0.54(+0.97%) |
Jul 27, 2016 | 55.08 | 55.80 | 54.85 | 55.44 | 874 | +1.44(+2.67%) |
Jul 26, 2016 | 53.46 | 54.30 | 52.56 | 54.00 | 698 | +1.09(+2.05%) |
Jul 25, 2016 | 52.20 | 52.92 | 52.20 | 52.91 | 498 | -0.89(-1.65%) |
Jul 22, 2016 | 52.37 | 55.62 | 52.20 | 53.80 | 718 | -0.02(-0.04%) |
Jul 21, 2016 | 53.28 | 55.62 | 52.74 | 53.82 | 1,033 | +0.72(+1.36%) |
Jul 20, 2016 | 53.28 | 55.08 | 52.92 | 53.10 | 487 | -0.36(-0.67%) |
Jul 19, 2016 | 54.00 | 58.32 | 53.10 | 53.46 | 1,848 | -1.80(-3.26%) |
Jul 18, 2016 | 53.82 | 55.80 | 53.64 | 55.26 | 374 | +1.80(+3.37%) |
Jul 15, 2016 | 57.78 | 57.78 | 51.53 | 53.46 | 1,507 | -1.61(-2.93%) |
Jul 14, 2016 | 54.36 | 56.57 | 54.36 | 55.07 | 177 | +0.17(+0.31%) |
Jul 13, 2016 | 56.16 | 60.48 | 54.64 | 54.90 | 351 | -1.80(-3.17%) |
Jul 12, 2016 | 55.53 | 58.14 | 55.08 | 56.70 | 695 | +1.98(+3.62%) |
Jul 11, 2016 | 56.52 | 57.78 | 54.18 | 54.72 | 959 | -1.80(-3.18%) |
Jul 08, 2016 | 54.90 | 58.14 | 55.80 | 56.52 | 2,004 | +0.72(+1.29%) |
Jul 07, 2016 | 55.08 | 55.80 | 52.38 | 55.80 | 1,068 | +0.36(+0.65%) |
Jul 05, 2016 | 53.46 | 55.44 | 52.74 | 55.44 | 1,254 | +1.26(+2.33%) |
Jul 01, 2016 | 54.36 | 54.18 | 54.18 | 54.18 | 483 | +1.98(+3.79%) |
Jun 30, 2016 | 54.00 | 54.36 | 51.66 | 52.20 | 370 | -1.80(-3.33%) |
Jun 29, 2016 | 51.48 | 54.00 | 50.82 | 54.00 | 704 | +2.16(+4.17%) |
Jun 28, 2016 | 50.58 | 53.46 | 50.58 | 51.84 | 522 | +1.80(+3.60%) |
Jun 27, 2016 | 54.00 | 54.00 | 49.50 | 50.04 | 914 | -3.78(-7.02%) |
Jun 24, 2016 | 51.30 | 54.18 | 51.30 | 53.82 | 999 | -0.36(-0.66%) |
Jun 23, 2016 | 51.66 | 54.18 | 51.30 | 54.18 | 474 | +2.70(+5.24%) |
Jun 22, 2016 | 53.10 | 53.10 | 51.33 | 51.48 | 230 | -1.80(-3.38%) |
Jun 21, 2016 | 51.29 | 54.00 | 51.29 | 53.28 | 200 | +1.98(+3.86%) |
Jun 20, 2016 | 49.14 | 54.18 | 49.14 | 51.30 | 1,981 | +0.72(+1.42%) |
Jun 17, 2016 | 52.56 | 53.64 | 50.22 | 50.58 | 1,742 | -1.44(-2.77%) |
Jun 16, 2016 | 52.92 | 54.90 | 50.94 | 52.02 | 2,681 | -1.80(-3.34%) |
Jun 15, 2016 | 55.80 | 57.24 | 53.46 | 53.82 | 1,713 | -2.70(-4.78%) |
Jun 14, 2016 | 55.80 | 57.06 | 54.18 | 56.52 | 929 | +0.90(+1.62%) |
Jun 13, 2016 | 59.40 | 59.40 | 54.90 | 55.62 | 1,734 | -0.72(-1.28%) |
Jun 10, 2016 | 59.22 | 59.76 | 55.80 | 56.34 | 1,770 | -3.06(-5.15%) |
Jun 09, 2016 | 64.26 | 64.80 | 58.50 | 59.40 | 4,506 | -5.40(-8.33%) |
Jun 08, 2016 | 59.22 | 70.74 | 59.22 | 64.80 | 13,945 | +3.42(+5.57%) |
Jun 07, 2016 | 62.10 | 62.28 | 60.48 | 61.38 | 464 | -0.36(-0.58%) |
Jun 06, 2016 | 60.12 | 62.10 | 59.40 | 61.74 | 599 | +2.52(+4.26%) |
Jun 03, 2016 | 60.84 | 61.20 | 58.52 | 59.22 | 190 | -1.98(-3.24%) |
Jun 02, 2016 | 61.56 | 61.74 | 59.94 | 61.20 | 614 | +0.36(+0.59%) |
Jun 01, 2016 | 61.38 | 62.64 | 60.66 | 60.84 | 758 | +0.45(+0.75%) |
May 31, 2016 | 59.76 | 61.74 | 59.40 | 60.39 | 323 | +0.09(+0.15%) |
May 27, 2016 | 59.40 | 60.30 | 60.30 | 60.30 | 244 | +0.18(+0.30%) |
May 26, 2016 | 59.76 | 61.56 | 58.14 | 60.12 | 408 | -0.36(-0.60%) |
May 25, 2016 | 61.20 | 61.74 | 59.58 | 60.48 | 278 | -0.72(-1.18%) |
May 24, 2016 | 61.20 | 61.74 | 61.20 | 61.20 | 353 | +0.00(+0.00%) |
May 23, 2016 | 61.92 | 61.92 | 60.12 | 61.20 | 675 | -1.80(-2.86%) |
May 20, 2016 | 58.32 | 63.18 | 57.78 | 63.00 | 1,257 | +4.68(+8.02%) |
May 19, 2016 | 59.76 | 60.12 | 57.98 | 58.32 | 365 | -1.44(-2.41%) |
May 18, 2016 | 61.31 | 61.38 | 58.86 | 59.76 | 1,545 | -0.36(-0.60%) |
May 17, 2016 | 60.30 | 61.56 | 59.40 | 60.12 | 304 | -0.90(-1.47%) |
May 16, 2016 | 55.80 | 66.96 | 55.80 | 61.02 | 684 | +5.22(+9.35%) |
May 13, 2016 | 56.16 | 58.50 | 55.26 | 55.80 | 595 | -1.80(-3.13%) |
May 12, 2016 | 60.30 | 60.30 | 57.06 | 57.60 | 540 | -0.54(-0.93%) |
May 11, 2016 | 61.02 | 63.58 | 57.60 | 58.14 | 1,069 | -3.42(-5.56%) |
May 10, 2016 | 63.72 | 67.32 | 61.10 | 61.56 | 5,528 | -2.16(-3.39%) |
May 09, 2016 | 66.60 | 69.30 | 63.72 | 63.72 | 503 | -3.60(-5.35%) |
May 06, 2016 | 69.30 | 69.30 | 66.60 | 67.32 | 340 | -2.88(-4.10%) |
May 05, 2016 | 73.26 | 73.26 | 69.30 | 70.20 | 585 | -3.60(-4.88%) |
May 04, 2016 | 72.73 | 74.34 | 71.64 | 73.80 | 1,937 | +0.00(+0.00%) |
May 03, 2016 | 72.00 | 75.96 | 72.00 | 73.80 | 1,222 | -0.72(-0.97%) |