Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 112.00 | 120.90 | 112.00 | 116.11 | 18,881 | +4.11(+3.67%) |
Mar 30, 2017 | 114.00 | 114.25 | 111.01 | 112.00 | 5,169 | -1.50(-1.32%) |
Mar 29, 2017 | 111.51 | 115.64 | 111.51 | 113.50 | 7,779 | +2.00(+1.79%) |
Mar 28, 2017 | 115.15 | 118.00 | 111.50 | 111.50 | 16,354 | -2.45(-2.15%) |
Mar 27, 2017 | 107.60 | 114.00 | 107.10 | 113.95 | 13,473 | +4.95(+4.54%) |
Mar 24, 2017 | 110.00 | 110.25 | 105.80 | 109.00 | 22,583 | -3.00(-2.68%) |
Mar 23, 2017 | 116.50 | 116.50 | 110.99 | 112.00 | 7,562 | +0.96(+0.86%) |
Mar 22, 2017 | 119.10 | 119.47 | 109.12 | 111.04 | 36,085 | -11.96(-9.72%) |
Mar 21, 2017 | 109.00 | 123.00 | 109.00 | 123.00 | 39,578 | +17.00(+16.04%) |
Mar 20, 2017 | 113.00 | 113.25 | 104.00 | 106.00 | 77,844 | -12.00(-10.17%) |
Mar 17, 2017 | 120.25 | 126.98 | 117.00 | 118.00 | 63,033 | -4.50(-3.67%) |
Mar 16, 2017 | 129.50 | 132.00 | 122.50 | 122.50 | 37,045 | -9.55(-7.23%) |
Mar 15, 2017 | 131.50 | 135.75 | 131.50 | 132.05 | 17,659 | +1.05(+0.80%) |
Mar 14, 2017 | 135.50 | 137.00 | 131.00 | 131.00 | 18,450 | -2.75(-2.06%) |
Mar 13, 2017 | 135.25 | 136.50 | 128.51 | 133.75 | 44,877 | -1.25(-0.93%) |
Mar 10, 2017 | 137.00 | 126.00 | 135.00 | 45,358 | +7.50(+5.88%) | |
Mar 09, 2017 | 125.12 | 132.00 | 121.50 | 127.50 | 32,396 | +4.35(+3.53%) |
Mar 08, 2017 | 128.50 | 128.50 | 120.00 | 123.15 | 43,533 | -8.85(-6.70%) |
Mar 07, 2017 | 136.90 | 138.50 | 130.15 | 132.00 | 56,208 | -7.00(-5.04%) |
Mar 06, 2017 | 129.47 | 139.50 | 129.47 | 139.00 | 53,546 | +10.00(+7.75%) |
Mar 03, 2017 | 128.90 | 130.50 | 123.25 | 129.00 | 46,711 | +3.60(+2.87%) |
Mar 02, 2017 | 119.50 | 125.45 | 117.60 | 125.40 | 53,917 | +8.35(+7.13%) |
Mar 01, 2017 | 116.50 | 118.37 | 115.05 | 117.05 | 33,392 | +2.05(+1.78%) |
Feb 28, 2017 | 116.95 | 117.20 | 114.00 | 115.00 | 20,313 | -2.00(-1.71%) |
Feb 27, 2017 | 118.00 | 118.75 | 116.30 | 117.00 | 26,039 | -1.97(-1.66%) |
Feb 24, 2017 | 119.50 | 120.05 | 118.00 | 118.97 | 41,080 | +1.97(+1.68%) |
Feb 23, 2017 | 115.00 | 117.30 | 114.99 | 117.00 | 49,314 | +3.50(+3.08%) |
Feb 22, 2017 | 111.50 | 114.05 | 111.50 | 113.50 | 28,530 | +2.50(+2.25%) |
Feb 21, 2017 | 111.50 | 112.00 | 110.10 | 111.00 | 42,439 | +3.00(+2.78%) |
Feb 17, 2017 | 108.00 | 108.00 | 108.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 109.00 | 109.03 | 107.25 | 108.00 | 12,841 | +0.00(+0.00%) |
Feb 15, 2017 | 109.50 | 109.50 | 106.10 | 108.00 | 7,991 | +0.00(+0.00%) |
Feb 14, 2017 | 107.50 | 108.00 | 105.50 | 108.00 | 21,042 | +2.45(+2.32%) |
Feb 13, 2017 | 106.39 | 107.00 | 104.75 | 105.55 | 9,711 | +0.05(+0.05%) |
Feb 10, 2017 | 103.75 | 105.50 | 102.50 | 105.50 | 28,296 | +1.50(+1.44%) |
Feb 09, 2017 | 105.83 | 106.75 | 103.35 | 104.00 | 33,231 | -5.00(-4.59%) |
Feb 08, 2017 | 110.00 | 110.70 | 107.10 | 109.00 | 20,522 | -1.01(-0.92%) |
Feb 07, 2017 | 111.00 | 113.00 | 110.00 | 110.01 | 28,842 | +0.01(+0.01%) |
Feb 06, 2017 | 112.00 | 112.00 | 109.12 | 110.00 | 9,854 | +0.00(+0.00%) |
Feb 03, 2017 | 109.50 | 111.80 | 109.50 | 110.00 | 22,522 | +0.50(+0.46%) |
Feb 02, 2017 | 107.00 | 110.10 | 107.00 | 109.50 | 37,177 | +1.55(+1.44%) |
Feb 01, 2017 | 110.00 | 110.00 | 105.25 | 107.95 | 36,923 | -0.55(-0.50%) |
Jan 31, 2017 | 109.55 | 111.95 | 108.45 | 108.50 | 31,101 | +0.76(+0.70%) |
Jan 30, 2017 | 110.00 | 112.00 | 106.50 | 107.74 | 16,712 | -2.26(-2.05%) |
Jan 27, 2017 | 109.00 | 111.98 | 109.00 | 110.00 | 20,415 | +2.25(+2.09%) |
Jan 26, 2017 | 106.75 | 112.99 | 106.75 | 107.75 | 24,396 | +1.24(+1.16%) |
Jan 25, 2017 | 111.88 | 111.88 | 105.50 | 106.51 | 31,228 | -5.37(-4.80%) |
Jan 24, 2017 | 117.00 | 117.00 | 111.88 | 111.88 | 18,804 | -5.12(-4.38%) |
Jan 23, 2017 | 117.50 | 118.50 | 117.00 | 117.00 | 12,893 | +1.00(+0.86%) |
Jan 20, 2017 | 117.50 | 118.75 | 116.00 | 116.00 | 22,226 | -1.00(-0.85%) |
Jan 19, 2017 | 118.00 | 118.50 | 116.05 | 117.00 | 25,175 | +1.00(+0.86%) |
Jan 18, 2017 | 116.50 | 118.00 | 112.60 | 116.00 | 25,895 | -1.00(-0.85%) |
Jan 17, 2017 | 114.75 | 120.00 | 113.00 | 117.00 | 42,240 | +8.01(+7.35%) |
Jan 13, 2017 | 108.99 | 108.99 | 108.99 | 0 | +0.99(+0.92%) | |
Jan 12, 2017 | 110.88 | 110.88 | 105.60 | 108.00 | 39,423 | -2.50(-2.26%) |
Jan 11, 2017 | 112.00 | 112.01 | 105.00 | 110.50 | 58,328 | -4.50(-3.91%) |
Jan 10, 2017 | 115.12 | 118.50 | 114.50 | 115.00 | 18,701 | +0.45(+0.39%) |
Jan 09, 2017 | 116.00 | 118.50 | 112.00 | 114.55 | 14,712 | -2.20(-1.88%) |
Jan 06, 2017 | 119.50 | 126.00 | 111.00 | 116.75 | 59,694 | -12.25(-9.50%) |
Jan 05, 2017 | 132.50 | 138.50 | 126.00 | 129.00 | 54,273 | -17.00(-11.64%) |
Jan 04, 2017 | 142.00 | 152.00 | 140.50 | 146.00 | 80,240 | +10.00(+7.35%) |
Jan 03, 2017 | 130.50 | 142.00 | 125.80 | 136.00 | 43,388 | +14.35(+11.80%) |
Dec 30, 2016 | 121.65 | 121.65 | 121.65 | 0 | +0.15(+0.12%) | |
Dec 29, 2016 | 127.50 | 127.50 | 119.99 | 121.50 | 18,306 | +1.50(+1.25%) |
Dec 28, 2016 | 117.25 | 127.00 | 117.25 | 120.00 | 29,140 | +5.25(+4.58%) |
Dec 27, 2016 | 115.70 | 121.80 | 114.75 | 114.75 | 35,983 | +4.05(+3.66%) |
Dec 23, 2016 | 110.70 | 110.70 | 110.70 | 0 | +5.68(+5.41%) | |
Dec 22, 2016 | 107.00 | 108.10 | 105.00 | 105.02 | 13,358 | +1.27(+1.22%) |
Dec 21, 2016 | 103.90 | 107.01 | 103.12 | 103.75 | 24,822 | +2.75(+2.72%) |
Dec 20, 2016 | 101.50 | 102.00 | 100.50 | 101.00 | 3,539 | +0.00(+0.00%) |
Dec 19, 2016 | 101.50 | 103.50 | 100.50 | 101.00 | 6,872 | -0.60(-0.59%) |
Dec 16, 2016 | 100.61 | 103.00 | 100.35 | 101.60 | 3,843 | +0.41(+0.41%) |
Dec 15, 2016 | 103.00 | 103.00 | 100.00 | 101.19 | 8,748 | -1.32(-1.29%) |
Dec 14, 2016 | 103.95 | 105.98 | 102.35 | 102.51 | 3,453 | -0.19(-0.19%) |
Dec 13, 2016 | 105.00 | 105.86 | 102.10 | 102.70 | 5,697 | -2.30(-2.19%) |
Dec 12, 2016 | 103.55 | 105.00 | 103.55 | 105.00 | 4,026 | +2.00(+1.94%) |
Dec 09, 2016 | 104.00 | 106.00 | 102.50 | 103.00 | 3,428 | -1.00(-0.96%) |
Dec 08, 2016 | 102.10 | 106.50 | 102.10 | 104.00 | 17,093 | +2.25(+2.21%) |
Dec 07, 2016 | 101.10 | 101.99 | 100.50 | 101.75 | 3,950 | +2.65(+2.67%) |
Dec 06, 2016 | 101.45 | 102.25 | 99.10 | 99.10 | 5,526 | +0.10(+0.10%) |
Dec 05, 2016 | 102.51 | 102.51 | 99.00 | 99.00 | 3,443 | -4.30(-4.16%) |
Dec 02, 2016 | 101.15 | 104.75 | 101.15 | 103.30 | 5,660 | +3.05(+3.04%) |
Dec 01, 2016 | 98.00 | 100.50 | 98.00 | 100.25 | 2,309 | +1.75(+1.78%) |
Nov 30, 2016 | 98.00 | 98.50 | 92.50 | 98.50 | 20,072 | +1.50(+1.55%) |
Nov 29, 2016 | 100.05 | 101.00 | 97.00 | 97.00 | 14,196 | -3.99(-3.95%) |
Nov 28, 2016 | 101.00 | 101.00 | 100.00 | 100.99 | 3,091 | -0.01(-0.01%) |
Nov 25, 2016 | 103.50 | 103.50 | 100.55 | 101.00 | 1,812 | -2.00(-1.94%) |
Nov 23, 2016 | 103.00 | 103.00 | 103.00 | 0 | -5.00(-4.63%) | |
Nov 22, 2016 | 109.00 | 109.00 | 106.00 | 108.00 | 4,318 | +1.00(+0.93%) |
Nov 21, 2016 | 108.00 | 108.00 | 104.85 | 107.00 | 3,951 | -1.50(-1.38%) |
Nov 18, 2016 | 108.00 | 108.50 | 108.00 | 108.50 | 2,506 | +1.45(+1.35%) |
Nov 17, 2016 | 104.00 | 108.00 | 104.00 | 107.05 | 6,142 | +0.55(+0.52%) |
Nov 16, 2016 | 105.50 | 106.50 | 98.50 | 106.50 | 9,208 | +1.50(+1.43%) |
Nov 15, 2016 | 100.50 | 105.00 | 96.55 | 105.00 | 4,721 | +5.00(+5.00%) |
Nov 14, 2016 | 99.50 | 101.00 | 96.00 | 100.00 | 5,773 | -1.00(-0.99%) |
Nov 11, 2016 | 98.00 | 104.90 | 98.00 | 101.00 | 1,844 | +2.00(+2.02%) |
Nov 10, 2016 | 105.00 | 105.00 | 99.00 | 99.00 | 9,208 | -4.75(-4.58%) |
Nov 09, 2016 | 107.00 | 107.00 | 102.80 | 103.75 | 5,809 | +2.75(+2.72%) |
Nov 08, 2016 | 98.00 | 101.00 | 98.00 | 101.00 | 2,076 | +4.50(+4.66%) |
Nov 07, 2016 | 96.99 | 98.00 | 96.50 | 96.50 | 2,737 | -0.50(-0.52%) |
Nov 04, 2016 | 96.00 | 98.31 | 93.00 | 97.00 | 5,889 | -4.00(-3.96%) |
Nov 03, 2016 | 110.00 | 110.00 | 95.00 | 101.00 | 11,286 | -5.00(-4.72%) |
Nov 02, 2016 | 110.00 | 110.00 | 104.00 | 106.00 | 4,749 | -3.00(-2.75%) |
Nov 01, 2016 | 110.00 | 110.00 | 103.00 | 109.00 | 11,525 | +1.10(+1.02%) |
Oct 31, 2016 | 104.50 | 107.90 | 103.00 | 107.90 | 3,866 | +3.40(+3.25%) |
Oct 28, 2016 | 100.00 | 104.90 | 98.80 | 104.50 | 7,213 | +5.50(+5.56%) |
Oct 27, 2016 | 101.00 | 102.00 | 99.00 | 99.00 | 3,474 | -0.80(-0.80%) |
Oct 26, 2016 | 96.00 | 105.00 | 96.00 | 99.80 | 12,701 | +3.80(+3.96%) |
Oct 25, 2016 | 91.77 | 96.00 | 91.77 | 96.00 | 4,074 | +5.49(+6.07%) |
Oct 24, 2016 | 91.00 | 93.00 | 90.15 | 90.51 | 3,399 | +1.51(+1.70%) |
Oct 21, 2016 | 89.00 | 89.00 | 89.00 | 89.00 | 555 | +0.50(+0.56%) |
Oct 20, 2016 | 88.75 | 88.75 | 88.50 | 88.50 | 684 | +0.00(+0.00%) |
Oct 19, 2016 | 90.16 | 91.00 | 86.00 | 88.50 | 2,897 | -1.50(-1.67%) |
Oct 18, 2016 | 90.25 | 90.25 | 89.75 | 90.00 | 516 | +1.00(+1.12%) |
Oct 17, 2016 | 92.00 | 92.00 | 88.00 | 89.00 | 3,707 | -3.00(-3.26%) |
Oct 14, 2016 | 92.06 | 94.75 | 90.00 | 92.00 | 2,810 | +0.00(+0.00%) |
Oct 13, 2016 | 97.25 | 98.00 | 92.00 | 92.00 | 3,857 | -4.98(-5.14%) |
Oct 12, 2016 | 96.90 | 97.40 | 95.01 | 96.98 | 4,309 | +1.98(+2.08%) |
Oct 11, 2016 | 92.00 | 95.00 | 92.00 | 95.00 | 7,439 | +4.00(+4.40%) |
Oct 10, 2016 | 90.00 | 91.00 | 90.00 | 91.00 | 1,081 | +0.85(+0.94%) |
Oct 07, 2016 | 89.50 | 91.00 | 89.50 | 90.15 | 1,864 | +4.15(+4.83%) |
Oct 06, 2016 | 87.42 | 91.20 | 86.00 | 86.00 | 3,144 | -1.80(-2.05%) |
Oct 05, 2016 | 89.00 | 89.00 | 87.80 | 87.80 | 1,250 | -0.20(-0.23%) |
Oct 04, 2016 | 90.25 | 90.25 | 88.00 | 88.00 | 2,082 | -2.25(-2.49%) |
Oct 03, 2016 | 91.25 | 91.25 | 90.25 | 90.25 | 1,040 | +0.25(+0.28%) |
Sep 30, 2016 | 90.00 | 90.00 | 90.00 | 90.00 | 634 | -0.50(-0.55%) |
Sep 29, 2016 | 91.15 | 91.19 | 90.26 | 90.50 | 2,058 | +0.24(+0.27%) |
Sep 28, 2016 | 88.00 | 90.26 | 88.00 | 90.26 | 1,093 | +0.26(+0.29%) |
Sep 27, 2016 | 92.00 | 92.00 | 90.00 | 90.00 | 795 | -2.50(-2.70%) |
Sep 26, 2016 | 90.00 | 92.50 | 90.00 | 92.50 | 1,019 | +2.50(+2.78%) |
Sep 23, 2016 | 87.00 | 92.50 | 87.00 | 90.00 | 2,951 | -2.50(-2.70%) |
Sep 22, 2016 | 92.50 | 92.50 | 92.50 | 92.50 | 632 | -0.50(-0.54%) |
Sep 21, 2016 | 90.00 | 93.00 | 87.00 | 93.00 | 3,018 | +3.25(+3.62%) |
Sep 20, 2016 | 89.75 | 89.75 | 89.75 | 89.75 | 370 | -0.68(-0.75%) |
Sep 19, 2016 | 91.00 | 92.50 | 90.43 | 90.43 | 1,018 | +3.41(+3.92%) |
Sep 16, 2016 | 88.00 | 88.00 | 87.02 | 87.02 | 3,219 | -0.48(-0.55%) |
Sep 15, 2016 | 91.00 | 91.00 | 87.50 | 87.50 | 1,180 | -3.75(-4.11%) |
Sep 14, 2016 | 91.00 | 91.25 | 91.00 | 91.25 | 559 | +0.25(+0.27%) |
Sep 13, 2016 | 87.50 | 91.50 | 86.50 | 91.00 | 3,082 | +4.00(+4.60%) |
Sep 12, 2016 | 90.20 | 90.20 | 84.90 | 87.00 | 10,418 | -5.01(-5.45%) |
Sep 09, 2016 | 96.00 | 96.00 | 91.75 | 92.01 | 2,028 | -4.29(-4.45%) |
Sep 08, 2016 | 94.50 | 96.50 | 94.50 | 96.30 | 7,534 | +2.80(+2.99%) |
Sep 07, 2016 | 89.50 | 94.00 | 89.50 | 93.50 | 5,856 | +4.00(+4.47%) |
Sep 06, 2016 | 85.00 | 90.00 | 85.00 | 89.50 | 8,480 | +9.40(+11.74%) |
Sep 02, 2016 | 80.10 | 80.10 | 80.10 | 0 | +1.10(+1.39%) | |
Sep 01, 2016 | 80.10 | 80.10 | 79.00 | 79.00 | 1,979 | -3.00(-3.66%) |
Aug 31, 2016 | 81.60 | 84.00 | 80.50 | 82.00 | 4,502 | -3.00(-3.53%) |
Aug 30, 2016 | 86.75 | 87.00 | 85.00 | 85.00 | 1,667 | +1.50(+1.80%) |
Aug 29, 2016 | 83.50 | 87.00 | 83.50 | 83.50 | 1,504 | +0.53(+0.64%) |
Aug 26, 2016 | 79.00 | 83.99 | 74.90 | 82.97 | 6,336 | +3.97(+5.03%) |
Aug 25, 2016 | 84.40 | 84.40 | 76.00 | 79.00 | 16,111 | -3.00(-3.66%) |
Aug 24, 2016 | 90.00 | 90.00 | 81.63 | 82.00 | 17,711 | -7.00(-7.87%) |
Aug 23, 2016 | 95.00 | 95.00 | 89.00 | 89.00 | 8,389 | -6.00(-6.32%) |
Aug 22, 2016 | 98.50 | 101.50 | 94.00 | 95.00 | 6,200 | -3.00(-3.06%) |
Aug 19, 2016 | 98.00 | 98.89 | 96.00 | 98.00 | 1,909 | +2.00(+2.08%) |
Aug 18, 2016 | 101.75 | 101.75 | 96.00 | 96.00 | 1,269 | -3.00(-3.03%) |
Aug 17, 2016 | 104.00 | 104.00 | 97.00 | 99.00 | 5,136 | -0.99(-0.99%) |
Aug 16, 2016 | 97.50 | 100.00 | 97.50 | 99.99 | 5,407 | +4.94(+5.20%) |
Aug 15, 2016 | 98.00 | 98.00 | 95.01 | 95.05 | 4,495 | -2.45(-2.51%) |
Aug 12, 2016 | 95.00 | 97.50 | 95.00 | 97.50 | 2,671 | +3.00(+3.17%) |
Aug 11, 2016 | 95.00 | 96.00 | 94.50 | 94.50 | 1,835 | -1.50(-1.56%) |
Aug 10, 2016 | 94.00 | 97.00 | 92.00 | 96.00 | 3,333 | +4.00(+4.35%) |
Aug 09, 2016 | 91.25 | 94.00 | 91.25 | 92.00 | 1,243 | +0.00(+0.00%) |
Aug 08, 2016 | 92.00 | 95.00 | 91.30 | 92.00 | 1,758 | +2.00(+2.22%) |
Aug 05, 2016 | 97.99 | 98.90 | 89.20 | 90.00 | 5,999 | -7.50(-7.69%) |
Aug 04, 2016 | 95.00 | 99.88 | 95.00 | 97.50 | 10,975 | +7.50(+8.33%) |
Aug 03, 2016 | 81.00 | 93.00 | 78.05 | 90.00 | 14,807 | +8.00(+9.76%) |
Aug 02, 2016 | 86.00 | 86.30 | 80.15 | 82.00 | 15,168 | -5.00(-5.75%) |
Aug 01, 2016 | 91.00 | 91.00 | 82.00 | 87.00 | 13,647 | -8.00(-8.42%) |
Jul 29, 2016 | 95.00 | 95.00 | 88.16 | 95.00 | 8,485 | +0.35(+0.37%) |
Jul 28, 2016 | 101.00 | 101.00 | 86.00 | 94.65 | 26,240 | -5.35(-5.35%) |
Jul 27, 2016 | 104.50 | 104.50 | 100.00 | 100.00 | 4,036 | -4.50(-4.31%) |
Jul 26, 2016 | 101.35 | 104.50 | 101.10 | 104.50 | 2,620 | +0.50(+0.48%) |
Jul 25, 2016 | 105.25 | 105.25 | 101.25 | 104.00 | 6,584 | -1.00(-0.95%) |
Jul 22, 2016 | 106.00 | 108.00 | 104.00 | 105.00 | 2,996 | -1.00(-0.94%) |
Jul 21, 2016 | 105.00 | 107.10 | 102.50 | 106.00 | 2,589 | +1.00(+0.95%) |
Jul 20, 2016 | 108.00 | 111.00 | 102.00 | 105.00 | 8,250 | +1.50(+1.45%) |
Jul 19, 2016 | 116.00 | 116.50 | 103.50 | 103.50 | 18,491 | -14.00(-11.91%) |
Jul 18, 2016 | 119.50 | 121.00 | 117.50 | 117.50 | 6,958 | -2.50(-2.08%) |
Jul 15, 2016 | 118.25 | 120.40 | 118.25 | 120.00 | 5,010 | +0.50(+0.42%) |
Jul 14, 2016 | 120.35 | 120.35 | 116.25 | 119.50 | 4,723 | -0.50(-0.42%) |
Jul 13, 2016 | 120.00 | 120.00 | 117.50 | 120.00 | 5,889 | +1.00(+0.84%) |
Jul 12, 2016 | 118.60 | 120.45 | 118.20 | 119.00 | 7,683 | -1.50(-1.24%) |
Jul 11, 2016 | 121.10 | 121.10 | 118.10 | 120.50 | 11,457 | +0.90(+0.75%) |
Jul 08, 2016 | 113.50 | 113.50 | 119.60 | 13,473 | +6.10(+5.37%) | |
Jul 07, 2016 | 117.20 | 117.20 | 110.00 | 113.50 | 8,250 | -0.50(-0.44%) |
Jul 05, 2016 | 116.15 | 119.00 | 110.00 | 114.00 | 7,795 | -3.34(-2.85%) |
Jul 01, 2016 | 117.34 | 117.34 | 117.34 | 0 | -2.21(-1.85%) | |
Jun 30, 2016 | 122.01 | 125.00 | 118.15 | 119.55 | 13,719 | +2.55(+2.18%) |
Jun 29, 2016 | 117.30 | 119.81 | 114.25 | 117.00 | 12,752 | -1.95(-1.64%) |
Jun 28, 2016 | 124.00 | 124.00 | 113.50 | 118.95 | 7,922 | -2.05(-1.69%) |
Jun 27, 2016 | 125.00 | 125.00 | 113.00 | 121.00 | 9,284 | -2.00(-1.63%) |
Jun 24, 2016 | 117.00 | 130.00 | 115.00 | 123.00 | 24,604 | +17.00(+16.04%) |
Jun 23, 2016 | 99.00 | 111.50 | 85.00 | 106.00 | 44,215 | +5.00(+4.95%) |
Jun 22, 2016 | 110.00 | 110.00 | 99.55 | 101.00 | 13,999 | -3.50(-3.35%) |
Jun 21, 2016 | 111.55 | 112.50 | 100.01 | 104.50 | 41,953 | -15.50(-12.92%) |
Jun 20, 2016 | 134.25 | 135.00 | 118.00 | 120.00 | 47,009 | -15.00(-11.11%) |
Jun 17, 2016 | 130.00 | 144.00 | 128.00 | 135.00 | 40,652 | +6.00(+4.65%) |
Jun 16, 2016 | 125.00 | 132.00 | 124.00 | 129.00 | 43,490 | +14.00(+12.17%) |
Jun 15, 2016 | 111.00 | 116.49 | 111.00 | 115.00 | 11,684 | +2.45(+2.18%) |
Jun 14, 2016 | 119.90 | 119.90 | 107.00 | 112.55 | 15,752 | -2.45(-2.13%) |
Jun 13, 2016 | 107.50 | 129.00 | 107.50 | 115.00 | 39,139 | +22.08(+23.76%) |
Jun 10, 2016 | 100.00 | 100.00 | 90.15 | 92.92 | 11,836 | -5.08(-5.18%) |
Jun 09, 2016 | 98.00 | 98.00 | 94.00 | 98.00 | 8,149 | -2.00(-2.00%) |
Jun 08, 2016 | 94.50 | 100.00 | 94.50 | 100.00 | 10,775 | +6.00(+6.38%) |
Jun 07, 2016 | 96.50 | 102.00 | 86.48 | 94.00 | 14,510 | +0.50(+0.53%) |
Jun 06, 2016 | 91.50 | 96.50 | 88.91 | 93.50 | 13,366 | +5.05(+5.71%) |
Jun 03, 2016 | 77.90 | 89.90 | 77.90 | 88.45 | 21,379 | +10.45(+13.40%) |
Jun 02, 2016 | 77.90 | 78.00 | 77.00 | 78.00 | 5,171 | +0.10(+0.13%) |
Jun 01, 2016 | 79.50 | 82.00 | 76.25 | 77.90 | 16,580 | -0.20(-0.26%) |
May 31, 2016 | 75.00 | 81.70 | 74.60 | 78.10 | 17,557 | +6.10(+8.47%) |
May 27, 2016 | 72.00 | 72.00 | 72.00 | 0 | +1.97(+2.82%) | |
May 26, 2016 | 69.00 | 70.90 | 69.00 | 70.03 | 2,389 | +1.03(+1.49%) |
May 25, 2016 | 70.51 | 70.75 | 69.00 | 69.00 | 3,499 | -1.00(-1.43%) |
May 24, 2016 | 67.00 | 70.00 | 66.50 | 70.00 | 3,578 | +4.00(+6.06%) |
May 23, 2016 | 64.00 | 66.25 | 64.00 | 66.00 | 3,308 | +1.10(+1.69%) |
May 20, 2016 | 63.99 | 64.90 | 61.00 | 64.90 | 3,882 | +2.90(+4.68%) |
May 19, 2016 | 64.10 | 64.10 | 60.00 | 62.00 | 9,332 | -2.50(-3.88%) |
May 18, 2016 | 69.00 | 69.50 | 62.20 | 64.50 | 10,936 | -4.50(-6.52%) |
May 17, 2016 | 65.26 | 71.49 | 65.26 | 69.00 | 6,929 | +4.00(+6.15%) |
May 16, 2016 | 71.50 | 71.50 | 65.00 | 65.00 | 12,088 | -7.05(-9.78%) |
May 13, 2016 | 72.55 | 73.50 | 72.00 | 72.05 | 7,956 | -0.46(-0.63%) |
May 12, 2016 | 73.48 | 73.50 | 72.50 | 72.51 | 4,393 | -0.98(-1.33%) |
May 11, 2016 | 73.50 | 74.00 | 73.49 | 73.49 | 1,580 | -0.01(-0.01%) |
May 10, 2016 | 76.49 | 76.70 | 73.50 | 73.50 | 4,029 | -2.28(-3.01%) |
May 09, 2016 | 74.90 | 75.80 | 74.55 | 75.78 | 12,220 | +0.88(+1.17%) |
May 06, 2016 | 73.75 | 75.00 | 73.00 | 74.90 | 5,315 | +1.15(+1.56%) |
May 05, 2016 | 75.00 | 75.75 | 73.75 | 73.75 | 3,965 | -1.25(-1.67%) |
May 04, 2016 | 74.50 | 76.29 | 72.10 | 75.00 | 2,997 | +0.25(+0.33%) |
May 03, 2016 | 74.00 | 77.90 | 74.00 | 74.75 | 9,556 | -0.01(-0.01%) |
May 02, 2016 | 71.70 | 76.95 | 70.69 | 74.76 | 16,061 | +3.06(+4.27%) |
Apr 29, 2016 | 71.99 | 74.50 | 68.55 | 71.70 | 5,194 | +2.10(+3.02%) |
Apr 28, 2016 | 71.00 | 72.00 | 68.55 | 69.60 | 10,121 | -2.40(-3.33%) |
Apr 27, 2016 | 72.00 | 78.90 | 68.10 | 72.00 | 18,256 | -1.60(-2.17%) |
Apr 26, 2016 | 77.00 | 79.50 | 73.60 | 73.60 | 16,248 | -0.41(-0.55%) |
Apr 25, 2016 | 73.00 | 78.50 | 71.00 | 74.01 | 10,042 | +3.11(+4.39%) |
Apr 22, 2016 | 68.00 | 71.49 | 67.85 | 70.90 | 10,186 | +5.19(+7.90%) |
Apr 21, 2016 | 63.00 | 69.50 | 62.95 | 65.71 | 10,616 | +3.21(+5.14%) |
Apr 20, 2016 | 59.90 | 63.50 | 59.85 | 62.50 | 9,947 | +3.00(+5.04%) |
Apr 19, 2016 | 59.39 | 59.90 | 59.15 | 59.50 | 3,818 | +0.10(+0.17%) |
Apr 18, 2016 | 59.50 | 59.50 | 58.00 | 59.40 | 4,555 | +0.80(+1.37%) |
Apr 15, 2016 | 56.70 | 59.50 | 56.70 | 58.60 | 9,332 | +2.55(+4.55%) |
Apr 14, 2016 | 55.55 | 58.00 | 55.55 | 56.05 | 1,676 | +0.72(+1.30%) |
Apr 13, 2016 | 56.22 | 56.22 | 55.33 | 55.33 | 4,030 | -1.66(-2.91%) |
Apr 12, 2016 | 57.00 | 57.56 | 56.99 | 56.99 | 5,792 | +0.99(+1.77%) |
Apr 11, 2016 | 59.50 | 59.50 | 56.00 | 56.00 | 3,995 | -2.30(-3.95%) |
Apr 08, 2016 | 55.26 | 58.30 | 55.26 | 58.30 | 3,609 | +3.03(+5.48%) |
Apr 07, 2016 | 57.00 | 57.00 | 55.27 | 55.27 | 4,935 | -2.12(-3.69%) |
Apr 06, 2016 | 57.85 | 57.85 | 57.10 | 57.39 | 2,121 | -0.46(-0.80%) |
Apr 05, 2016 | 58.00 | 58.00 | 57.00 | 57.85 | 3,828 | +0.86(+1.51%) |
Apr 04, 2016 | 54.75 | 56.99 | 54.50 | 56.99 | 2,132 | +2.24(+4.09%) |