Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.00 | 51.00 | 50.00 | 50.00 | 8,289 | +0.00(+0.00%) |
May 30, 2017 | 51.00 | 51.50 | 50.00 | 50.00 | 6,870 | -1.00(-1.96%) |
May 26, 2017 | 51.00 | 52.00 | 50.50 | 51.00 | 7,393 | +0.00(+0.00%) |
May 25, 2017 | 53.00 | 53.50 | 51.00 | 51.00 | 7,957 | -2.00(-3.77%) |
May 24, 2017 | 53.00 | 55.00 | 51.00 | 53.00 | 7,132 | +0.00(+0.00%) |
May 23, 2017 | 52.00 | 55.00 | 51.50 | 53.00 | 9,265 | +1.00(+1.92%) |
May 22, 2017 | 53.00 | 53.00 | 50.00 | 52.00 | 20,534 | -1.00(-1.89%) |
May 19, 2017 | 47.00 | 56.00 | 46.00 | 53.00 | 52,491 | +6.00(+12.77%) |
May 18, 2017 | 49.00 | 50.00 | 45.00 | 47.00 | 19,270 | -2.00(-4.08%) |
May 17, 2017 | 50.00 | 50.50 | 49.00 | 49.00 | 15,812 | -1.00(-2.00%) |
May 16, 2017 | 51.00 | 52.00 | 50.00 | 50.00 | 11,142 | -2.00(-3.85%) |
May 15, 2017 | 50.00 | 52.50 | 50.00 | 52.00 | 10,100 | +2.00(+4.00%) |
May 12, 2017 | 51.00 | 52.00 | 50.00 | 50.00 | 15,568 | -0.50(-0.99%) |
May 11, 2017 | 51.00 | 54.00 | 50.00 | 50.50 | 28,409 | -1.00(-1.94%) |
May 10, 2017 | 51.00 | 52.00 | 51.00 | 51.50 | 8,186 | -0.50(-0.96%) |
May 09, 2017 | 54.00 | 55.00 | 51.00 | 52.00 | 14,906 | -5.00(-8.77%) |
May 08, 2017 | 55.00 | 59.00 | 54.00 | 57.00 | 14,368 | +3.00(+5.56%) |
May 05, 2017 | 52.00 | 55.00 | 52.00 | 54.00 | 9,308 | +2.00(+3.85%) |
May 04, 2017 | 53.00 | 54.00 | 52.00 | 52.00 | 4,153 | -1.00(-1.89%) |
May 03, 2017 | 53.00 | 55.00 | 52.50 | 53.00 | 5,357 | +0.00(+0.00%) |
May 02, 2017 | 54.00 | 54.00 | 52.00 | 53.00 | 6,358 | +0.00(+0.00%) |
May 01, 2017 | 52.00 | 54.00 | 52.00 | 53.00 | 4,299 | +1.00(+1.92%) |
Apr 28, 2017 | 52.00 | 53.00 | 52.00 | 52.00 | 5,031 | +0.00(+0.00%) |
Apr 27, 2017 | 53.00 | 54.00 | 52.00 | 52.00 | 4,398 | +0.00(+0.00%) |
Apr 26, 2017 | 52.00 | 53.00 | 51.00 | 52.00 | 8,331 | +1.00(+1.96%) |
Apr 25, 2017 | 52.00 | 53.00 | 50.00 | 51.00 | 9,631 | -1.00(-1.92%) |
Apr 24, 2017 | 52.00 | 53.00 | 51.00 | 52.00 | 8,183 | +1.00(+1.96%) |
Apr 21, 2017 | 53.00 | 54.00 | 51.00 | 51.00 | 10,567 | -3.00(-5.56%) |
Apr 20, 2017 | 53.00 | 55.00 | 53.00 | 54.00 | 5,961 | +1.00(+1.89%) |
Apr 19, 2017 | 54.00 | 54.00 | 53.00 | 53.00 | 4,068 | -1.00(-1.85%) |
Apr 18, 2017 | 54.00 | 54.00 | 51.00 | 54.00 | 8,818 | -1.00(-1.82%) |
Apr 17, 2017 | 55.00 | 57.00 | 52.50 | 55.00 | 16,806 | +0.00(+0.00%) |
Apr 13, 2017 | 54.00 | 56.00 | 53.00 | 55.00 | 10,520 | +2.00(+3.77%) |
Apr 12, 2017 | 55.00 | 56.00 | 50.00 | 53.00 | 27,195 | -2.00(-3.64%) |
Apr 11, 2017 | 56.00 | 56.00 | 55.00 | 55.00 | 7,201 | +0.00(+0.00%) |
Apr 10, 2017 | 55.00 | 56.00 | 55.00 | 55.00 | 7,365 | +0.00(+0.00%) |
Apr 07, 2017 | 57.00 | 57.00 | 55.00 | 55.00 | 14,735 | -2.00(-3.51%) |
Apr 06, 2017 | 60.00 | 60.00 | 57.00 | 57.00 | 13,718 | -2.00(-3.39%) |
Apr 05, 2017 | 62.00 | 62.00 | 59.00 | 59.00 | 11,248 | -2.00(-3.28%) |
Apr 04, 2017 | 61.00 | 61.00 | 60.00 | 61.00 | 9,980 | +0.50(+0.83%) |
Apr 03, 2017 | 63.00 | 64.00 | 60.00 | 60.50 | 8,225 | -2.50(-3.97%) |
Mar 31, 2017 | 62.00 | 63.00 | 61.50 | 63.00 | 5,456 | +1.00(+1.61%) |
Mar 30, 2017 | 62.00 | 63.00 | 61.00 | 62.00 | 15,805 | +0.00(+0.00%) |
Mar 29, 2017 | 62.00 | 63.00 | 61.38 | 62.00 | 10,806 | +0.00(+0.00%) |
Mar 28, 2017 | 62.00 | 63.00 | 61.00 | 62.00 | 5,906 | +1.00(+1.64%) |
Mar 27, 2017 | 60.00 | 62.00 | 60.00 | 61.00 | 5,016 | -0.50(-0.81%) |
Mar 24, 2017 | 61.00 | 63.00 | 60.00 | 61.50 | 9,559 | +1.50(+2.50%) |
Mar 23, 2017 | 61.00 | 61.00 | 59.00 | 60.00 | 8,125 | -1.00(-1.64%) |
Mar 22, 2017 | 59.00 | 62.00 | 57.50 | 61.00 | 7,793 | +2.00(+3.39%) |
Mar 21, 2017 | 62.00 | 62.50 | 57.00 | 59.00 | 15,631 | -2.00(-3.28%) |
Mar 20, 2017 | 60.00 | 64.00 | 60.00 | 61.00 | 11,463 | +1.00(+1.67%) |
Mar 17, 2017 | 60.00 | 61.00 | 60.00 | 60.00 | 9,407 | -1.00(-1.64%) |
Mar 16, 2017 | 62.00 | 62.00 | 60.00 | 61.00 | 7,183 | +0.00(+0.00%) |
Mar 15, 2017 | 62.00 | 63.00 | 61.00 | 61.00 | 5,914 | -1.00(-1.61%) |
Mar 14, 2017 | 63.00 | 64.00 | 62.00 | 62.00 | 5,279 | -2.00(-3.12%) |
Mar 13, 2017 | 63.00 | 65.16 | 63.00 | 64.00 | 5,365 | +0.00(+0.00%) |
Mar 10, 2017 | 64.00 | 65.00 | 63.00 | 64.00 | 7,527 | +1.00(+1.59%) |
Mar 09, 2017 | 63.00 | 64.00 | 62.00 | 63.00 | 8,967 | +1.00(+1.61%) |
Mar 08, 2017 | 62.00 | 63.00 | 62.00 | 62.00 | 10,328 | -1.00(-1.59%) |
Mar 07, 2017 | 66.00 | 67.57 | 63.00 | 63.00 | 9,947 | -3.00(-4.55%) |
Mar 06, 2017 | 68.00 | 70.00 | 66.00 | 66.00 | 11,291 | -2.00(-2.94%) |
Mar 03, 2017 | 64.00 | 72.00 | 63.00 | 68.00 | 31,701 | +4.00(+6.25%) |
Mar 02, 2017 | 62.00 | 64.00 | 61.00 | 64.00 | 16,110 | +3.00(+4.92%) |
Mar 01, 2017 | 62.00 | 62.00 | 59.00 | 61.00 | 13,877 | +0.00(+0.00%) |
Feb 28, 2017 | 64.00 | 64.00 | 60.00 | 61.00 | 9,371 | -3.00(-4.69%) |
Feb 27, 2017 | 62.00 | 64.00 | 61.00 | 64.00 | 18,098 | +4.00(+6.67%) |
Feb 24, 2017 | 62.00 | 62.00 | 60.00 | 60.00 | 5,732 | -2.00(-3.23%) |
Feb 23, 2017 | 63.00 | 63.41 | 61.00 | 62.00 | 6,543 | +0.00(+0.00%) |
Feb 22, 2017 | 63.00 | 63.00 | 62.00 | 62.00 | 5,575 | -1.00(-1.59%) |
Feb 21, 2017 | 62.00 | 63.00 | 62.00 | 63.00 | 6,988 | +1.00(+1.61%) |
Feb 17, 2017 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 64.00 | 65.00 | 61.00 | 62.00 | 9,957 | +0.00(+0.00%) |
Feb 15, 2017 | 60.00 | 62.00 | 59.00 | 62.00 | 8,088 | +2.00(+3.33%) |
Feb 14, 2017 | 63.00 | 64.00 | 59.00 | 60.00 | 7,220 | -2.00(-3.23%) |
Feb 13, 2017 | 63.00 | 64.00 | 61.00 | 62.00 | 6,511 | -1.00(-1.59%) |
Feb 10, 2017 | 64.00 | 64.00 | 62.00 | 63.00 | 10,834 | +1.00(+1.61%) |
Feb 09, 2017 | 58.00 | 62.00 | 58.00 | 62.00 | 7,430 | +4.00(+6.90%) |
Feb 08, 2017 | 60.00 | 61.00 | 58.00 | 58.00 | 7,799 | -2.00(-3.33%) |
Feb 07, 2017 | 62.00 | 63.00 | 60.00 | 60.00 | 10,816 | -2.00(-3.23%) |
Feb 06, 2017 | 60.00 | 63.00 | 60.00 | 62.00 | 16,298 | +2.00(+3.33%) |
Feb 03, 2017 | 57.00 | 60.00 | 56.55 | 60.00 | 28,032 | +3.00(+5.26%) |
Feb 02, 2017 | 53.00 | 57.00 | 53.00 | 57.00 | 13,088 | +4.00(+7.55%) |
Feb 01, 2017 | 53.00 | 54.00 | 52.00 | 53.00 | 8,491 | +0.00(+0.00%) |
Jan 31, 2017 | 52.00 | 53.00 | 51.00 | 53.00 | 6,803 | +1.00(+1.92%) |
Jan 30, 2017 | 51.00 | 53.00 | 51.00 | 52.00 | 6,051 | +0.00(+0.00%) |
Jan 27, 2017 | 52.00 | 53.00 | 51.00 | 52.00 | 7,672 | +1.00(+1.96%) |
Jan 26, 2017 | 53.00 | 53.00 | 51.00 | 51.00 | 7,085 | -2.00(-3.77%) |
Jan 25, 2017 | 53.00 | 53.00 | 52.00 | 53.00 | 7,783 | +1.00(+1.92%) |
Jan 24, 2017 | 53.00 | 53.00 | 51.00 | 52.00 | 9,543 | +0.00(+0.00%) |
Jan 23, 2017 | 53.00 | 53.00 | 51.00 | 52.00 | 8,770 | -1.00(-1.89%) |
Jan 20, 2017 | 54.00 | 55.00 | 53.00 | 53.00 | 8,347 | -1.00(-1.85%) |
Jan 19, 2017 | 55.00 | 55.00 | 54.00 | 54.00 | 4,510 | -1.00(-1.82%) |
Jan 18, 2017 | 56.00 | 56.00 | 53.50 | 55.00 | 4,168 | +0.00(+0.00%) |
Jan 17, 2017 | 56.00 | 57.00 | 54.00 | 55.00 | 6,349 | -2.00(-3.51%) |
Jan 13, 2017 | 57.00 | 57.00 | 57.00 | 0 | +1.00(+1.79%) | |
Jan 12, 2017 | 57.00 | 57.00 | 53.00 | 56.00 | 14,257 | +2.00(+3.70%) |
Jan 11, 2017 | 58.00 | 59.00 | 53.00 | 54.00 | 36,906 | +1.00(+1.89%) |
Jan 10, 2017 | 53.00 | 54.00 | 51.00 | 53.00 | 10,642 | +2.00(+3.92%) |
Jan 09, 2017 | 53.00 | 53.00 | 49.00 | 51.00 | 14,410 | -1.00(-1.92%) |
Jan 06, 2017 | 54.00 | 54.00 | 51.00 | 52.00 | 10,038 | -1.00(-1.89%) |
Jan 05, 2017 | 52.00 | 54.00 | 52.00 | 53.00 | 6,041 | +0.00(+0.00%) |
Jan 04, 2017 | 51.00 | 53.00 | 51.00 | 53.00 | 13,468 | +2.00(+3.92%) |
Jan 03, 2017 | 54.00 | 55.00 | 51.00 | 51.00 | 8,413 | -1.00(-1.92%) |
Dec 30, 2016 | 52.00 | 52.00 | 52.00 | 0 | -2.00(-3.70%) | |
Dec 29, 2016 | 56.00 | 56.00 | 53.00 | 54.00 | 15,695 | -2.00(-3.57%) |
Dec 28, 2016 | 56.00 | 57.00 | 54.00 | 56.00 | 20,832 | -1.00(-1.75%) |
Dec 27, 2016 | 56.00 | 57.00 | 55.00 | 57.00 | 8,084 | +0.00(+0.00%) |
Dec 23, 2016 | 57.00 | 57.00 | 57.00 | 0 | +1.00(+1.79%) | |
Dec 22, 2016 | 55.00 | 57.00 | 54.00 | 56.00 | 11,784 | +1.00(+1.82%) |
Dec 21, 2016 | 57.00 | 57.00 | 55.00 | 55.00 | 7,639 | -2.00(-3.51%) |
Dec 20, 2016 | 56.00 | 57.00 | 55.00 | 57.00 | 9,416 | +1.00(+1.79%) |
Dec 19, 2016 | 57.00 | 57.00 | 55.00 | 56.00 | 9,304 | -1.00(-1.75%) |
Dec 16, 2016 | 56.00 | 57.00 | 54.00 | 57.00 | 16,638 | +2.00(+3.64%) |
Dec 15, 2016 | 57.00 | 57.00 | 54.50 | 55.00 | 18,092 | -2.00(-3.51%) |
Dec 14, 2016 | 59.00 | 60.00 | 56.00 | 57.00 | 14,524 | -3.00(-5.00%) |
Dec 13, 2016 | 61.00 | 61.90 | 59.00 | 60.00 | 10,838 | +1.00(+1.69%) |
Dec 12, 2016 | 65.00 | 65.00 | 59.00 | 59.00 | 16,626 | -6.00(-9.23%) |
Dec 09, 2016 | 63.00 | 66.00 | 62.00 | 65.00 | 16,630 | +2.00(+3.17%) |
Dec 08, 2016 | 61.00 | 64.00 | 59.00 | 63.00 | 25,272 | +2.00(+3.28%) |
Dec 07, 2016 | 59.00 | 62.00 | 57.00 | 61.00 | 19,210 | +3.00(+5.17%) |
Dec 06, 2016 | 57.00 | 60.00 | 55.00 | 58.00 | 13,688 | +0.00(+0.00%) |
Dec 05, 2016 | 56.00 | 59.00 | 55.00 | 58.00 | 8,043 | +3.00(+5.45%) |
Dec 02, 2016 | 58.00 | 58.90 | 55.00 | 55.00 | 9,932 | -2.00(-3.51%) |
Dec 01, 2016 | 62.00 | 62.00 | 57.00 | 57.00 | 12,862 | -5.00(-8.06%) |
Nov 30, 2016 | 61.00 | 63.00 | 59.00 | 62.00 | 9,962 | +2.00(+3.33%) |
Nov 29, 2016 | 61.00 | 61.00 | 59.00 | 60.00 | 3,285 | +0.00(+0.00%) |
Nov 28, 2016 | 61.00 | 62.00 | 59.00 | 60.00 | 8,297 | -1.00(-1.64%) |
Nov 25, 2016 | 62.00 | 62.00 | 58.50 | 61.00 | 4,084 | -2.00(-3.17%) |
Nov 23, 2016 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 62.00 | 63.00 | 60.00 | 63.00 | 6,060 | +1.00(+1.61%) |
Nov 21, 2016 | 65.00 | 65.00 | 60.50 | 62.00 | 5,298 | -1.00(-1.59%) |
Nov 18, 2016 | 63.00 | 63.00 | 60.50 | 63.00 | 5,227 | +1.00(+1.61%) |
Nov 17, 2016 | 63.00 | 63.00 | 61.00 | 62.00 | 9,458 | +0.00(+0.00%) |
Nov 16, 2016 | 62.00 | 63.00 | 60.00 | 62.00 | 6,844 | +0.00(+0.00%) |
Nov 15, 2016 | 62.16 | 62.54 | 60.00 | 62.00 | 6,886 | -1.00(-1.59%) |
Nov 14, 2016 | 66.00 | 66.00 | 61.00 | 63.00 | 7,692 | -2.00(-3.08%) |
Nov 11, 2016 | 64.00 | 66.00 | 61.00 | 65.00 | 11,291 | +1.00(+1.56%) |
Nov 10, 2016 | 63.00 | 65.00 | 61.00 | 64.00 | 14,106 | +3.00(+4.92%) |
Nov 09, 2016 | 54.00 | 61.00 | 52.20 | 61.00 | 20,313 | +6.00(+10.91%) |
Nov 08, 2016 | 54.00 | 56.00 | 53.00 | 55.00 | 10,694 | +0.00(+0.00%) |
Nov 07, 2016 | 53.00 | 55.00 | 53.00 | 55.00 | 6,836 | +3.00(+5.77%) |
Nov 04, 2016 | 52.00 | 53.00 | 52.00 | 52.00 | 7,003 | +1.00(+1.96%) |
Nov 03, 2016 | 55.00 | 56.00 | 51.00 | 51.00 | 12,508 | -3.00(-5.56%) |
Nov 02, 2016 | 64.00 | 64.00 | 52.50 | 54.00 | 12,130 | -2.00(-3.57%) |
Nov 01, 2016 | 56.00 | 57.00 | 56.00 | 56.00 | 10,687 | +0.00(+0.00%) |
Oct 31, 2016 | 58.00 | 58.00 | 55.00 | 56.00 | 10,080 | -3.00(-5.08%) |
Oct 28, 2016 | 60.00 | 60.00 | 58.00 | 59.00 | 11,691 | -1.00(-1.67%) |
Oct 27, 2016 | 61.00 | 62.00 | 60.00 | 60.00 | 4,432 | -1.00(-1.64%) |
Oct 26, 2016 | 63.00 | 63.00 | 61.00 | 61.00 | 6,026 | -1.00(-1.61%) |
Oct 25, 2016 | 63.00 | 63.00 | 62.00 | 62.00 | 3,349 | -1.00(-1.59%) |
Oct 24, 2016 | 64.00 | 64.00 | 62.00 | 63.00 | 7,193 | -1.00(-1.56%) |
Oct 21, 2016 | 64.00 | 65.00 | 63.00 | 64.00 | 5,001 | +0.00(+0.00%) |
Oct 20, 2016 | 62.00 | 64.00 | 61.00 | 64.00 | 7,619 | +2.00(+3.23%) |
Oct 19, 2016 | 65.00 | 65.00 | 61.00 | 62.00 | 13,272 | -4.00(-6.06%) |
Oct 18, 2016 | 69.00 | 69.00 | 65.00 | 66.00 | 5,708 | -1.00(-1.49%) |
Oct 17, 2016 | 66.00 | 68.00 | 66.00 | 67.00 | 6,098 | +0.00(+0.00%) |
Oct 14, 2016 | 68.60 | 68.80 | 66.60 | 67.00 | 13,945 | -0.80(-1.18%) |
Oct 13, 2016 | 67.80 | 69.49 | 67.00 | 67.80 | 11,028 | -0.60(-0.88%) |
Oct 12, 2016 | 70.20 | 71.00 | 68.00 | 68.40 | 8,740 | -2.20(-3.12%) |
Oct 11, 2016 | 75.60 | 75.80 | 70.00 | 70.60 | 13,076 | -5.60(-7.35%) |
Oct 10, 2016 | 74.80 | 76.99 | 74.20 | 76.20 | 7,475 | +2.00(+2.70%) |
Oct 07, 2016 | 74.80 | 76.00 | 73.20 | 74.20 | 9,668 | -1.00(-1.33%) |
Oct 06, 2016 | 76.20 | 77.20 | 74.40 | 75.20 | 9,627 | -1.40(-1.83%) |
Oct 05, 2016 | 76.20 | 77.20 | 75.40 | 76.60 | 7,395 | +0.00(+0.00%) |
Oct 04, 2016 | 75.40 | 77.40 | 75.23 | 76.60 | 10,147 | +0.60(+0.79%) |
Oct 03, 2016 | 77.20 | 77.40 | 75.00 | 76.00 | 10,375 | -1.80(-2.31%) |
Sep 30, 2016 | 74.60 | 78.00 | 73.20 | 77.80 | 19,229 | +3.40(+4.57%) |
Sep 29, 2016 | 78.40 | 81.40 | 72.80 | 74.40 | 22,518 | -3.60(-4.62%) |
Sep 28, 2016 | 78.20 | 81.58 | 75.40 | 78.00 | 38,155 | +1.00(+1.30%) |
Sep 27, 2016 | 73.00 | 77.20 | 73.00 | 77.00 | 25,173 | +4.60(+6.35%) |
Sep 26, 2016 | 73.60 | 75.60 | 72.20 | 72.40 | 15,827 | -1.20(-1.63%) |
Sep 23, 2016 | 73.80 | 74.60 | 72.40 | 73.60 | 11,234 | +2.00(+2.79%) |
Sep 22, 2016 | 73.40 | 75.00 | 71.40 | 71.60 | 22,633 | -0.40(-0.56%) |
Sep 21, 2016 | 68.80 | 72.00 | 68.00 | 72.00 | 13,317 | +3.60(+5.26%) |
Sep 20, 2016 | 69.60 | 70.20 | 68.20 | 68.40 | 12,429 | -1.00(-1.44%) |
Sep 19, 2016 | 72.00 | 72.60 | 68.30 | 69.40 | 18,951 | -1.60(-2.25%) |
Sep 16, 2016 | 71.80 | 73.80 | 69.00 | 71.00 | 46,554 | -1.00(-1.39%) |
Sep 15, 2016 | 73.20 | 76.60 | 70.40 | 72.00 | 216,766 | +6.40(+9.76%) |
Sep 14, 2016 | 65.00 | 66.40 | 64.20 | 65.60 | 8,713 | +1.20(+1.86%) |
Sep 13, 2016 | 66.00 | 66.58 | 63.40 | 64.40 | 7,243 | -2.00(-3.01%) |
Sep 12, 2016 | 63.00 | 66.40 | 62.76 | 66.40 | 8,996 | +2.80(+4.40%) |
Sep 09, 2016 | 66.40 | 66.60 | 63.60 | 63.60 | 8,363 | -2.80(-4.22%) |
Sep 08, 2016 | 66.40 | 66.80 | 65.00 | 66.40 | 6,253 | +0.20(+0.30%) |
Sep 07, 2016 | 62.20 | 66.80 | 62.20 | 66.20 | 14,847 | +4.20(+6.77%) |
Sep 06, 2016 | 62.00 | 63.40 | 60.60 | 62.00 | 7,786 | +0.20(+0.32%) |
Sep 02, 2016 | 61.60 | 61.80 | 61.80 | 61.80 | 4,655 | +0.80(+1.31%) |
Sep 01, 2016 | 63.40 | 63.40 | 60.00 | 61.00 | 12,829 | -2.00(-3.17%) |
Aug 31, 2016 | 64.00 | 65.00 | 62.80 | 63.00 | 5,394 | -1.60(-2.48%) |
Aug 30, 2016 | 66.00 | 66.22 | 63.10 | 64.60 | 8,934 | -1.20(-1.82%) |
Aug 29, 2016 | 65.00 | 66.00 | 64.60 | 65.80 | 4,139 | +1.60(+2.49%) |
Aug 26, 2016 | 64.40 | 67.40 | 63.20 | 64.20 | 9,668 | -0.60(-0.93%) |
Aug 25, 2016 | 66.80 | 67.80 | 64.00 | 64.80 | 7,144 | -1.80(-2.70%) |
Aug 24, 2016 | 70.20 | 71.20 | 65.40 | 66.60 | 14,060 | -3.40(-4.86%) |
Aug 23, 2016 | 69.00 | 71.40 | 68.61 | 70.00 | 8,101 | +1.00(+1.45%) |
Aug 22, 2016 | 67.60 | 69.80 | 67.00 | 69.00 | 4,535 | +1.40(+2.07%) |
Aug 19, 2016 | 70.00 | 70.20 | 66.10 | 67.60 | 10,823 | -2.60(-3.70%) |
Aug 18, 2016 | 70.60 | 71.20 | 69.40 | 70.20 | 6,513 | -0.20(-0.28%) |
Aug 17, 2016 | 72.00 | 72.80 | 69.20 | 70.40 | 11,364 | -1.00(-1.40%) |
Aug 16, 2016 | 74.80 | 75.20 | 71.00 | 71.40 | 14,717 | -2.00(-2.72%) |
Aug 15, 2016 | 75.00 | 76.00 | 69.80 | 73.40 | 63,555 | -1.20(-1.61%) |
Aug 12, 2016 | 71.20 | 76.00 | 71.20 | 74.60 | 18,110 | +3.60(+5.07%) |
Aug 11, 2016 | 71.80 | 74.40 | 70.60 | 71.00 | 14,331 | -0.80(-1.11%) |
Aug 10, 2016 | 71.20 | 74.20 | 70.40 | 71.80 | 13,433 | +0.60(+0.84%) |
Aug 09, 2016 | 71.20 | 73.80 | 70.20 | 71.20 | 9,215 | -0.60(-0.84%) |
Aug 08, 2016 | 72.80 | 74.00 | 70.60 | 71.80 | 10,956 | +0.00(+0.00%) |
Aug 05, 2016 | 70.80 | 73.40 | 70.00 | 71.80 | 12,179 | +0.60(+0.84%) |
Aug 04, 2016 | 75.80 | 76.00 | 70.40 | 71.20 | 15,808 | -4.00(-5.32%) |
Aug 03, 2016 | 73.00 | 76.80 | 71.40 | 75.20 | 34,864 | +3.80(+5.32%) |
Aug 02, 2016 | 69.40 | 72.40 | 68.60 | 71.40 | 21,638 | +1.80(+2.59%) |
Aug 01, 2016 | 72.00 | 73.20 | 68.00 | 69.60 | 29,999 | -3.00(-4.13%) |
Jul 29, 2016 | 61.60 | 74.60 | 60.70 | 72.60 | 60,796 | +11.00(+17.86%) |
Jul 28, 2016 | 60.40 | 63.40 | 59.00 | 61.60 | 12,439 | +1.00(+1.65%) |
Jul 27, 2016 | 60.00 | 61.00 | 59.20 | 60.60 | 10,779 | +0.60(+1.00%) |
Jul 26, 2016 | 59.80 | 61.00 | 59.40 | 60.00 | 4,609 | +0.20(+0.33%) |
Jul 25, 2016 | 59.00 | 60.80 | 59.00 | 59.80 | 6,152 | +0.20(+0.34%) |
Jul 22, 2016 | 59.80 | 60.00 | 58.20 | 59.60 | 8,529 | +0.80(+1.36%) |
Jul 21, 2016 | 59.60 | 61.00 | 58.20 | 58.80 | 3,817 | -0.80(-1.34%) |
Jul 20, 2016 | 59.60 | 60.40 | 57.60 | 59.60 | 6,104 | +0.60(+1.02%) |
Jul 19, 2016 | 59.60 | 61.80 | 58.80 | 59.00 | 5,845 | -0.80(-1.34%) |
Jul 18, 2016 | 60.20 | 61.40 | 59.00 | 59.80 | 7,195 | -0.60(-0.99%) |
Jul 15, 2016 | 61.20 | 62.00 | 60.20 | 60.40 | 4,484 | -0.40(-0.66%) |
Jul 14, 2016 | 61.80 | 61.80 | 59.40 | 60.80 | 8,122 | +0.00(+0.00%) |
Jul 13, 2016 | 62.20 | 62.60 | 59.40 | 60.80 | 13,281 | -0.80(-1.30%) |
Jul 12, 2016 | 59.60 | 63.40 | 59.40 | 61.60 | 20,791 | +2.40(+4.05%) |
Jul 11, 2016 | 59.80 | 61.00 | 58.40 | 59.20 | 11,680 | -0.40(-0.67%) |
Jul 08, 2016 | 57.20 | 61.40 | 56.80 | 59.60 | 16,317 | +2.80(+4.93%) |
Jul 07, 2016 | 57.00 | 58.60 | 56.20 | 56.80 | 9,853 | +1.40(+2.53%) |
Jul 05, 2016 | 53.80 | 56.40 | 52.20 | 55.40 | 15,460 | +1.60(+2.97%) |
Jul 01, 2016 | 53.60 | 53.80 | 53.80 | 53.80 | 11,260 | +0.00(+0.00%) |
Jun 30, 2016 | 54.40 | 55.70 | 52.20 | 53.80 | 13,208 | -0.20(-0.37%) |
Jun 29, 2016 | 51.20 | 55.60 | 50.20 | 54.00 | 31,690 | +4.00(+8.00%) |
Jun 28, 2016 | 50.00 | 50.60 | 48.00 | 50.00 | 38,468 | +0.40(+0.81%) |
Jun 27, 2016 | 51.00 | 52.80 | 48.40 | 49.60 | 30,700 | -1.80(-3.50%) |
Jun 24, 2016 | 52.00 | 53.08 | 51.20 | 51.40 | 201,059 | -3.20(-5.86%) |
Jun 23, 2016 | 54.80 | 57.00 | 54.40 | 54.60 | 21,713 | +0.20(+0.37%) |
Jun 22, 2016 | 56.40 | 57.60 | 53.00 | 54.40 | 19,759 | -3.00(-5.23%) |
Jun 21, 2016 | 58.20 | 58.40 | 54.20 | 57.40 | 17,498 | +0.00(+0.00%) |
Jun 20, 2016 | 57.80 | 59.00 | 55.80 | 57.40 | 16,010 | +0.20(+0.35%) |
Jun 17, 2016 | 61.00 | 62.20 | 57.20 | 57.20 | 25,352 | -3.80(-6.23%) |
Jun 16, 2016 | 60.20 | 61.20 | 58.20 | 61.00 | 15,085 | +1.00(+1.67%) |
Jun 15, 2016 | 60.60 | 62.43 | 58.60 | 60.00 | 12,440 | -0.60(-0.99%) |
Jun 14, 2016 | 61.20 | 62.80 | 60.20 | 60.60 | 17,388 | -0.80(-1.30%) |
Jun 13, 2016 | 63.40 | 65.00 | 60.60 | 61.40 | 14,847 | -2.40(-3.76%) |
Jun 10, 2016 | 66.60 | 66.60 | 61.80 | 63.80 | 11,906 | -3.20(-4.78%) |
Jun 09, 2016 | 68.40 | 70.20 | 67.00 | 67.00 | 5,770 | -2.40(-3.46%) |
Jun 08, 2016 | 69.00 | 70.20 | 68.00 | 69.40 | 4,457 | +0.40(+0.58%) |
Jun 07, 2016 | 69.80 | 71.40 | 68.80 | 69.00 | 8,353 | -0.80(-1.15%) |
Jun 06, 2016 | 70.20 | 72.20 | 69.00 | 69.80 | 9,833 | -0.20(-0.29%) |
Jun 03, 2016 | 69.20 | 70.80 | 67.60 | 70.00 | 8,044 | +0.40(+0.57%) |
Jun 02, 2016 | 69.00 | 70.00 | 68.40 | 69.60 | 5,307 | +0.60(+0.87%) |