Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 67.90 | 74.90 | 65.80 | 70.70 | 29,244 | +4.20(+6.32%) |
Sep 28, 2017 | 63.70 | 69.30 | 63.00 | 66.50 | 15,218 | +2.10(+3.26%) |
Sep 27, 2017 | 58.80 | 65.10 | 58.80 | 64.40 | 13,912 | +5.60(+9.52%) |
Sep 26, 2017 | 56.70 | 59.50 | 56.70 | 58.80 | 16,665 | +2.10(+3.70%) |
Sep 25, 2017 | 56.70 | 57.40 | 56.00 | 56.70 | 7,476 | +0.00(+0.00%) |
Sep 22, 2017 | 53.90 | 57.40 | 53.20 | 56.70 | 7,706 | +2.45(+4.52%) |
Sep 21, 2017 | 55.30 | 57.40 | 53.39 | 54.25 | 6,598 | -0.35(-0.64%) |
Sep 20, 2017 | 53.24 | 56.70 | 52.50 | 54.60 | 16,133 | +0.70(+1.30%) |
Sep 19, 2017 | 54.60 | 54.60 | 51.80 | 53.90 | 5,170 | -0.35(-0.65%) |
Sep 18, 2017 | 51.80 | 54.42 | 50.96 | 54.25 | 13,704 | +2.45(+4.73%) |
Sep 15, 2017 | 46.20 | 51.80 | 46.20 | 51.80 | 15,682 | +5.60(+12.12%) |
Sep 14, 2017 | 46.20 | 49.00 | 45.50 | 46.20 | 5,074 | +0.70(+1.54%) |
Sep 13, 2017 | 42.70 | 46.20 | 42.70 | 45.50 | 6,050 | +2.80(+6.56%) |
Sep 12, 2017 | 42.70 | 44.10 | 41.30 | 42.70 | 2,378 | +0.70(+1.67%) |
Sep 11, 2017 | 45.50 | 45.50 | 42.00 | 42.00 | 4,559 | -2.10(-4.76%) |
Sep 08, 2017 | 43.40 | 45.50 | 42.00 | 44.10 | 6,739 | +1.40(+3.28%) |
Sep 07, 2017 | 42.70 | 44.10 | 40.95 | 42.70 | 7,806 | +3.50(+8.93%) |
Sep 06, 2017 | 40.60 | 40.60 | 38.50 | 39.20 | 3,540 | +0.70(+1.82%) |
Sep 05, 2017 | 42.00 | 42.35 | 37.80 | 38.50 | 3,770 | -4.20(-9.84%) |
Sep 01, 2017 | 43.40 | 42.70 | 42.70 | 1,582 | +0.00(+0.00%) | |
Aug 31, 2017 | 42.70 | 44.80 | 41.30 | 42.70 | 6,134 | +0.70(+1.67%) |
Aug 30, 2017 | 40.14 | 43.40 | 40.07 | 42.00 | 5,294 | +2.80(+7.14%) |
Aug 29, 2017 | 38.50 | 39.90 | 38.50 | 39.20 | 1,476 | +0.70(+1.82%) |
Aug 28, 2017 | 37.80 | 39.20 | 37.10 | 38.50 | 3,560 | +2.10(+5.77%) |
Aug 25, 2017 | 36.40 | 37.22 | 35.70 | 36.40 | 2,866 | -0.70(-1.89%) |
Aug 24, 2017 | 34.30 | 37.10 | 33.60 | 37.10 | 1,844 | +2.80(+8.16%) |
Aug 23, 2017 | 35.00 | 35.70 | 32.20 | 34.30 | 8,656 | -0.70(-2.00%) |
Aug 22, 2017 | 36.40 | 37.80 | 35.00 | 35.00 | 1,912 | -1.40(-3.85%) |
Aug 21, 2017 | 35.70 | 38.50 | 34.49 | 36.40 | 3,739 | +0.00(+0.00%) |
Aug 18, 2017 | 37.80 | 38.50 | 35.70 | 36.40 | 2,031 | -1.40(-3.70%) |
Aug 17, 2017 | 39.14 | 39.20 | 36.40 | 37.80 | 6,864 | -0.70(-1.82%) |
Aug 16, 2017 | 39.90 | 39.90 | 37.80 | 38.50 | 15,357 | -2.10(-5.17%) |
Aug 15, 2017 | 45.50 | 45.50 | 39.20 | 40.60 | 5,155 | -4.90(-10.77%) |
Aug 14, 2017 | 43.40 | 46.90 | 43.34 | 45.50 | 4,005 | +2.80(+6.56%) |
Aug 11, 2017 | 43.40 | 43.40 | 42.00 | 42.70 | 863 | +0.00(+0.00%) |
Aug 10, 2017 | 44.80 | 45.50 | 42.00 | 42.70 | 1,534 | -2.10(-4.69%) |
Aug 09, 2017 | 46.43 | 46.90 | 44.10 | 44.80 | 2,995 | -0.70(-1.54%) |
Aug 08, 2017 | 44.80 | 46.66 | 44.10 | 45.50 | 1,239 | +1.40(+3.17%) |
Aug 07, 2017 | 46.63 | 46.90 | 44.10 | 44.10 | 3,505 | -2.45(-5.26%) |
Aug 04, 2017 | 46.90 | 46.20 | 46.55 | 795 | -0.35(-0.75%) | |
Aug 03, 2017 | 48.30 | 48.30 | 46.90 | 46.90 | 2,410 | -0.70(-1.47%) |
Aug 02, 2017 | 47.60 | 48.30 | 47.60 | 47.60 | 2,407 | -0.70(-1.45%) |
Aug 01, 2017 | 48.30 | 48.30 | 47.60 | 48.30 | 1,648 | +0.00(+0.00%) |
Jul 31, 2017 | 49.00 | 49.00 | 46.90 | 48.30 | 506 | -0.70(-1.43%) |
Jul 28, 2017 | 48.30 | 49.00 | 44.80 | 49.00 | 3,527 | +2.10(+4.48%) |
Jul 27, 2017 | 48.30 | 49.00 | 46.90 | 46.90 | 997 | -0.70(-1.47%) |
Jul 26, 2017 | 46.90 | 49.00 | 46.90 | 47.60 | 892 | +0.00(+0.00%) |
Jul 25, 2017 | 49.70 | 49.70 | 47.60 | 47.60 | 1,468 | -2.10(-4.23%) |
Jul 24, 2017 | 46.20 | 49.70 | 45.50 | 49.70 | 2,629 | +4.20(+9.23%) |
Jul 21, 2017 | 48.30 | 49.00 | 45.50 | 45.50 | 1,881 | -2.10(-4.41%) |
Jul 20, 2017 | 46.90 | 48.37 | 46.20 | 47.60 | 3,779 | +0.00(+0.00%) |
Jul 19, 2017 | 47.60 | 50.40 | 45.50 | 47.60 | 8,151 | +0.70(+1.49%) |
Jul 18, 2017 | 46.90 | 47.60 | 46.90 | 46.90 | 536 | +0.00(+0.00%) |
Jul 17, 2017 | 45.93 | 46.90 | 45.85 | 46.90 | 654 | +0.70(+1.52%) |
Jul 14, 2017 | 46.20 | 46.20 | 45.50 | 46.20 | 3,122 | +0.35(+0.76%) |
Jul 13, 2017 | 46.20 | 46.20 | 44.80 | 45.85 | 1,092 | -0.35(-0.76%) |
Jul 12, 2017 | 46.90 | 47.60 | 45.50 | 46.20 | 596 | +0.00(+0.00%) |
Jul 11, 2017 | 47.60 | 48.30 | 46.20 | 46.20 | 1,619 | -2.10(-4.35%) |
Jul 10, 2017 | 48.30 | 50.40 | 46.90 | 48.30 | 4,519 | -0.70(-1.43%) |
Jul 07, 2017 | 47.60 | 49.00 | 46.90 | 49.00 | 795 | +2.10(+4.48%) |
Jul 06, 2017 | 45.50 | 47.60 | 44.80 | 46.90 | 3,988 | +0.70(+1.52%) |
Jul 05, 2017 | 44.80 | 46.55 | 44.80 | 46.20 | 1,196 | +2.10(+4.76%) |
Jul 03, 2017 | 47.60 | 48.30 | 43.63 | 44.10 | 4,142 | -3.50(-7.35%) |
Jun 30, 2017 | 50.40 | 51.80 | 47.60 | 47.60 | 1,975 | -3.50(-6.85%) |
Jun 29, 2017 | 52.50 | 52.50 | 49.91 | 51.10 | 1,434 | -0.70(-1.35%) |
Jun 28, 2017 | 51.80 | 52.50 | 50.40 | 51.80 | 947 | +0.70(+1.37%) |
Jun 27, 2017 | 50.40 | 51.80 | 50.40 | 51.10 | 1,522 | +0.00(+0.00%) |
Jun 26, 2017 | 50.40 | 52.50 | 50.40 | 51.10 | 1,403 | +0.00(+0.00%) |
Jun 23, 2017 | 51.10 | 52.50 | 50.62 | 51.10 | 1,575 | -0.70(-1.35%) |
Jun 22, 2017 | 51.80 | 52.50 | 49.70 | 51.80 | 2,238 | +0.35(+0.68%) |
Jun 21, 2017 | 51.10 | 51.80 | 50.40 | 51.45 | 841 | +1.05(+2.08%) |
Jun 20, 2017 | 50.40 | 50.40 | 49.70 | 50.40 | 2,084 | +0.00(+0.00%) |
Jun 19, 2017 | 49.70 | 50.40 | 48.65 | 50.40 | 2,943 | +0.70(+1.41%) |
Jun 16, 2017 | 46.90 | 49.70 | 46.90 | 49.70 | 930 | +2.80(+5.97%) |
Jun 15, 2017 | 46.90 | 47.60 | 46.90 | 46.90 | 771 | -0.70(-1.47%) |
Jun 14, 2017 | 47.01 | 48.30 | 46.90 | 47.60 | 1,020 | -0.70(-1.45%) |
Jun 13, 2017 | 48.30 | 48.30 | 47.60 | 48.30 | 383 | +0.70(+1.47%) |
Jun 12, 2017 | 46.90 | 48.30 | 46.20 | 47.60 | 2,929 | +0.00(+0.00%) |
Jun 09, 2017 | 49.70 | 49.70 | 47.60 | 47.60 | 1,454 | -0.70(-1.45%) |
Jun 08, 2017 | 49.70 | 50.40 | 47.60 | 48.30 | 1,365 | -0.70(-1.43%) |
Jun 07, 2017 | 48.29 | 49.70 | 47.60 | 49.00 | 1,901 | +1.40(+2.94%) |
Jun 06, 2017 | 47.60 | 48.43 | 47.60 | 47.60 | 583 | +0.00(+0.00%) |
Jun 05, 2017 | 48.68 | 49.00 | 47.60 | 47.60 | 1,012 | -1.40(-2.86%) |
Jun 02, 2017 | 48.30 | 50.40 | 48.26 | 49.00 | 2,695 | +2.10(+4.48%) |
Jun 01, 2017 | 45.50 | 48.30 | 45.50 | 46.90 | 1,126 | +0.70(+1.52%) |
May 31, 2017 | 44.80 | 46.20 | 44.10 | 46.20 | 1,009 | +1.40(+3.13%) |
May 30, 2017 | 45.50 | 46.90 | 44.80 | 44.80 | 767 | -1.40(-3.03%) |
May 26, 2017 | 47.03 | 47.06 | 44.80 | 46.20 | 1,711 | -1.40(-2.94%) |
May 25, 2017 | 44.98 | 49.00 | 44.88 | 47.60 | 1,806 | -1.40(-2.86%) |
May 24, 2017 | 49.00 | 49.00 | 48.30 | 49.00 | 195 | -0.70(-1.41%) |
May 23, 2017 | 49.00 | 50.05 | 49.00 | 49.70 | 997 | +0.00(+0.00%) |
May 22, 2017 | 47.60 | 50.40 | 46.90 | 49.70 | 4,103 | +2.10(+4.41%) |
May 19, 2017 | 46.90 | 48.30 | 46.55 | 47.60 | 4,785 | +1.05(+2.26%) |
May 18, 2017 | 46.20 | 46.95 | 45.50 | 46.55 | 1,788 | +0.35(+0.76%) |
May 17, 2017 | 46.20 | 47.60 | 45.52 | 46.20 | 3,325 | -1.40(-2.94%) |
May 16, 2017 | 46.20 | 47.60 | 45.75 | 47.60 | 1,317 | +0.70(+1.49%) |
May 15, 2017 | 45.50 | 46.90 | 45.50 | 46.90 | 1,261 | +1.40(+3.08%) |
May 12, 2017 | 42.70 | 45.50 | 42.70 | 45.50 | 1,131 | +2.10(+4.84%) |
May 11, 2017 | 42.70 | 43.40 | 42.70 | 43.40 | 1,106 | +0.00(+0.00%) |
May 10, 2017 | 43.40 | 44.80 | 42.70 | 43.40 | 3,141 | -0.70(-1.59%) |
May 09, 2017 | 47.60 | 47.60 | 43.53 | 44.10 | 2,626 | -2.10(-4.55%) |
May 08, 2017 | 46.20 | 46.20 | 45.50 | 46.20 | 940 | +2.10(+4.76%) |
May 05, 2017 | 43.40 | 44.10 | 43.40 | 44.10 | 891 | +0.70(+1.61%) |
May 04, 2017 | 42.70 | 43.40 | 42.00 | 43.40 | 1,328 | +0.00(+0.00%) |
May 03, 2017 | 42.70 | 43.40 | 42.70 | 43.40 | 1,105 | +0.70(+1.64%) |
May 02, 2017 | 43.40 | 44.80 | 42.70 | 42.70 | 2,263 | +0.00(+0.00%) |
May 01, 2017 | 46.20 | 46.25 | 42.00 | 42.70 | 4,037 | -3.50(-7.58%) |
Apr 28, 2017 | 49.00 | 49.00 | 45.50 | 46.20 | 2,569 | -2.80(-5.71%) |
Apr 27, 2017 | 48.30 | 49.70 | 47.60 | 49.00 | 5,240 | +1.40(+2.94%) |
Apr 26, 2017 | 44.80 | 47.60 | 44.80 | 47.60 | 3,441 | +2.10(+4.62%) |
Apr 25, 2017 | 44.10 | 45.50 | 43.40 | 45.50 | 3,394 | +1.40(+3.17%) |
Apr 24, 2017 | 44.10 | 44.94 | 42.00 | 44.10 | 5,736 | +1.40(+3.28%) |
Apr 21, 2017 | 43.40 | 44.80 | 42.70 | 42.70 | 1,720 | +0.00(+0.00%) |
Apr 20, 2017 | 42.00 | 42.70 | 42.00 | 42.70 | 2,589 | +0.35(+0.83%) |
Apr 19, 2017 | 42.70 | 43.40 | 42.00 | 42.35 | 4,050 | +0.35(+0.83%) |
Apr 18, 2017 | 42.00 | 42.70 | 42.00 | 42.00 | 1,879 | +0.00(+0.00%) |
Apr 17, 2017 | 44.80 | 44.80 | 42.00 | 42.00 | 4,708 | -2.10(-4.76%) |
Apr 13, 2017 | 44.80 | 44.80 | 43.40 | 44.10 | 2,748 | +0.00(+0.00%) |
Apr 12, 2017 | 44.10 | 45.50 | 44.10 | 44.10 | 502 | +0.00(+0.00%) |
Apr 11, 2017 | 45.50 | 46.20 | 44.10 | 44.10 | 1,132 | -1.40(-3.08%) |
Apr 10, 2017 | 45.50 | 46.89 | 44.80 | 45.50 | 2,694 | +0.00(+0.00%) |
Apr 07, 2017 | 46.20 | 46.20 | 45.50 | 45.50 | 2,233 | -1.40(-2.99%) |
Apr 06, 2017 | 46.20 | 46.90 | 46.20 | 46.90 | 1,760 | +0.70(+1.52%) |
Apr 05, 2017 | 47.60 | 48.30 | 46.20 | 46.20 | 3,759 | -1.40(-2.94%) |
Apr 04, 2017 | 48.30 | 48.30 | 47.60 | 47.60 | 4,349 | -1.40(-2.86%) |
Apr 03, 2017 | 49.70 | 49.70 | 47.60 | 49.00 | 3,695 | +0.00(+0.00%) |
Mar 31, 2017 | 49.70 | 49.70 | 48.30 | 49.00 | 4,383 | -0.70(-1.41%) |
Mar 30, 2017 | 48.30 | 49.70 | 48.30 | 49.70 | 2,418 | +0.70(+1.43%) |
Mar 29, 2017 | 47.60 | 49.70 | 47.60 | 49.00 | 2,497 | -0.70(-1.41%) |
Mar 28, 2017 | 49.00 | 49.70 | 48.30 | 49.70 | 3,302 | +0.00(+0.00%) |
Mar 27, 2017 | 47.60 | 49.70 | 47.60 | 49.70 | 1,936 | +0.00(+0.00%) |
Mar 24, 2017 | 48.65 | 49.70 | 47.89 | 49.70 | 1,903 | +0.70(+1.43%) |
Mar 23, 2017 | 49.00 | 49.00 | 47.60 | 49.00 | 2,459 | +0.70(+1.45%) |
Mar 22, 2017 | 49.70 | 50.35 | 47.60 | 48.30 | 2,815 | -2.80(-5.48%) |
Mar 21, 2017 | 51.10 | 51.80 | 48.30 | 51.10 | 10,629 | -0.70(-1.35%) |
Mar 20, 2017 | 52.50 | 53.20 | 51.10 | 51.80 | 2,281 | -1.40(-2.63%) |
Mar 17, 2017 | 56.00 | 56.00 | 51.10 | 53.20 | 4,509 | +0.00(+0.00%) |
Mar 16, 2017 | 50.40 | 53.90 | 50.40 | 53.20 | 6,697 | +3.50(+7.04%) |
Mar 15, 2017 | 49.70 | 50.40 | 48.30 | 49.70 | 1,730 | +1.40(+2.90%) |
Mar 14, 2017 | 49.81 | 51.09 | 47.60 | 48.30 | 2,735 | -2.10(-4.17%) |
Mar 13, 2017 | 51.10 | 51.80 | 49.70 | 50.40 | 6,618 | +0.00(+0.00%) |
Mar 10, 2017 | 51.10 | 51.80 | 50.40 | 50.40 | 4,869 | -0.70(-1.37%) |
Mar 09, 2017 | 46.20 | 51.10 | 46.20 | 51.10 | 5,541 | +4.20(+8.96%) |
Mar 08, 2017 | 46.20 | 46.90 | 46.20 | 46.90 | 3,715 | +0.00(+0.00%) |
Mar 07, 2017 | 46.90 | 47.59 | 46.20 | 46.90 | 3,935 | -0.70(-1.47%) |
Mar 06, 2017 | 47.60 | 48.30 | 46.20 | 47.60 | 6,523 | -0.70(-1.45%) |
Mar 03, 2017 | 53.90 | 55.30 | 46.55 | 48.30 | 28,645 | -1.40(-2.82%) |
Mar 02, 2017 | 53.20 | 54.59 | 49.00 | 49.70 | 6,323 | -2.80(-5.33%) |
Mar 01, 2017 | 55.30 | 56.00 | 51.80 | 52.50 | 33,085 | -3.50(-6.25%) |
Feb 28, 2017 | 58.10 | 62.30 | 53.90 | 56.00 | 294,791 | +7.70(+15.94%) |
Feb 27, 2017 | 46.90 | 49.00 | 46.90 | 48.30 | 4,723 | +1.05(+2.22%) |
Feb 24, 2017 | 47.60 | 47.60 | 46.90 | 47.25 | 4,020 | -0.70(-1.46%) |
Feb 23, 2017 | 52.50 | 53.20 | 47.60 | 47.95 | 3,887 | -4.20(-8.05%) |
Feb 22, 2017 | 51.25 | 52.50 | 51.10 | 52.15 | 4,308 | +1.05(+2.05%) |
Feb 21, 2017 | 50.40 | 51.80 | 49.00 | 51.10 | 7,323 | +1.40(+2.82%) |
Feb 17, 2017 | 49.70 | 49.70 | 49.70 | 0 | +1.40(+2.90%) | |
Feb 16, 2017 | 47.95 | 49.00 | 47.95 | 48.30 | 3,742 | +0.70(+1.47%) |
Feb 15, 2017 | 47.60 | 49.00 | 46.20 | 47.60 | 6,197 | +0.70(+1.49%) |
Feb 14, 2017 | 47.60 | 49.47 | 46.90 | 46.90 | 13,609 | +0.00(+0.00%) |
Feb 13, 2017 | 47.95 | 48.02 | 46.90 | 46.90 | 7,273 | -0.70(-1.47%) |
Feb 10, 2017 | 47.60 | 47.60 | 46.20 | 47.60 | 4,215 | +0.70(+1.49%) |
Feb 09, 2017 | 46.20 | 46.90 | 46.20 | 46.90 | 2,684 | +0.70(+1.52%) |
Feb 08, 2017 | 46.90 | 46.90 | 46.20 | 46.20 | 2,895 | +0.00(+0.00%) |
Feb 07, 2017 | 47.60 | 47.60 | 46.20 | 46.20 | 6,031 | -1.40(-2.94%) |
Feb 06, 2017 | 45.50 | 48.30 | 45.50 | 47.60 | 21,199 | +2.10(+4.62%) |
Feb 03, 2017 | 45.50 | 46.20 | 45.50 | 45.50 | 2,955 | +0.00(+0.00%) |
Feb 02, 2017 | 45.50 | 46.20 | 45.50 | 45.50 | 4,480 | +0.00(+0.00%) |
Feb 01, 2017 | 46.20 | 47.60 | 45.50 | 45.50 | 7,480 | -0.70(-1.52%) |
Jan 31, 2017 | 46.90 | 47.60 | 43.40 | 46.20 | 12,955 | +0.00(+0.00%) |
Jan 30, 2017 | 41.30 | 46.90 | 41.30 | 46.20 | 11,278 | +4.20(+10.00%) |
Jan 27, 2017 | 43.40 | 43.40 | 42.00 | 42.00 | 2,823 | -0.70(-1.64%) |
Jan 26, 2017 | 41.30 | 43.40 | 40.60 | 42.70 | 6,204 | +0.00(+0.00%) |
Jan 25, 2017 | 42.00 | 44.10 | 40.60 | 42.70 | 5,796 | +0.00(+0.00%) |
Jan 24, 2017 | 40.60 | 43.40 | 40.60 | 42.70 | 8,931 | +1.40(+3.39%) |
Jan 23, 2017 | 41.30 | 42.00 | 40.60 | 41.30 | 8,314 | -0.70(-1.67%) |
Jan 20, 2017 | 41.30 | 42.70 | 40.60 | 42.00 | 9,222 | +0.00(+0.00%) |
Jan 19, 2017 | 42.00 | 43.40 | 40.60 | 42.00 | 36,984 | -3.50(-7.69%) |
Jan 18, 2017 | 38.50 | 48.30 | 37.80 | 45.50 | 221,690 | +11.20(+32.65%) |
Jan 17, 2017 | 35.00 | 36.15 | 34.30 | 34.30 | 11,266 | -0.70(-2.00%) |
Jan 13, 2017 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 32.90 | 35.70 | 32.20 | 35.00 | 8,232 | +2.10(+6.38%) |
Jan 11, 2017 | 35.70 | 36.40 | 32.90 | 32.90 | 11,788 | -2.10(-6.00%) |
Jan 10, 2017 | 35.00 | 36.40 | 35.00 | 35.00 | 8,161 | +0.00(+0.00%) |
Jan 09, 2017 | 35.00 | 35.70 | 33.74 | 35.00 | 3,655 | +0.70(+2.04%) |
Jan 06, 2017 | 34.30 | 35.00 | 33.95 | 34.30 | 3,777 | +0.70(+2.08%) |
Jan 05, 2017 | 35.00 | 35.70 | 34.30 | 33.60 | 6,218 | -0.70(-2.04%) |
Jan 04, 2017 | 33.60 | 35.35 | 32.90 | 34.30 | 8,814 | +1.40(+4.26%) |
Jan 03, 2017 | 31.50 | 33.60 | 31.50 | 32.90 | 9,058 | +2.80(+9.30%) |
Dec 30, 2016 | 30.10 | 30.10 | 30.10 | 0 | -1.40(-4.44%) | |
Dec 29, 2016 | 32.90 | 33.60 | 30.80 | 31.50 | 11,993 | -0.70(-2.17%) |
Dec 28, 2016 | 35.70 | 35.70 | 32.20 | 32.20 | 13,981 | -3.50(-9.80%) |
Dec 27, 2016 | 33.60 | 35.70 | 33.60 | 35.70 | 11,292 | +1.40(+4.08%) |
Dec 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +0.70(+2.08%) | |
Dec 22, 2016 | 32.90 | 34.40 | 32.20 | 33.60 | 33,961 | +1.40(+4.35%) |
Dec 21, 2016 | 30.10 | 33.95 | 29.40 | 32.20 | 30,569 | +2.10(+6.98%) |
Dec 20, 2016 | 31.50 | 32.20 | 30.10 | 30.10 | 18,231 | +0.00(+0.00%) |
Dec 19, 2016 | 32.90 | 32.90 | 29.40 | 30.10 | 32,940 | -3.50(-10.42%) |
Dec 16, 2016 | 33.60 | 35.00 | 32.20 | 33.60 | 72,100 | +0.70(+2.13%) |
Dec 15, 2016 | 35.00 | 37.10 | 30.80 | 32.90 | 33,503 | -2.10(-6.00%) |
Dec 14, 2016 | 43.40 | 43.40 | 34.30 | 35.00 | 25,176 | -4.20(-10.71%) |
Dec 13, 2016 | 44.80 | 47.31 | 38.50 | 39.20 | 53,318 | -11.90(-23.29%) |
Dec 12, 2016 | 49.70 | 51.10 | 47.60 | 51.10 | 11,606 | +0.70(+1.39%) |
Dec 09, 2016 | 50.40 | 51.63 | 49.00 | 50.40 | 10,120 | +0.70(+1.41%) |
Dec 08, 2016 | 46.90 | 50.40 | 46.90 | 49.70 | 8,102 | +2.10(+4.41%) |
Dec 07, 2016 | 47.60 | 48.30 | 46.20 | 47.60 | 5,514 | +0.00(+0.00%) |
Dec 06, 2016 | 45.50 | 48.30 | 45.50 | 47.60 | 5,953 | +2.10(+4.62%) |
Dec 05, 2016 | 42.00 | 46.15 | 42.00 | 45.50 | 4,628 | +2.80(+6.56%) |
Dec 02, 2016 | 43.40 | 43.40 | 40.60 | 42.70 | 5,883 | -0.70(-1.61%) |
Dec 01, 2016 | 44.10 | 44.80 | 42.70 | 43.40 | 4,963 | +0.00(+0.00%) |
Nov 30, 2016 | 44.10 | 44.10 | 42.70 | 43.40 | 3,304 | -0.70(-1.59%) |
Nov 29, 2016 | 42.00 | 44.10 | 42.00 | 44.10 | 2,632 | +1.40(+3.28%) |
Nov 28, 2016 | 43.40 | 44.80 | 42.00 | 42.70 | 7,803 | -1.40(-3.17%) |
Nov 25, 2016 | 44.80 | 46.20 | 44.10 | 44.10 | 1,551 | -2.10(-4.55%) |
Nov 23, 2016 | 46.20 | 46.20 | 46.20 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 49.70 | 51.10 | 46.20 | 46.20 | 8,898 | -3.50(-7.04%) |
Nov 21, 2016 | 52.50 | 53.20 | 46.20 | 49.70 | 11,024 | -2.80(-5.33%) |
Nov 18, 2016 | 51.10 | 53.20 | 49.70 | 52.50 | 33,470 | +2.10(+4.17%) |
Nov 17, 2016 | 48.30 | 51.10 | 46.90 | 50.40 | 26,486 | +2.80(+5.88%) |
Nov 16, 2016 | 47.60 | 48.30 | 45.50 | 47.60 | 4,335 | +0.00(+0.00%) |
Nov 15, 2016 | 49.00 | 49.00 | 44.80 | 47.60 | 7,639 | -1.40(-2.86%) |
Nov 14, 2016 | 44.80 | 49.00 | 41.30 | 49.00 | 22,764 | +4.90(+11.11%) |
Nov 11, 2016 | 44.10 | 44.80 | 41.30 | 44.10 | 7,509 | +0.00(+0.00%) |
Nov 10, 2016 | 41.30 | 44.10 | 37.80 | 44.10 | 23,631 | +2.80(+6.78%) |
Nov 09, 2016 | 37.80 | 41.30 | 37.80 | 41.30 | 7,405 | +3.50(+9.26%) |
Nov 08, 2016 | 36.40 | 39.20 | 36.40 | 37.80 | 3,100 | -1.40(-3.57%) |
Nov 07, 2016 | 38.50 | 39.90 | 37.10 | 39.20 | 6,054 | +1.40(+3.70%) |
Nov 04, 2016 | 35.70 | 37.80 | 35.70 | 37.80 | 3,701 | +2.10(+5.88%) |
Nov 03, 2016 | 36.40 | 37.04 | 35.70 | 35.70 | 4,355 | -0.70(-1.92%) |
Nov 02, 2016 | 37.10 | 37.10 | 36.40 | 36.40 | 2,574 | -0.70(-1.89%) |
Nov 01, 2016 | 38.50 | 39.90 | 36.40 | 37.10 | 10,817 | -1.40(-3.64%) |
Oct 31, 2016 | 38.50 | 39.89 | 37.80 | 38.50 | 6,950 | -0.70(-1.79%) |
Oct 28, 2016 | 40.60 | 41.29 | 39.20 | 39.20 | 1,942 | -1.40(-3.45%) |
Oct 27, 2016 | 42.00 | 42.70 | 40.60 | 40.60 | 4,147 | -0.70(-1.69%) |
Oct 26, 2016 | 39.20 | 41.65 | 39.20 | 41.30 | 3,285 | +1.40(+3.51%) |
Oct 25, 2016 | 42.00 | 42.70 | 39.55 | 39.90 | 8,811 | -2.80(-6.56%) |
Oct 24, 2016 | 44.10 | 45.50 | 42.00 | 42.70 | 21,555 | +2.10(+5.17%) |
Oct 21, 2016 | 41.30 | 42.00 | 39.90 | 40.60 | 2,527 | -0.70(-1.69%) |
Oct 20, 2016 | 39.76 | 41.30 | 39.20 | 41.30 | 3,029 | +2.80(+7.27%) |
Oct 19, 2016 | 37.80 | 39.90 | 36.40 | 38.50 | 3,095 | +0.00(+0.00%) |
Oct 18, 2016 | 38.50 | 38.50 | 37.10 | 38.50 | 4,457 | +0.70(+1.85%) |
Oct 17, 2016 | 38.50 | 39.20 | 37.80 | 37.80 | 4,432 | -1.12(-2.88%) |
Oct 14, 2016 | 39.90 | 42.14 | 37.94 | 38.92 | 15,800 | -1.40(-3.47%) |
Oct 13, 2016 | 39.90 | 40.46 | 39.62 | 40.32 | 4,054 | +0.28(+0.70%) |
Oct 12, 2016 | 40.60 | 43.40 | 39.90 | 40.04 | 10,128 | -0.42(-1.04%) |
Oct 11, 2016 | 42.00 | 43.51 | 40.32 | 40.46 | 5,101 | -2.10(-4.93%) |
Oct 10, 2016 | 40.88 | 42.56 | 40.32 | 42.56 | 17,815 | +1.96(+4.83%) |
Oct 07, 2016 | 41.58 | 41.86 | 39.76 | 40.60 | 9,672 | -0.98(-2.36%) |
Oct 06, 2016 | 44.80 | 45.68 | 41.58 | 41.58 | 20,611 | -3.92(-8.62%) |
Oct 05, 2016 | 45.63 | 47.32 | 45.22 | 45.50 | 9,382 | +0.42(+0.93%) |
Oct 04, 2016 | 44.80 | 46.06 | 44.24 | 45.08 | 5,515 | +0.42(+0.94%) |