Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 35.43 | 35.80 | 34.93 | 35.62 | 245,946 | +0.25(+0.71%) |
Oct 30, 2017 | 37.14 | 37.14 | 34.93 | 35.37 | 258,728 | -0.55(-1.53%) |
Oct 27, 2017 | 35.56 | 36.16 | 35.08 | 35.92 | 281,517 | +0.47(+1.33%) |
Oct 26, 2017 | 36.21 | 36.57 | 35.38 | 35.45 | 298,426 | -0.76(-2.10%) |
Oct 25, 2017 | 37.41 | 37.63 | 34.66 | 36.21 | 584,076 | -1.20(-3.22%) |
Oct 24, 2017 | 37.19 | 38.32 | 36.99 | 37.41 | 416,336 | +0.12(+0.31%) |
Oct 23, 2017 | 38.30 | 38.60 | 36.83 | 37.30 | 592,752 | +1.44(+4.03%) |
Oct 20, 2017 | 31.92 | 35.96 | 31.76 | 35.85 | 1,047,094 | +5.66(+18.74%) |
Oct 19, 2017 | 30.24 | 31.18 | 29.14 | 30.20 | 242,199 | -0.05(-0.16%) |
Oct 18, 2017 | 29.78 | 30.79 | 29.37 | 30.24 | 372,636 | +0.95(+3.25%) |
Oct 17, 2017 | 29.27 | 29.87 | 29.07 | 29.29 | 121,409 | -0.13(-0.43%) |
Oct 16, 2017 | 29.33 | 30.04 | 29.13 | 29.42 | 110,925 | +0.38(+1.33%) |
Oct 13, 2017 | 29.83 | 29.83 | 28.98 | 29.03 | 172,718 | -0.55(-1.85%) |
Oct 12, 2017 | 29.80 | 30.04 | 29.51 | 29.58 | 107,012 | -0.24(-0.81%) |
Oct 11, 2017 | 29.83 | 29.97 | 29.48 | 29.82 | 97,491 | +0.07(+0.23%) |
Oct 10, 2017 | 29.92 | 30.02 | 29.63 | 29.75 | 115,825 | -0.01(-0.03%) |
Oct 09, 2017 | 29.73 | 30.15 | 29.48 | 29.76 | 211,419 | +0.27(+0.91%) |
Oct 06, 2017 | 28.90 | 29.51 | 28.53 | 29.49 | 330,323 | +0.41(+1.42%) |
Oct 05, 2017 | 28.96 | 29.25 | 28.74 | 29.08 | 103,308 | +0.21(+0.73%) |
Oct 04, 2017 | 29.63 | 29.79 | 28.43 | 28.87 | 141,657 | -0.73(-2.47%) |
Oct 03, 2017 | 29.70 | 29.93 | 28.97 | 29.60 | 148,402 | +0.03(+0.10%) |
Oct 02, 2017 | 29.22 | 29.58 | 28.97 | 29.57 | 122,286 | +0.39(+1.35%) |
Sep 29, 2017 | 29.47 | 29.75 | 28.91 | 29.18 | 229,570 | -0.60(-2.00%) |
Sep 28, 2017 | 28.00 | 29.83 | 27.67 | 29.77 | 222,615 | +1.77(+6.32%) |
Sep 27, 2017 | 27.92 | 28.38 | 27.60 | 28.00 | 198,127 | +0.34(+1.22%) |
Sep 26, 2017 | 27.36 | 27.90 | 27.29 | 27.67 | 152,127 | +0.33(+1.20%) |
Sep 25, 2017 | 28.20 | 28.54 | 27.23 | 27.34 | 252,584 | -0.87(-3.07%) |
Sep 22, 2017 | 28.39 | 28.48 | 27.77 | 28.20 | 90,664 | -0.24(-0.85%) |
Sep 21, 2017 | 28.29 | 28.68 | 28.01 | 28.45 | 162,564 | +0.22(+0.78%) |
Sep 20, 2017 | 27.69 | 28.34 | 27.49 | 28.22 | 242,323 | +0.53(+1.91%) |
Sep 19, 2017 | 27.69 | 27.90 | 27.39 | 27.69 | 243,364 | +0.17(+0.63%) |
Sep 18, 2017 | 27.19 | 28.18 | 27.01 | 27.52 | 235,348 | +0.59(+2.18%) |
Sep 15, 2017 | 26.19 | 26.97 | 25.75 | 26.93 | 439,220 | +0.55(+2.08%) |
Sep 14, 2017 | 28.13 | 28.13 | 26.27 | 26.39 | 240,055 | -1.94(-6.86%) |
Sep 13, 2017 | 28.64 | 28.69 | 28.04 | 28.33 | 97,805 | -0.21(-0.74%) |
Sep 12, 2017 | 28.87 | 29.06 | 28.11 | 28.54 | 143,266 | -0.33(-1.13%) |
Sep 11, 2017 | 28.43 | 29.36 | 28.43 | 28.87 | 224,283 | +0.84(+2.99%) |
Sep 08, 2017 | 28.48 | 28.69 | 27.91 | 28.03 | 131,990 | -0.51(-1.79%) |
Sep 07, 2017 | 28.65 | 28.79 | 27.65 | 28.54 | 187,662 | -0.11(-0.37%) |
Sep 06, 2017 | 29.35 | 29.44 | 28.46 | 28.65 | 192,055 | -0.50(-1.72%) |
Sep 05, 2017 | 29.56 | 29.73 | 28.70 | 29.15 | 166,703 | -0.65(-2.20%) |
Sep 01, 2017 | 29.96 | 30.28 | 29.39 | 29.80 | 244,213 | -0.02(-0.06%) |
Aug 31, 2017 | 30.01 | 30.42 | 29.45 | 29.82 | 249,883 | +0.00(+0.00%) |
Aug 30, 2017 | 29.63 | 29.83 | 29.07 | 29.82 | 239,833 | +0.25(+0.85%) |
Aug 29, 2017 | 29.14 | 29.70 | 27.72 | 29.57 | 297,123 | +0.18(+0.62%) |
Aug 28, 2017 | 27.81 | 29.47 | 27.71 | 29.39 | 291,818 | +1.70(+6.15%) |
Aug 25, 2017 | 28.31 | 28.46 | 27.30 | 27.69 | 149,079 | -0.29(-1.03%) |
Aug 24, 2017 | 27.58 | 28.14 | 27.42 | 27.97 | 171,122 | +0.38(+1.36%) |
Aug 23, 2017 | 27.07 | 27.74 | 26.95 | 27.60 | 124,443 | +0.27(+0.99%) |
Aug 22, 2017 | 26.66 | 27.81 | 26.58 | 27.33 | 314,720 | +0.90(+3.42%) |
Aug 21, 2017 | 26.48 | 26.65 | 25.99 | 26.42 | 190,581 | -0.14(-0.54%) |
Aug 18, 2017 | 27.11 | 27.43 | 26.52 | 26.57 | 266,060 | -0.72(-2.64%) |
Aug 17, 2017 | 27.22 | 28.06 | 26.94 | 27.29 | 257,545 | +0.05(+0.18%) |
Aug 16, 2017 | 27.55 | 27.89 | 27.07 | 27.24 | 204,461 | -0.31(-1.12%) |
Aug 15, 2017 | 27.45 | 28.20 | 27.13 | 27.55 | 244,499 | +0.35(+1.27%) |
Aug 14, 2017 | 26.41 | 27.37 | 26.41 | 27.20 | 168,251 | +1.00(+3.82%) |
Aug 11, 2017 | 24.64 | 26.56 | 24.64 | 26.20 | 213,794 | +0.69(+2.72%) |
Aug 10, 2017 | 26.60 | 26.74 | 25.50 | 25.51 | 269,770 | -1.44(-5.36%) |
Aug 09, 2017 | 27.06 | 27.52 | 26.01 | 26.95 | 235,900 | -0.29(-1.06%) |
Aug 08, 2017 | 27.51 | 27.85 | 27.06 | 27.24 | 259,741 | -0.27(-0.98%) |
Aug 07, 2017 | 27.14 | 27.91 | 26.62 | 27.51 | 261,286 | +0.47(+1.74%) |
Aug 04, 2017 | 26.89 | 27.53 | 26.67 | 27.04 | 309,069 | +0.20(+0.75%) |
Aug 03, 2017 | 26.45 | 26.93 | 25.65 | 26.84 | 356,969 | +0.72(+2.76%) |
Aug 02, 2017 | 26.01 | 26.43 | 25.30 | 26.12 | 343,652 | +0.13(+0.48%) |
Aug 01, 2017 | 25.24 | 26.01 | 25.06 | 25.99 | 305,598 | +0.75(+2.97%) |
Jul 31, 2017 | 26.36 | 26.53 | 24.25 | 25.24 | 538,608 | -0.77(-2.96%) |
Jul 28, 2017 | 25.84 | 26.22 | 24.78 | 26.01 | 411,626 | +0.03(+0.11%) |
Jul 27, 2017 | 27.38 | 28.01 | 24.68 | 25.98 | 1,213,531 | +0.84(+3.33%) |
Jul 26, 2017 | 25.39 | 26.01 | 24.52 | 25.14 | 502,712 | -0.15(-0.61%) |
Jul 25, 2017 | 26.08 | 26.08 | 25.14 | 25.30 | 315,049 | -0.62(-2.38%) |
Jul 24, 2017 | 24.78 | 26.45 | 24.59 | 25.91 | 444,490 | +0.96(+3.86%) |
Jul 21, 2017 | 23.48 | 25.14 | 23.01 | 24.95 | 356,992 | +1.66(+7.10%) |
Jul 20, 2017 | 23.58 | 23.62 | 23.23 | 23.30 | 189,546 | -0.25(-1.06%) |
Jul 19, 2017 | 23.44 | 23.84 | 23.31 | 23.55 | 201,671 | +0.09(+0.37%) |
Jul 18, 2017 | 23.52 | 23.64 | 22.62 | 23.46 | 237,491 | -0.05(-0.20%) |
Jul 17, 2017 | 23.69 | 24.18 | 23.32 | 23.51 | 464,407 | +0.20(+0.87%) |
Jul 14, 2017 | 23.68 | 23.86 | 23.23 | 23.31 | 223,791 | -0.25(-1.06%) |
Jul 13, 2017 | 23.09 | 23.67 | 22.84 | 23.56 | 226,014 | +0.46(+2.00%) |
Jul 12, 2017 | 22.79 | 23.64 | 22.50 | 23.09 | 255,079 | +0.64(+2.87%) |
Jul 11, 2017 | 22.60 | 22.88 | 22.13 | 22.45 | 142,331 | -0.25(-1.10%) |
Jul 10, 2017 | 22.19 | 23.00 | 21.75 | 22.70 | 129,973 | +0.38(+1.68%) |
Jul 07, 2017 | 22.59 | 23.08 | 22.16 | 22.33 | 148,886 | -0.13(-0.60%) |
Jul 06, 2017 | 22.62 | 22.91 | 22.05 | 22.46 | 167,966 | -0.53(-2.30%) |
Jul 05, 2017 | 22.61 | 23.20 | 22.18 | 22.99 | 148,776 | +0.52(+2.31%) |
Jul 03, 2017 | 22.91 | 22.91 | 22.24 | 22.47 | 67,047 | -0.24(-1.06%) |
Jun 30, 2017 | 22.65 | 23.06 | 22.18 | 22.71 | 222,879 | +0.14(+0.64%) |
Jun 29, 2017 | 22.98 | 22.98 | 21.87 | 22.57 | 75,713 | -0.45(-1.96%) |
Jun 28, 2017 | 22.48 | 23.32 | 22.33 | 23.02 | 90,323 | +0.80(+3.60%) |
Jun 27, 2017 | 23.13 | 23.13 | 22.19 | 22.22 | 115,169 | -0.88(-3.79%) |
Jun 26, 2017 | 23.58 | 23.58 | 22.42 | 23.09 | 98,215 | -0.20(-0.87%) |
Jun 23, 2017 | 22.80 | 23.45 | 22.45 | 23.30 | 310,338 | +0.66(+2.93%) |
Jun 22, 2017 | 22.40 | 23.02 | 22.20 | 22.63 | 139,367 | +0.33(+1.47%) |
Jun 21, 2017 | 22.94 | 23.11 | 22.14 | 22.31 | 156,733 | -0.51(-2.24%) |
Jun 20, 2017 | 23.23 | 23.58 | 22.35 | 22.82 | 233,455 | -0.41(-1.78%) |
Jun 19, 2017 | 21.79 | 23.57 | 21.79 | 23.23 | 582,832 | +3.04(+15.06%) |
Jun 16, 2017 | 20.21 | 20.53 | 20.04 | 20.19 | 173,653 | -0.26(-1.27%) |
Jun 15, 2017 | 20.02 | 20.66 | 19.97 | 20.45 | 53,269 | -0.01(-0.05%) |
Jun 14, 2017 | 21.39 | 21.39 | 20.02 | 20.46 | 110,453 | -0.65(-3.10%) |
Jun 13, 2017 | 21.07 | 21.44 | 20.42 | 21.11 | 98,230 | +0.05(+0.23%) |
Jun 12, 2017 | 21.18 | 22.13 | 20.62 | 21.06 | 202,231 | -0.10(-0.45%) |
Jun 09, 2017 | 21.16 | 22.35 | 20.91 | 21.16 | 223,317 | +0.10(+0.46%) |
Jun 08, 2017 | 20.40 | 21.17 | 20.23 | 21.06 | 102,139 | +0.81(+3.99%) |
Jun 07, 2017 | 20.21 | 20.65 | 19.97 | 20.26 | 65,340 | +0.05(+0.24%) |
Jun 06, 2017 | 20.55 | 20.89 | 19.51 | 20.21 | 134,755 | -0.38(-1.82%) |
Jun 05, 2017 | 20.21 | 20.84 | 20.16 | 20.58 | 150,348 | +0.24(+1.18%) |
Jun 02, 2017 | 19.71 | 20.75 | 19.57 | 20.34 | 135,305 | +0.78(+3.98%) |
Jun 01, 2017 | 18.62 | 19.71 | 18.48 | 19.56 | 85,238 | +1.04(+5.61%) |
May 31, 2017 | 18.57 | 18.91 | 18.11 | 18.52 | 103,536 | -0.04(-0.21%) |
May 30, 2017 | 19.08 | 19.53 | 18.48 | 18.56 | 87,280 | -0.61(-3.16%) |
May 26, 2017 | 18.80 | 19.24 | 18.64 | 19.17 | 73,920 | +0.34(+1.79%) |
May 25, 2017 | 19.54 | 19.84 | 18.49 | 18.83 | 71,298 | -0.60(-3.07%) |
May 24, 2017 | 20.09 | 20.24 | 19.18 | 19.43 | 145,228 | -0.53(-2.65%) |
May 23, 2017 | 19.45 | 20.03 | 18.42 | 19.96 | 244,804 | +0.84(+4.38%) |
May 22, 2017 | 18.16 | 19.23 | 17.64 | 19.12 | 158,316 | +0.99(+5.47%) |
May 19, 2017 | 17.31 | 18.30 | 17.23 | 18.13 | 123,740 | +1.08(+6.32%) |
May 18, 2017 | 17.42 | 17.76 | 17.01 | 17.05 | 156,864 | -0.48(-2.74%) |
May 17, 2017 | 18.54 | 18.59 | 17.43 | 17.53 | 137,971 | -1.38(-7.28%) |
May 16, 2017 | 19.27 | 19.27 | 18.61 | 18.91 | 104,144 | -0.37(-1.90%) |
May 15, 2017 | 19.17 | 19.91 | 18.85 | 19.27 | 117,196 | +0.34(+1.78%) |
May 12, 2017 | 19.48 | 19.48 | 18.48 | 18.94 | 164,055 | -0.59(-3.01%) |
May 11, 2017 | 19.26 | 19.95 | 18.82 | 19.52 | 124,429 | +0.38(+1.96%) |
May 10, 2017 | 19.58 | 19.73 | 19.02 | 19.15 | 302,069 | -0.37(-1.87%) |
May 09, 2017 | 19.77 | 19.88 | 19.17 | 19.52 | 89,497 | -0.13(-0.64%) |
May 08, 2017 | 20.05 | 20.07 | 19.00 | 19.64 | 223,234 | -0.44(-2.20%) |
May 05, 2017 | 19.01 | 20.79 | 18.98 | 20.08 | 181,857 | +1.32(+7.03%) |
May 04, 2017 | 19.84 | 19.87 | 18.55 | 18.76 | 213,846 | -1.00(-5.06%) |
May 03, 2017 | 20.69 | 20.90 | 19.52 | 19.77 | 106,881 | -1.07(-5.13%) |
May 02, 2017 | 20.59 | 21.06 | 20.25 | 20.83 | 131,378 | +0.33(+1.60%) |
May 01, 2017 | 19.81 | 21.07 | 19.67 | 20.51 | 170,661 | +0.66(+3.35%) |
Apr 28, 2017 | 20.40 | 20.40 | 19.35 | 19.84 | 133,046 | -0.63(-3.06%) |
Apr 27, 2017 | 20.87 | 21.72 | 20.31 | 20.47 | 165,250 | -0.37(-1.75%) |
Apr 26, 2017 | 20.26 | 21.38 | 20.23 | 20.83 | 271,402 | +0.43(+2.12%) |
Apr 25, 2017 | 20.21 | 20.69 | 19.82 | 20.40 | 298,794 | +0.33(+1.63%) |
Apr 24, 2017 | 18.28 | 20.39 | 18.28 | 20.07 | 587,837 | +2.20(+12.33%) |
Apr 21, 2017 | 15.64 | 18.64 | 15.64 | 17.87 | 751,303 | +2.95(+19.81%) |
Apr 20, 2017 | 14.48 | 15.24 | 14.43 | 14.92 | 81,251 | +0.62(+4.31%) |
Apr 19, 2017 | 14.25 | 14.80 | 14.18 | 14.30 | 63,494 | +0.03(+0.20%) |
Apr 18, 2017 | 14.05 | 14.43 | 13.89 | 14.27 | 80,053 | +0.11(+0.75%) |
Apr 17, 2017 | 14.24 | 14.24 | 13.91 | 14.16 | 69,363 | +0.14(+1.03%) |
Apr 13, 2017 | 14.41 | 14.59 | 13.96 | 14.02 | 83,638 | -0.43(-3.00%) |
Apr 12, 2017 | 15.20 | 15.20 | 14.40 | 14.45 | 41,988 | -0.79(-5.18%) |
Apr 11, 2017 | 15.06 | 15.35 | 14.79 | 15.24 | 40,648 | +0.12(+0.76%) |
Apr 10, 2017 | 15.52 | 15.81 | 15.02 | 15.13 | 60,431 | -0.39(-2.54%) |
Apr 07, 2017 | 15.08 | 15.56 | 14.75 | 15.52 | 87,964 | +0.49(+3.27%) |
Apr 06, 2017 | 14.45 | 15.11 | 14.27 | 15.03 | 99,719 | +0.60(+4.13%) |
Apr 05, 2017 | 14.62 | 14.90 | 14.24 | 14.43 | 113,382 | -0.06(-0.40%) |
Apr 04, 2017 | 14.58 | 14.84 | 14.27 | 14.49 | 78,153 | -0.10(-0.66%) |
Apr 03, 2017 | 15.15 | 15.20 | 14.42 | 14.59 | 91,513 | -0.56(-3.68%) |
Mar 31, 2017 | 14.89 | 15.37 | 14.83 | 15.15 | 175,284 | +0.21(+1.42%) |
Mar 30, 2017 | 14.78 | 15.04 | 14.54 | 14.93 | 90,810 | +0.13(+0.91%) |
Mar 29, 2017 | 15.05 | 15.10 | 14.50 | 14.80 | 81,179 | -0.25(-1.66%) |
Mar 28, 2017 | 14.57 | 15.57 | 14.48 | 15.05 | 112,718 | +0.62(+4.27%) |
Mar 27, 2017 | 13.57 | 14.49 | 13.52 | 14.43 | 88,390 | +0.52(+3.73%) |
Mar 24, 2017 | 13.74 | 14.66 | 13.61 | 13.91 | 57,346 | +0.20(+1.47%) |
Mar 23, 2017 | 13.56 | 13.91 | 13.49 | 13.71 | 68,454 | +0.06(+0.42%) |
Mar 22, 2017 | 13.46 | 13.78 | 13.30 | 13.65 | 116,600 | +0.03(+0.21%) |
Mar 21, 2017 | 14.15 | 14.30 | 13.60 | 13.63 | 96,120 | -0.34(-2.41%) |
Mar 20, 2017 | 14.42 | 14.42 | 13.84 | 13.96 | 51,948 | -0.45(-3.14%) |
Mar 17, 2017 | 14.47 | 14.73 | 14.29 | 14.42 | 174,499 | +0.08(+0.54%) |
Mar 16, 2017 | 14.45 | 14.74 | 14.16 | 14.34 | 49,001 | -0.13(-0.93%) |
Mar 15, 2017 | 13.94 | 14.63 | 13.80 | 14.47 | 81,669 | +0.47(+3.37%) |
Mar 14, 2017 | 13.53 | 14.01 | 13.06 | 14.00 | 92,894 | +0.29(+2.11%) |
Mar 13, 2017 | 13.91 | 14.42 | 13.56 | 13.71 | 69,916 | +0.00(+0.00%) |
Mar 10, 2017 | 13.59 | 13.80 | 13.39 | 13.71 | 84,524 | +0.28(+2.08%) |
Mar 09, 2017 | 14.31 | 14.34 | 13.29 | 13.43 | 93,589 | -1.00(-6.93%) |
Mar 08, 2017 | 14.43 | 14.92 | 14.22 | 14.43 | 136,112 | +0.16(+1.15%) |
Mar 07, 2017 | 14.28 | 14.40 | 14.06 | 14.27 | 74,182 | -0.01(-0.07%) |
Mar 06, 2017 | 14.45 | 14.68 | 14.20 | 14.28 | 56,418 | -0.54(-3.64%) |
Mar 03, 2017 | 14.98 | 15.28 | 14.65 | 14.82 | 100,881 | -0.27(-1.79%) |
Mar 02, 2017 | 15.94 | 16.00 | 15.07 | 15.09 | 80,060 | -0.94(-5.88%) |
Mar 01, 2017 | 15.19 | 16.60 | 15.09 | 16.03 | 265,264 | +1.15(+7.69%) |
Feb 28, 2017 | 14.68 | 15.41 | 14.34 | 14.89 | 229,978 | +0.22(+1.51%) |
Feb 27, 2017 | 14.47 | 14.98 | 13.78 | 14.67 | 170,160 | -0.11(-0.72%) |
Feb 24, 2017 | 15.24 | 15.43 | 14.28 | 14.77 | 252,710 | -0.75(-4.84%) |
Feb 23, 2017 | 16.20 | 16.20 | 15.40 | 15.52 | 118,221 | -0.54(-3.36%) |
Feb 22, 2017 | 16.47 | 16.69 | 15.79 | 16.06 | 123,822 | -0.41(-2.51%) |
Feb 21, 2017 | 16.74 | 17.13 | 15.50 | 16.47 | 364,450 | -0.05(-0.29%) |
Feb 17, 2017 | 16.52 | 16.52 | 16.52 | 0 | +1.23(+8.06%) | |
Feb 16, 2017 | 14.42 | 15.74 | 14.22 | 15.29 | 196,321 | +0.78(+5.37%) |
Feb 15, 2017 | 13.75 | 15.60 | 13.38 | 14.51 | 304,059 | +0.48(+3.43%) |
Feb 14, 2017 | 14.06 | 14.87 | 13.97 | 14.03 | 153,586 | -0.03(-0.21%) |
Feb 13, 2017 | 14.34 | 14.85 | 13.98 | 14.06 | 95,850 | -0.07(-0.48%) |
Feb 10, 2017 | 14.38 | 14.51 | 14.00 | 14.13 | 62,730 | -0.16(-1.14%) |
Feb 09, 2017 | 14.35 | 14.68 | 14.20 | 14.29 | 61,586 | -0.21(-1.46%) |
Feb 08, 2017 | 14.13 | 14.68 | 13.80 | 14.50 | 96,395 | +0.36(+2.52%) |
Feb 07, 2017 | 14.59 | 14.86 | 13.97 | 14.15 | 153,939 | -0.27(-1.87%) |
Feb 06, 2017 | 15.08 | 15.33 | 14.33 | 14.42 | 112,627 | -0.68(-4.52%) |
Feb 03, 2017 | 15.59 | 15.76 | 14.59 | 15.10 | 189,684 | -0.38(-2.43%) |
Feb 02, 2017 | 15.75 | 15.93 | 15.29 | 15.47 | 85,272 | -0.31(-1.95%) |
Feb 01, 2017 | 15.74 | 16.26 | 15.44 | 15.78 | 129,083 | +0.25(+1.61%) |
Jan 31, 2017 | 15.93 | 16.02 | 15.33 | 15.53 | 151,565 | -0.46(-2.89%) |
Jan 30, 2017 | 15.93 | 16.21 | 15.73 | 15.99 | 114,070 | +0.02(+0.12%) |
Jan 27, 2017 | 16.08 | 16.20 | 15.63 | 15.97 | 169,935 | -0.09(-0.54%) |
Jan 26, 2017 | 15.49 | 16.52 | 15.44 | 16.06 | 263,816 | +0.54(+3.47%) |
Jan 25, 2017 | 14.82 | 15.98 | 14.54 | 15.52 | 223,859 | +1.01(+6.96%) |
Jan 24, 2017 | 13.26 | 14.59 | 13.26 | 14.51 | 212,549 | +1.37(+10.40%) |
Jan 23, 2017 | 13.22 | 13.56 | 12.88 | 13.14 | 101,013 | +0.08(+0.59%) |
Jan 20, 2017 | 12.83 | 13.29 | 12.83 | 13.07 | 111,189 | +0.38(+3.03%) |
Jan 19, 2017 | 12.92 | 12.95 | 12.32 | 12.68 | 63,225 | -0.31(-2.37%) |
Jan 18, 2017 | 12.24 | 13.08 | 11.92 | 12.99 | 169,532 | +0.72(+5.88%) |
Jan 17, 2017 | 12.51 | 12.64 | 11.26 | 12.27 | 99,528 | -0.24(-1.92%) |
Jan 13, 2017 | 12.51 | 12.51 | 12.51 | 0 | +1.88(+17.65%) | |
Jan 12, 2017 | 10.92 | 10.92 | 10.37 | 10.63 | 47,196 | -0.20(-1.87%) |
Jan 11, 2017 | 10.74 | 10.91 | 10.52 | 10.84 | 40,918 | +0.13(+1.17%) |
Jan 10, 2017 | 10.60 | 11.02 | 10.44 | 10.71 | 39,841 | +0.21(+2.02%) |
Jan 09, 2017 | 10.91 | 10.91 | 10.27 | 10.50 | 47,165 | -0.54(-4.88%) |
Jan 06, 2017 | 9.912 | 11.16 | 9.844 | 11.04 | 142,681 | +1.13(+11.36%) |
Jan 05, 2017 | 9.710 | 10.01 | 9.642 | 9.912 | 282,540 | +0.21(+2.18%) |
Jan 04, 2017 | 9.373 | 9.700 | 9.055 | 9.700 | 135,674 | +0.36(+3.81%) |
Jan 03, 2017 | 8.507 | 9.402 | 8.376 | 9.344 | 53,456 | +1.00(+12.00%) |
Dec 30, 2016 | 8.343 | 8.343 | 8.343 | 0 | +0.15(+1.88%) | |
Dec 29, 2016 | 8.256 | 8.382 | 8.093 | 8.189 | 71,011 | -0.04(-0.47%) |
Dec 28, 2016 | 8.410 | 8.564 | 8.179 | 8.228 | 57,744 | -0.20(-2.40%) |
Dec 27, 2016 | 8.382 | 8.670 | 8.199 | 8.430 | 84,746 | -0.07(-0.79%) |
Dec 23, 2016 | 8.497 | 8.497 | 8.497 | 0 | -0.45(-5.05%) | |
Dec 22, 2016 | 9.440 | 9.440 | 8.940 | 8.949 | 34,562 | -0.44(-4.71%) |
Dec 21, 2016 | 9.421 | 9.584 | 9.286 | 9.392 | 30,138 | -0.02(-0.20%) |
Dec 20, 2016 | 9.440 | 9.565 | 9.382 | 9.411 | 40,969 | +0.07(+0.72%) |
Dec 19, 2016 | 9.373 | 9.498 | 9.200 | 9.344 | 44,962 | -0.02(-0.21%) |
Dec 16, 2016 | 9.382 | 9.546 | 9.286 | 9.363 | 178,155 | +0.05(+0.52%) |
Dec 15, 2016 | 9.286 | 9.459 | 9.257 | 9.315 | 42,815 | +0.06(+0.62%) |
Dec 14, 2016 | 9.402 | 9.469 | 9.209 | 9.257 | 50,225 | -0.23(-2.43%) |
Dec 13, 2016 | 9.363 | 9.787 | 9.363 | 9.488 | 86,711 | -0.44(-4.46%) |
Dec 12, 2016 | 9.623 | 10.01 | 9.623 | 9.931 | 125,555 | +0.43(+4.56%) |
Dec 09, 2016 | 8.882 | 9.517 | 8.738 | 9.498 | 89,132 | +0.68(+7.75%) |
Dec 08, 2016 | 8.795 | 8.843 | 8.670 | 8.815 | 74,781 | +0.08(+0.88%) |
Dec 07, 2016 | 8.709 | 8.795 | 8.690 | 8.738 | 71,126 | -0.01(-0.11%) |
Dec 06, 2016 | 8.766 | 8.834 | 8.641 | 8.747 | 61,830 | +0.00(+0.00%) |
Dec 05, 2016 | 8.593 | 8.911 | 8.593 | 8.747 | 64,415 | +0.24(+2.83%) |
Dec 02, 2016 | 8.651 | 8.670 | 8.478 | 8.507 | 38,679 | -0.14(-1.67%) |
Dec 01, 2016 | 8.622 | 8.824 | 8.478 | 8.651 | 45,496 | +0.15(+1.81%) |
Nov 30, 2016 | 8.641 | 8.800 | 8.487 | 8.497 | 51,520 | -0.06(-0.67%) |
Nov 29, 2016 | 8.718 | 8.824 | 8.545 | 8.555 | 24,703 | -0.12(-1.33%) |
Nov 28, 2016 | 9.094 | 9.103 | 8.603 | 8.670 | 52,203 | -0.45(-4.96%) |
Nov 25, 2016 | 9.084 | 9.132 | 8.997 | 9.123 | 7,412 | -0.02(-0.21%) |
Nov 23, 2016 | 9.142 | 9.142 | 9.142 | 0 | +0.09(+0.96%) | |
Nov 22, 2016 | 8.882 | 9.175 | 8.795 | 9.055 | 79,337 | +0.16(+1.84%) |
Nov 21, 2016 | 8.815 | 8.978 | 8.738 | 8.892 | 35,681 | +0.15(+1.76%) |
Nov 18, 2016 | 8.776 | 8.834 | 8.680 | 8.738 | 43,977 | -0.03(-0.33%) |
Nov 17, 2016 | 8.747 | 8.954 | 8.718 | 8.766 | 42,297 | +0.07(+0.77%) |
Nov 16, 2016 | 8.757 | 8.766 | 8.468 | 8.699 | 82,704 | -0.06(-0.66%) |
Nov 15, 2016 | 8.997 | 9.065 | 8.545 | 8.757 | 46,912 | -0.22(-2.47%) |
Nov 14, 2016 | 9.219 | 9.363 | 8.882 | 8.978 | 92,889 | -0.17(-1.89%) |
Nov 11, 2016 | 8.757 | 9.180 | 8.637 | 9.151 | 129,586 | +0.36(+4.05%) |
Nov 10, 2016 | 8.074 | 8.920 | 7.785 | 8.795 | 100,723 | +0.87(+10.92%) |
Nov 09, 2016 | 7.265 | 7.939 | 7.227 | 7.929 | 67,482 | +0.67(+9.28%) |
Nov 08, 2016 | 7.005 | 7.458 | 6.900 | 7.256 | 64,172 | +0.21(+3.01%) |
Nov 07, 2016 | 7.034 | 7.169 | 6.972 | 7.044 | 66,694 | +0.12(+1.67%) |
Nov 04, 2016 | 6.784 | 7.092 | 6.784 | 6.929 | 26,241 | +0.16(+2.42%) |
Nov 03, 2016 | 6.553 | 6.871 | 6.495 | 6.765 | 36,897 | +0.21(+3.23%) |
Nov 02, 2016 | 6.544 | 7.015 | 6.544 | 6.553 | 80,004 | -0.53(-7.47%) |