Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 21.41 | 22.68 | 21.33 | 22.45 | 127,600 | +0.83(+3.82%) |
Oct 30, 2017 | 22.10 | 21.14 | 21.62 | 121,975 | +0.44(+2.07%) | |
Oct 27, 2017 | 18.90 | 21.19 | 18.90 | 21.18 | 155,501 | +1.92(+9.96%) |
Oct 26, 2017 | 18.97 | 19.29 | 17.99 | 19.27 | 176,830 | +0.27(+1.41%) |
Oct 25, 2017 | 19.57 | 19.70 | 18.51 | 19.00 | 152,748 | -0.79(-3.97%) |
Oct 24, 2017 | 20.24 | 20.53 | 19.56 | 19.78 | 85,465 | -0.26(-1.29%) |
Oct 23, 2017 | 21.68 | 21.74 | 19.95 | 20.04 | 124,506 | -1.15(-5.44%) |
Oct 20, 2017 | 20.98 | 21.45 | 20.89 | 21.19 | 39,483 | +0.12(+0.57%) |
Oct 19, 2017 | 21.07 | 21.41 | 20.69 | 21.08 | 46,224 | -0.39(-1.81%) |
Oct 18, 2017 | 22.09 | 22.71 | 21.43 | 21.46 | 112,466 | -0.52(-2.35%) |
Oct 17, 2017 | 21.98 | 22.42 | 21.50 | 21.98 | 82,181 | +0.00(+0.00%) |
Oct 16, 2017 | 22.35 | 22.75 | 21.89 | 21.98 | 66,168 | -0.03(-0.14%) |
Oct 13, 2017 | 22.96 | 23.31 | 21.94 | 22.01 | 45,251 | -0.19(-0.85%) |
Oct 12, 2017 | 22.00 | 22.46 | 21.31 | 22.20 | 121,553 | -0.40(-1.76%) |
Oct 11, 2017 | 22.48 | 22.64 | 21.88 | 22.60 | 97,767 | +0.33(+1.47%) |
Oct 10, 2017 | 23.19 | 23.44 | 22.19 | 22.27 | 80,403 | -0.08(-0.36%) |
Oct 09, 2017 | 22.27 | 22.76 | 22.12 | 22.35 | 43,718 | -0.03(-0.13%) |
Oct 06, 2017 | 23.26 | 23.26 | 22.21 | 22.38 | 114,877 | -1.28(-5.42%) |
Oct 05, 2017 | 23.28 | 23.99 | 23.26 | 23.66 | 68,681 | +0.49(+2.10%) |
Oct 04, 2017 | 23.45 | 23.92 | 22.77 | 23.17 | 148,100 | -0.25(-1.06%) |
Oct 03, 2017 | 23.31 | 23.67 | 23.04 | 23.42 | 48,098 | -0.11(-0.46%) |
Oct 02, 2017 | 21.98 | 23.60 | 21.52 | 23.53 | 199,014 | +0.52(+2.24%) |
Sep 29, 2017 | 22.90 | 23.28 | 22.61 | 23.02 | 81,529 | -0.16(-0.68%) |
Sep 28, 2017 | 23.87 | 24.22 | 22.58 | 23.17 | 145,025 | -0.59(-2.47%) |
Sep 27, 2017 | 23.40 | 23.79 | 22.49 | 23.76 | 145,566 | +0.60(+2.58%) |
Sep 26, 2017 | 22.56 | 23.29 | 22.18 | 23.16 | 125,463 | +0.40(+1.75%) |
Sep 25, 2017 | 21.71 | 22.89 | 21.71 | 22.77 | 207,827 | +1.48(+6.96%) |
Sep 22, 2017 | 20.93 | 21.43 | 20.68 | 21.28 | 99,827 | +0.31(+1.47%) |
Sep 21, 2017 | 20.69 | 20.98 | 20.29 | 20.98 | 124,354 | +0.24(+1.15%) |
Sep 20, 2017 | 20.08 | 21.17 | 20.08 | 20.74 | 273,458 | +0.94(+4.77%) |
Sep 19, 2017 | 20.17 | 20.23 | 19.51 | 19.79 | 166,994 | -0.18(-0.90%) |
Sep 18, 2017 | 19.84 | 20.10 | 19.32 | 19.97 | 227,821 | +0.53(+2.71%) |
Sep 15, 2017 | 19.64 | 19.74 | 19.03 | 19.44 | 154,043 | -0.21(-1.06%) |
Sep 14, 2017 | 19.20 | 20.34 | 19.16 | 19.65 | 274,916 | +0.64(+3.35%) |
Sep 13, 2017 | 17.84 | 19.20 | 17.80 | 19.02 | 403,151 | +1.53(+8.76%) |
Sep 12, 2017 | 16.76 | 17.98 | 16.68 | 17.48 | 309,668 | +0.93(+5.59%) |
Sep 11, 2017 | 16.34 | 16.81 | 16.12 | 16.56 | 153,485 | +0.52(+3.22%) |
Sep 08, 2017 | 17.43 | 17.67 | 15.49 | 16.04 | 425,960 | -1.60(-9.08%) |
Sep 07, 2017 | 17.81 | 17.88 | 17.09 | 17.64 | 187,017 | -0.24(-1.33%) |
Sep 06, 2017 | 17.64 | 18.28 | 17.59 | 17.88 | 270,320 | +0.70(+4.05%) |
Sep 05, 2017 | 17.41 | 18.05 | 16.78 | 17.19 | 215,870 | -0.11(-0.63%) |
Sep 01, 2017 | 16.55 | 17.41 | 16.17 | 17.30 | 249,314 | +0.78(+4.70%) |
Aug 31, 2017 | 15.76 | 16.74 | 15.68 | 16.52 | 393,553 | +0.90(+5.80%) |
Aug 30, 2017 | 15.19 | 15.80 | 14.94 | 15.62 | 121,466 | +0.05(+0.32%) |
Aug 29, 2017 | 15.48 | 15.68 | 14.73 | 15.57 | 249,297 | -0.07(-0.45%) |
Aug 28, 2017 | 16.27 | 16.27 | 15.18 | 15.63 | 238,700 | -0.54(-3.32%) |
Aug 25, 2017 | 16.40 | 16.44 | 16.09 | 16.17 | 95,288 | -0.17(-1.03%) |
Aug 24, 2017 | 16.03 | 16.57 | 15.84 | 16.34 | 144,932 | +0.10(+0.61%) |
Aug 23, 2017 | 15.52 | 16.59 | 15.46 | 16.24 | 337,442 | +0.51(+3.22%) |
Aug 22, 2017 | 15.62 | 15.88 | 15.42 | 15.73 | 194,756 | +0.44(+2.86%) |
Aug 21, 2017 | 15.79 | 15.79 | 15.05 | 15.30 | 268,205 | -0.51(-3.21%) |
Aug 18, 2017 | 15.60 | 16.17 | 15.22 | 15.80 | 325,584 | +0.38(+2.45%) |
Aug 17, 2017 | 15.94 | 16.49 | 15.41 | 15.43 | 245,420 | -0.56(-3.48%) |
Aug 16, 2017 | 16.41 | 16.91 | 15.75 | 15.98 | 321,346 | -0.51(-3.08%) |
Aug 15, 2017 | 16.66 | 16.66 | 15.86 | 16.49 | 208,320 | -0.17(-1.02%) |
Aug 14, 2017 | 17.27 | 17.55 | 16.59 | 16.66 | 155,933 | -0.57(-3.29%) |
Aug 11, 2017 | 17.26 | 17.33 | 16.74 | 17.23 | 397,273 | +0.11(+0.64%) |
Aug 10, 2017 | 18.12 | 18.61 | 17.04 | 17.12 | 204,816 | -0.75(-4.18%) |
Aug 09, 2017 | 17.75 | 18.45 | 17.56 | 17.86 | 183,817 | +0.35(+1.99%) |
Aug 08, 2017 | 17.67 | 18.43 | 17.20 | 17.51 | 148,010 | -0.24(-1.34%) |
Aug 07, 2017 | 18.38 | 18.55 | 17.38 | 17.75 | 276,321 | -1.03(-5.51%) |
Aug 04, 2017 | 18.15 | 19.00 | 17.74 | 18.79 | 132,907 | +0.92(+5.12%) |
Aug 03, 2017 | 19.72 | 19.72 | 17.65 | 17.87 | 428,008 | -1.75(-8.92%) |
Aug 02, 2017 | 20.39 | 20.39 | 19.01 | 19.62 | 106,781 | -1.18(-5.69%) |
Aug 01, 2017 | 21.28 | 21.43 | 20.51 | 20.81 | 56,188 | -0.52(-2.43%) |
Jul 31, 2017 | 21.68 | 21.88 | 20.64 | 21.32 | 102,603 | -0.82(-3.68%) |
Jul 28, 2017 | 22.20 | 23.57 | 21.88 | 22.14 | 87,218 | -0.30(-1.33%) |
Jul 27, 2017 | 21.33 | 22.48 | 21.16 | 22.44 | 107,732 | +1.04(+4.88%) |
Jul 26, 2017 | 21.94 | 22.70 | 21.33 | 21.39 | 113,129 | -0.17(-0.78%) |
Jul 25, 2017 | 20.71 | 22.10 | 20.54 | 21.56 | 146,908 | +1.71(+8.62%) |
Jul 24, 2017 | 20.29 | 20.34 | 19.57 | 19.85 | 72,552 | -0.19(-0.94%) |
Jul 21, 2017 | 20.16 | 20.65 | 19.84 | 20.04 | 68,348 | -0.41(-1.99%) |
Jul 20, 2017 | 22.01 | 22.16 | 20.36 | 20.45 | 117,395 | -1.23(-5.69%) |
Jul 19, 2017 | 19.87 | 21.73 | 19.87 | 21.68 | 244,087 | +1.78(+8.95%) |
Jul 18, 2017 | 21.12 | 21.12 | 19.43 | 19.90 | 98,592 | -0.66(-3.19%) |
Jul 17, 2017 | 20.41 | 21.18 | 20.39 | 20.56 | 90,700 | +0.15(+0.73%) |
Jul 14, 2017 | 19.81 | 20.59 | 19.81 | 20.41 | 69,744 | +0.56(+2.81%) |
Jul 13, 2017 | 19.44 | 19.89 | 19.01 | 19.85 | 43,352 | +0.59(+3.05%) |
Jul 12, 2017 | 19.56 | 20.29 | 18.98 | 19.27 | 109,253 | +0.18(+0.94%) |
Jul 11, 2017 | 18.48 | 19.51 | 18.13 | 19.09 | 66,665 | +0.58(+3.12%) |
Jul 10, 2017 | 17.12 | 18.65 | 17.12 | 18.51 | 70,446 | +0.77(+4.32%) |
Jul 07, 2017 | 18.06 | 18.06 | 16.67 | 17.74 | 170,618 | -0.44(-2.41%) |
Jul 06, 2017 | 19.85 | 18.03 | 18.18 | 128,124 | -1.10(-5.72%) | |
Jul 05, 2017 | 21.08 | 21.08 | 19.15 | 19.29 | 96,675 | -2.01(-9.43%) |
Jul 03, 2017 | 20.41 | 21.55 | 20.41 | 21.29 | 89,200 | +1.16(+5.78%) |
Jun 30, 2017 | 20.41 | 20.76 | 19.61 | 20.13 | 81,351 | +0.17(+0.85%) |
Jun 29, 2017 | 19.09 | 20.63 | 19.09 | 19.96 | 154,804 | +1.11(+5.91%) |
Jun 28, 2017 | 18.48 | 19.46 | 18.48 | 18.85 | 92,120 | +0.41(+2.21%) |
Jun 27, 2017 | 19.05 | 19.27 | 18.33 | 18.44 | 112,416 | -0.22(-1.17%) |
Jun 26, 2017 | 18.51 | 19.20 | 17.95 | 18.66 | 127,442 | +0.54(+2.96%) |
Jun 23, 2017 | 16.74 | 18.14 | 16.74 | 18.12 | 116,172 | +1.44(+8.65%) |
Jun 22, 2017 | 16.84 | 17.36 | 16.50 | 16.68 | 105,618 | +0.07(+0.42%) |
Jun 21, 2017 | 18.12 | 18.30 | 16.17 | 16.61 | 292,880 | -1.45(-8.04%) |
Jun 20, 2017 | 18.24 | 18.38 | 16.98 | 18.06 | 207,197 | -0.86(-4.52%) |
Jun 19, 2017 | 19.33 | 19.84 | 18.83 | 18.92 | 104,380 | -0.43(-2.21%) |
Jun 16, 2017 | 19.50 | 19.50 | 18.93 | 19.34 | 84,040 | +0.18(+0.93%) |
Jun 15, 2017 | 19.93 | 20.50 | 18.81 | 19.17 | 186,944 | -1.08(-5.35%) |
Jun 14, 2017 | 21.73 | 21.83 | 20.01 | 20.25 | 131,298 | -2.22(-9.87%) |
Jun 13, 2017 | 21.09 | 22.53 | 21.02 | 22.47 | 189,200 | +1.40(+6.66%) |
Jun 12, 2017 | 20.99 | 22.03 | 20.58 | 21.07 | 83,593 | +0.38(+1.83%) |
Jun 09, 2017 | 19.30 | 21.07 | 19.00 | 20.69 | 189,071 | +1.82(+9.65%) |
Jun 08, 2017 | 19.39 | 19.82 | 18.86 | 18.87 | 115,124 | -0.45(-2.32%) |
Jun 07, 2017 | 21.29 | 21.84 | 19.15 | 19.31 | 471,682 | -2.42(-11.12%) |
Jun 06, 2017 | 20.81 | 21.86 | 20.14 | 21.73 | 151,584 | +1.18(+5.76%) |
Jun 05, 2017 | 20.66 | 21.11 | 20.24 | 20.55 | 102,181 | -0.39(-1.85%) |
Jun 02, 2017 | 22.16 | 22.16 | 20.49 | 20.94 | 209,216 | -1.69(-7.47%) |
Jun 01, 2017 | 22.91 | 23.29 | 22.00 | 22.63 | 89,265 | +0.49(+2.20%) |
May 31, 2017 | 22.28 | 22.41 | 21.50 | 22.14 | 134,609 | -0.82(-3.55%) |
May 30, 2017 | 24.50 | 24.76 | 22.93 | 22.95 | 240,477 | -2.06(-8.23%) |
May 26, 2017 | 24.83 | 25.26 | 24.33 | 25.01 | 100,558 | +0.24(+0.96%) |
May 25, 2017 | 26.36 | 27.74 | 24.22 | 24.78 | 388,033 | -1.71(-6.46%) |
May 24, 2017 | 27.65 | 28.04 | 26.07 | 26.49 | 119,977 | -1.25(-4.52%) |
May 23, 2017 | 27.88 | 28.15 | 27.37 | 27.74 | 30,046 | +0.03(+0.11%) |
May 22, 2017 | 28.64 | 29.01 | 27.49 | 27.71 | 72,542 | -0.63(-2.21%) |
May 19, 2017 | 26.86 | 28.55 | 26.56 | 28.34 | 187,829 | +2.03(+7.71%) |
May 18, 2017 | 26.22 | 26.89 | 25.64 | 26.31 | 72,936 | -0.47(-1.75%) |
May 17, 2017 | 27.50 | 28.15 | 26.73 | 26.77 | 85,055 | -1.10(-3.96%) |
May 16, 2017 | 29.16 | 29.16 | 27.50 | 27.88 | 55,055 | -0.89(-3.08%) |
May 15, 2017 | 30.21 | 30.58 | 28.36 | 28.76 | 129,299 | +0.19(+0.66%) |
May 12, 2017 | 28.60 | 29.15 | 28.30 | 28.57 | 43,239 | -0.03(-0.10%) |
May 11, 2017 | 29.77 | 29.77 | 28.20 | 28.60 | 53,002 | -0.46(-1.57%) |
May 10, 2017 | 27.86 | 29.55 | 27.83 | 29.06 | 200,004 | +1.86(+6.84%) |
May 09, 2017 | 27.75 | 28.48 | 26.85 | 27.20 | 78,241 | -1.01(-3.60%) |
May 08, 2017 | 27.65 | 28.45 | 26.94 | 28.22 | 89,342 | +0.35(+1.25%) |
May 05, 2017 | 25.03 | 27.94 | 25.03 | 27.87 | 144,180 | +2.57(+10.14%) |
May 04, 2017 | 27.29 | 27.29 | 24.04 | 25.30 | 488,209 | -2.44(-8.78%) |
May 03, 2017 | 27.80 | 28.21 | 26.87 | 27.74 | 184,276 | -0.60(-2.11%) |
May 02, 2017 | 29.15 | 30.11 | 27.59 | 28.34 | 170,297 | -0.53(-1.83%) |
May 01, 2017 | 29.13 | 29.17 | 28.44 | 28.86 | 61,248 | +0.08(+0.28%) |
Apr 28, 2017 | 30.10 | 30.48 | 28.74 | 28.78 | 125,190 | -0.70(-2.36%) |
Apr 27, 2017 | 31.59 | 31.59 | 28.25 | 29.48 | 377,071 | -2.23(-7.03%) |
Apr 26, 2017 | 31.51 | 33.70 | 31.44 | 31.71 | 137,008 | -0.39(-1.21%) |
Apr 25, 2017 | 30.30 | 32.19 | 30.01 | 32.10 | 168,819 | +1.59(+5.22%) |
Apr 24, 2017 | 30.96 | 31.25 | 30.12 | 30.50 | 97,643 | +0.15(+0.49%) |
Apr 21, 2017 | 30.13 | 30.93 | 29.44 | 30.35 | 130,612 | -0.06(-0.20%) |
Apr 20, 2017 | 30.19 | 31.34 | 30.14 | 30.41 | 79,127 | +0.59(+1.97%) |
Apr 19, 2017 | 31.68 | 32.42 | 29.69 | 29.83 | 163,727 | -1.90(-5.99%) |
Apr 18, 2017 | 32.51 | 32.97 | 31.30 | 31.73 | 60,885 | -1.06(-3.25%) |
Apr 17, 2017 | 32.41 | 32.79 | 31.74 | 32.79 | 47,566 | +0.39(+1.20%) |
Apr 13, 2017 | 34.62 | 35.01 | 32.09 | 32.40 | 87,974 | -2.09(-6.06%) |
Apr 12, 2017 | 35.48 | 36.99 | 34.27 | 34.49 | 71,851 | -1.37(-3.83%) |
Apr 11, 2017 | 36.04 | 36.38 | 34.52 | 35.86 | 74,020 | -0.42(-1.15%) |
Apr 10, 2017 | 36.03 | 36.70 | 35.67 | 36.28 | 80,853 | +0.89(+2.50%) |
Apr 07, 2017 | 36.89 | 36.89 | 35.17 | 35.40 | 62,496 | -0.90(-2.47%) |
Apr 06, 2017 | 34.92 | 36.63 | 34.92 | 36.29 | 56,831 | +1.67(+4.83%) |
Apr 05, 2017 | 37.46 | 38.47 | 34.40 | 34.62 | 184,779 | -1.83(-5.02%) |
Apr 04, 2017 | 34.74 | 36.48 | 33.99 | 36.45 | 134,477 | +2.11(+6.14%) |
Apr 03, 2017 | 34.62 | 34.95 | 32.62 | 34.34 | 60,646 | -0.44(-1.26%) |
Mar 31, 2017 | 33.66 | 35.09 | 33.40 | 34.78 | 97,847 | +1.07(+3.19%) |
Mar 30, 2017 | 35.27 | 35.76 | 33.66 | 33.71 | 145,726 | -0.88(-2.53%) |
Mar 29, 2017 | 32.15 | 34.86 | 32.12 | 34.58 | 175,258 | +2.66(+8.32%) |
Mar 28, 2017 | 30.44 | 32.13 | 30.01 | 31.93 | 120,212 | +1.84(+6.12%) |
Mar 27, 2017 | 29.38 | 30.28 | 28.31 | 30.09 | 107,496 | +0.50(+1.68%) |
Mar 24, 2017 | 29.82 | 30.22 | 29.08 | 29.59 | 87,087 | +0.25(+0.85%) |
Mar 23, 2017 | 29.14 | 30.07 | 28.48 | 29.34 | 117,300 | +0.23(+0.79%) |
Mar 22, 2017 | 29.42 | 30.15 | 28.50 | 29.11 | 180,342 | -0.86(-2.85%) |
Mar 21, 2017 | 32.15 | 32.15 | 29.64 | 29.97 | 79,162 | -1.62(-5.14%) |
Mar 20, 2017 | 30.70 | 31.71 | 30.19 | 31.59 | 87,719 | +0.20(+0.64%) |
Mar 17, 2017 | 32.27 | 32.68 | 31.23 | 31.39 | 46,502 | -0.51(-1.59%) |
Mar 16, 2017 | 33.08 | 33.12 | 31.65 | 31.90 | 73,632 | -0.99(-3.02%) |
Mar 15, 2017 | 31.20 | 33.15 | 30.75 | 32.89 | 166,669 | +2.69(+8.89%) |
Mar 14, 2017 | 30.86 | 30.86 | 28.63 | 30.21 | 192,530 | -1.56(-4.92%) |
Mar 13, 2017 | 31.22 | 32.36 | 30.98 | 31.77 | 99,537 | +0.79(+2.54%) |
Mar 10, 2017 | 31.99 | 32.29 | 30.32 | 30.98 | 131,420 | -0.40(-1.27%) |
Mar 09, 2017 | 30.74 | 31.64 | 29.03 | 31.38 | 234,410 | +0.51(+1.64%) |
Mar 08, 2017 | 34.47 | 34.88 | 30.72 | 30.87 | 240,290 | -3.94(-11.31%) |
Mar 07, 2017 | 36.05 | 36.25 | 34.67 | 34.81 | 69,582 | -1.14(-3.18%) |
Mar 06, 2017 | 35.60 | 36.04 | 34.56 | 35.95 | 52,859 | +0.94(+2.70%) |
Mar 03, 2017 | 35.39 | 36.07 | 34.61 | 35.01 | 62,543 | -0.23(-0.65%) |
Mar 02, 2017 | 36.06 | 36.32 | 35.12 | 35.24 | 73,166 | -1.70(-4.60%) |
Mar 01, 2017 | 36.03 | 37.24 | 35.31 | 36.94 | 121,803 | +2.35(+6.79%) |
Feb 28, 2017 | 34.36 | 35.21 | 34.19 | 34.59 | 81,336 | -0.68(-1.92%) |
Feb 27, 2017 | 35.85 | 35.85 | 34.57 | 35.27 | 125,685 | +0.40(+1.14%) |
Feb 24, 2017 | 36.98 | 37.02 | 34.45 | 34.87 | 417,716 | -2.59(-6.90%) |
Feb 23, 2017 | 39.34 | 39.64 | 36.07 | 37.46 | 156,678 | -0.46(-1.21%) |
Feb 22, 2017 | 40.65 | 40.65 | 37.87 | 37.91 | 175,376 | -3.38(-8.19%) |
Feb 21, 2017 | 41.62 | 42.00 | 40.88 | 41.30 | 208,176 | +0.68(+1.66%) |
Feb 17, 2017 | 40.62 | 40.62 | 40.62 | 0 | -0.30(-0.73%) | |
Feb 16, 2017 | 43.71 | 43.71 | 40.78 | 40.92 | 173,134 | -2.23(-5.16%) |
Feb 15, 2017 | 43.79 | 44.46 | 42.75 | 43.15 | 60,358 | -1.09(-2.47%) |
Feb 14, 2017 | 43.31 | 44.30 | 42.08 | 44.24 | 95,063 | +1.23(+2.87%) |
Feb 13, 2017 | 43.25 | 43.76 | 42.53 | 43.01 | 58,649 | -0.80(-1.82%) |
Feb 10, 2017 | 43.31 | 44.86 | 43.31 | 43.80 | 208,432 | +1.24(+2.92%) |
Feb 09, 2017 | 40.93 | 42.87 | 40.93 | 42.56 | 160,068 | +2.30(+5.71%) |
Feb 08, 2017 | 39.79 | 40.80 | 37.73 | 40.26 | 275,127 | -0.39(-0.95%) |
Feb 07, 2017 | 44.24 | 44.24 | 39.55 | 40.65 | 384,163 | -3.31(-7.53%) |
Feb 06, 2017 | 45.61 | 46.84 | 43.60 | 43.96 | 69,696 | -1.28(-2.84%) |
Feb 03, 2017 | 44.00 | 46.02 | 43.26 | 45.24 | 124,982 | +1.71(+3.93%) |
Feb 02, 2017 | 41.94 | 43.98 | 40.91 | 43.53 | 127,003 | +1.51(+3.60%) |
Feb 01, 2017 | 43.19 | 44.10 | 40.64 | 42.02 | 125,685 | -0.03(-0.07%) |
Jan 31, 2017 | 42.31 | 42.33 | 40.71 | 42.05 | 107,069 | +0.07(+0.17%) |
Jan 30, 2017 | 45.62 | 45.62 | 40.58 | 41.98 | 327,757 | -4.79(-10.25%) |
Jan 27, 2017 | 47.85 | 47.99 | 46.06 | 46.78 | 65,367 | -2.02(-4.14%) |
Jan 26, 2017 | 48.62 | 49.61 | 48.46 | 48.79 | 65,802 | +0.87(+1.81%) |
Jan 25, 2017 | 47.10 | 48.73 | 47.10 | 47.93 | 81,975 | +1.08(+2.31%) |
Jan 24, 2017 | 44.76 | 47.62 | 44.76 | 46.84 | 154,211 | +2.63(+5.94%) |
Jan 23, 2017 | 44.50 | 45.09 | 43.57 | 44.22 | 91,325 | -1.00(-2.22%) |
Jan 20, 2017 | 45.86 | 46.72 | 45.00 | 45.22 | 63,221 | +0.29(+0.64%) |
Jan 19, 2017 | 45.36 | 45.84 | 44.34 | 44.94 | 48,286 | -0.24(-0.53%) |
Jan 18, 2017 | 44.97 | 46.00 | 44.46 | 45.17 | 40,809 | -0.68(-1.48%) |
Jan 17, 2017 | 45.75 | 46.59 | 45.15 | 45.85 | 47,193 | +0.80(+1.77%) |
Jan 13, 2017 | 45.05 | 45.05 | 45.05 | 0 | -0.15(-0.33%) | |
Jan 12, 2017 | 46.77 | 46.99 | 44.66 | 45.20 | 80,035 | -0.23(-0.50%) |
Jan 11, 2017 | 44.64 | 45.50 | 43.58 | 45.43 | 89,850 | +1.39(+3.16%) |
Jan 10, 2017 | 44.51 | 45.21 | 43.76 | 44.04 | 45,531 | +0.01(+0.02%) |
Jan 09, 2017 | 46.42 | 46.50 | 43.91 | 44.03 | 107,502 | -3.29(-6.96%) |
Jan 06, 2017 | 47.86 | 48.24 | 46.35 | 47.32 | 56,429 | -0.21(-0.44%) |
Jan 05, 2017 | 47.19 | 48.16 | 45.75 | 47.53 | 97,531 | +0.79(+1.68%) |
Jan 04, 2017 | 44.98 | 46.84 | 44.51 | 46.75 | 71,624 | +1.81(+4.03%) |
Jan 03, 2017 | 45.74 | 47.09 | 42.65 | 44.94 | 138,067 | +0.67(+1.51%) |
Dec 30, 2016 | 44.27 | 44.27 | 44.27 | 0 | -0.56(-1.24%) | |
Dec 29, 2016 | 45.36 | 45.62 | 44.41 | 44.83 | 67,472 | -0.97(-2.13%) |
Dec 28, 2016 | 47.55 | 48.03 | 45.30 | 45.80 | 82,731 | -1.68(-3.54%) |
Dec 27, 2016 | 47.66 | 47.79 | 46.84 | 47.48 | 67,145 | +0.82(+1.75%) |
Dec 23, 2016 | 46.67 | 46.67 | 46.67 | 0 | -0.01(-0.02%) | |
Dec 22, 2016 | 46.57 | 47.62 | 46.02 | 46.68 | 57,108 | +0.19(+0.41%) |
Dec 21, 2016 | 46.75 | 47.74 | 46.31 | 46.49 | 64,002 | +0.78(+1.70%) |
Dec 20, 2016 | 47.11 | 47.34 | 45.38 | 45.71 | 37,230 | -0.86(-1.84%) |
Dec 19, 2016 | 46.48 | 47.32 | 45.62 | 46.57 | 37,196 | +0.08(+0.17%) |
Dec 16, 2016 | 47.31 | 47.37 | 45.19 | 46.49 | 193,940 | -0.17(-0.36%) |
Dec 15, 2016 | 46.01 | 47.67 | 44.26 | 46.66 | 154,782 | -0.34(-0.72%) |
Dec 14, 2016 | 50.54 | 51.36 | 46.80 | 46.99 | 158,336 | -4.87(-9.40%) |
Dec 13, 2016 | 51.16 | 52.63 | 48.73 | 51.87 | 107,646 | +2.06(+4.13%) |
Dec 12, 2016 | 57.16 | 57.81 | 49.41 | 49.81 | 207,373 | -2.87(-5.46%) |
Dec 09, 2016 | 53.71 | 53.91 | 52.14 | 52.68 | 111,084 | +0.05(+0.09%) |
Dec 08, 2016 | 52.35 | 53.07 | 49.61 | 52.63 | 103,573 | +1.10(+2.14%) |
Dec 07, 2016 | 51.51 | 52.64 | 50.32 | 51.53 | 95,607 | -0.29(-0.56%) |
Dec 06, 2016 | 49.92 | 52.32 | 48.92 | 51.82 | 73,835 | +0.45(+0.87%) |
Dec 05, 2016 | 51.61 | 53.38 | 51.25 | 51.37 | 134,836 | +1.63(+3.28%) |
Dec 02, 2016 | 48.72 | 50.46 | 48.24 | 49.74 | 132,495 | +0.00(+0.00%) |
Dec 01, 2016 | 52.64 | 53.11 | 48.84 | 49.74 | 239,135 | +0.63(+1.28%) |
Nov 30, 2016 | 45.53 | 49.53 | 45.03 | 49.11 | 652,630 | +10.06(+25.74%) |
Nov 29, 2016 | 38.39 | 40.02 | 36.66 | 39.06 | 290,335 | -1.63(-4.01%) |
Nov 28, 2016 | 45.32 | 45.74 | 40.39 | 40.69 | 188,115 | -3.21(-7.32%) |
Nov 25, 2016 | 45.43 | 45.43 | 43.04 | 43.90 | 51,760 | -1.94(-4.23%) |
Nov 23, 2016 | 45.84 | 45.84 | 45.84 | 0 | +1.59(+3.60%) | |
Nov 22, 2016 | 44.76 | 45.55 | 41.94 | 44.25 | 125,902 | -0.56(-1.24%) |
Nov 21, 2016 | 41.92 | 44.81 | 41.92 | 44.81 | 302,881 | +4.95(+12.43%) |
Nov 18, 2016 | 39.56 | 40.91 | 39.13 | 39.85 | 115,753 | +1.00(+2.59%) |
Nov 17, 2016 | 41.28 | 42.60 | 38.48 | 38.85 | 87,907 | -1.32(-3.29%) |
Nov 16, 2016 | 41.39 | 42.71 | 39.78 | 40.17 | 130,333 | -1.47(-3.53%) |
Nov 15, 2016 | 38.42 | 42.37 | 38.42 | 41.64 | 317,495 | +4.37(+11.71%) |
Nov 14, 2016 | 35.30 | 37.37 | 34.55 | 37.28 | 86,427 | +1.51(+4.23%) |
Nov 11, 2016 | 37.12 | 37.33 | 34.39 | 35.77 | 151,818 | -2.10(-5.54%) |
Nov 10, 2016 | 37.28 | 39.14 | 36.80 | 37.86 | 169,097 | -0.05(-0.13%) |
Nov 09, 2016 | 34.00 | 38.78 | 33.90 | 37.91 | 314,557 | +2.96(+8.48%) |
Nov 08, 2016 | 34.91 | 35.86 | 34.06 | 34.95 | 207,795 | -0.81(-2.25%) |
Nov 07, 2016 | 35.09 | 35.89 | 34.49 | 35.76 | 178,691 | +2.56(+7.70%) |
Nov 04, 2016 | 33.83 | 35.19 | 32.65 | 33.20 | 267,455 | -1.06(-3.11%) |
Nov 03, 2016 | 34.20 | 35.46 | 33.42 | 34.26 | 125,009 | +0.35(+1.03%) |
Nov 02, 2016 | 34.63 | 34.63 | 31.84 | 33.92 | 342,598 | -1.00(-2.88%) |