Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.50 | 34.50 | 31.80 | 34.00 | 1,195 | +0.50(+1.49%) |
Apr 27, 2017 | 33.80 | 33.80 | 31.90 | 33.50 | 1,772 | +0.00(+0.00%) |
Apr 26, 2017 | 31.80 | 33.50 | 30.80 | 33.50 | 1,495 | +0.90(+2.76%) |
Apr 25, 2017 | 34.50 | 35.00 | 32.60 | 32.60 | 2,455 | -2.40(-6.86%) |
Apr 24, 2017 | 33.70 | 35.00 | 32.70 | 35.00 | 1,359 | +0.20(+0.57%) |
Apr 21, 2017 | 36.10 | 37.30 | 33.10 | 34.80 | 3,361 | -0.90(-2.52%) |
Apr 20, 2017 | 32.60 | 36.00 | 32.60 | 35.70 | 4,212 | +2.90(+8.84%) |
Apr 19, 2017 | 30.20 | 34.10 | 30.20 | 32.80 | 7,957 | +2.60(+8.61%) |
Apr 18, 2017 | 31.54 | 33.00 | 30.20 | 30.20 | 2,627 | -0.90(-2.89%) |
Apr 17, 2017 | 33.80 | 33.80 | 30.50 | 31.10 | 1,355 | +0.30(+0.97%) |
Apr 13, 2017 | 30.40 | 31.80 | 30.30 | 30.80 | 1,233 | +0.60(+1.99%) |
Apr 12, 2017 | 31.70 | 31.70 | 30.20 | 30.20 | 936 | -0.40(-1.31%) |
Apr 11, 2017 | 31.10 | 33.00 | 30.60 | 30.60 | 2,267 | +0.00(+0.00%) |
Apr 10, 2017 | 31.50 | 32.00 | 30.50 | 30.60 | 1,849 | -1.40(-4.37%) |
Apr 07, 2017 | 31.10 | 32.50 | 31.10 | 32.00 | 2,317 | -0.40(-1.23%) |
Apr 06, 2017 | 32.00 | 33.50 | 30.60 | 32.40 | 2,419 | +0.40(+1.25%) |
Apr 05, 2017 | 33.30 | 34.00 | 31.50 | 32.00 | 3,155 | -2.00(-5.88%) |
Apr 04, 2017 | 35.50 | 36.50 | 34.00 | 34.00 | 1,848 | -2.00(-5.56%) |
Apr 03, 2017 | 36.30 | 37.00 | 31.30 | 36.00 | 3,234 | -0.50(-1.37%) |
Mar 31, 2017 | 36.60 | 36.60 | 33.20 | 36.50 | 3,099 | -0.10(-0.27%) |
Mar 30, 2017 | 37.00 | 37.00 | 36.20 | 36.60 | 1,408 | +0.00(+0.00%) |
Mar 29, 2017 | 37.00 | 37.30 | 36.60 | 36.60 | 880 | +0.00(+0.00%) |
Mar 28, 2017 | 39.50 | 39.50 | 36.40 | 36.60 | 2,023 | -1.00(-2.66%) |
Mar 27, 2017 | 40.30 | 40.30 | 36.20 | 37.60 | 3,361 | -0.20(-0.53%) |
Mar 24, 2017 | 37.80 | 41.00 | 36.90 | 37.80 | 3,377 | -0.02(-0.05%) |
Mar 23, 2017 | 38.90 | 40.00 | 37.10 | 37.82 | 4,006 | +0.32(+0.85%) |
Mar 22, 2017 | 38.30 | 38.30 | 36.00 | 37.50 | 1,662 | -2.10(-5.30%) |
Mar 21, 2017 | 41.00 | 42.50 | 37.70 | 39.60 | 1,063 | -0.40(-1.00%) |
Mar 20, 2017 | 39.40 | 40.00 | 37.50 | 40.00 | 2,865 | +1.50(+3.90%) |
Mar 17, 2017 | 35.00 | 38.50 | 34.50 | 38.50 | 848 | +3.30(+9.37%) |
Mar 16, 2017 | 35.50 | 36.66 | 35.20 | 35.20 | 274 | -1.50(-4.09%) |
Mar 15, 2017 | 39.60 | 39.60 | 34.68 | 36.70 | 1,492 | -1.10(-2.91%) |
Mar 14, 2017 | 31.90 | 38.08 | 31.90 | 37.80 | 9,339 | +4.40(+13.17%) |
Mar 13, 2017 | 32.55 | 33.43 | 30.20 | 33.40 | 3,033 | +0.00(+0.00%) |
Mar 10, 2017 | 34.64 | 34.64 | 32.70 | 33.40 | 3,279 | +0.00(+0.00%) |
Mar 09, 2017 | 34.30 | 36.00 | 31.30 | 33.40 | 2,683 | +0.80(+2.45%) |
Mar 08, 2017 | 31.80 | 34.90 | 31.80 | 32.60 | 2,948 | -0.40(-1.21%) |
Mar 07, 2017 | 37.80 | 37.80 | 32.92 | 33.00 | 6,409 | -4.20(-11.29%) |
Mar 06, 2017 | 38.50 | 38.50 | 35.60 | 37.20 | 4,971 | -1.30(-3.38%) |
Mar 03, 2017 | 36.70 | 38.50 | 36.20 | 38.50 | 6,584 | +1.30(+3.49%) |
Mar 02, 2017 | 38.80 | 40.50 | 35.50 | 37.20 | 5,883 | -0.30(-0.80%) |
Mar 01, 2017 | 39.00 | 40.60 | 37.50 | 37.50 | 1,849 | -2.00(-5.06%) |
Feb 28, 2017 | 40.00 | 41.50 | 38.60 | 39.50 | 4,041 | -2.50(-5.95%) |
Feb 27, 2017 | 37.70 | 42.00 | 37.50 | 42.00 | 2,022 | +4.33(+11.49%) |
Feb 24, 2017 | 38.00 | 39.00 | 37.67 | 37.67 | 1,031 | -1.03(-2.66%) |
Feb 23, 2017 | 38.50 | 39.40 | 38.00 | 38.70 | 1,544 | -0.40(-1.02%) |
Feb 22, 2017 | 40.50 | 40.94 | 38.50 | 39.10 | 4,147 | -1.40(-3.46%) |
Feb 21, 2017 | 43.70 | 43.80 | 40.50 | 40.50 | 3,878 | -4.20(-9.40%) |
Feb 17, 2017 | 44.70 | 44.70 | 44.70 | 0 | +0.20(+0.45%) | |
Feb 16, 2017 | 44.00 | 45.00 | 44.00 | 44.50 | 1,099 | -0.80(-1.77%) |
Feb 15, 2017 | 45.50 | 46.00 | 43.23 | 45.30 | 2,424 | -0.70(-1.52%) |
Feb 14, 2017 | 46.00 | 46.00 | 44.58 | 46.00 | 1,786 | +0.00(+0.00%) |
Feb 13, 2017 | 42.80 | 46.00 | 42.80 | 46.00 | 3,899 | +3.20(+7.48%) |
Feb 10, 2017 | 42.40 | 42.80 | 39.80 | 42.80 | 3,290 | +0.80(+1.90%) |
Feb 09, 2017 | 42.78 | 42.78 | 40.00 | 42.00 | 1,666 | -0.50(-1.18%) |
Feb 08, 2017 | 42.80 | 42.80 | 39.00 | 42.50 | 4,175 | +1.50(+3.66%) |
Feb 07, 2017 | 37.60 | 41.80 | 37.41 | 41.00 | 6,028 | +3.90(+10.51%) |
Feb 06, 2017 | 35.10 | 38.10 | 35.10 | 37.10 | 2,415 | +1.10(+3.06%) |
Feb 03, 2017 | 36.00 | 36.90 | 35.20 | 36.00 | 693 | -0.90(-2.44%) |
Feb 02, 2017 | 33.00 | 37.16 | 32.22 | 36.90 | 3,808 | +2.36(+6.83%) |
Feb 01, 2017 | 35.30 | 35.35 | 33.00 | 34.54 | 1,224 | -0.46(-1.31%) |
Jan 31, 2017 | 35.70 | 38.00 | 33.40 | 35.00 | 7,831 | -0.70(-1.96%) |
Jan 30, 2017 | 32.50 | 36.40 | 31.40 | 35.70 | 26,966 | +4.80(+15.53%) |
Jan 27, 2017 | 32.10 | 32.50 | 30.60 | 30.90 | 2,253 | -0.47(-1.50%) |
Jan 26, 2017 | 32.50 | 33.20 | 30.64 | 31.37 | 8,124 | -1.23(-3.78%) |
Jan 25, 2017 | 31.60 | 32.80 | 31.00 | 32.60 | 5,402 | +1.62(+5.22%) |
Jan 24, 2017 | 29.80 | 31.60 | 29.20 | 30.98 | 6,710 | +2.18(+7.58%) |
Jan 23, 2017 | 30.80 | 30.80 | 28.60 | 28.80 | 2,341 | -1.50(-4.95%) |
Jan 20, 2017 | 27.50 | 30.30 | 27.50 | 30.30 | 1,803 | +2.10(+7.45%) |
Jan 19, 2017 | 29.90 | 29.90 | 27.00 | 28.20 | 845 | -0.80(-2.76%) |
Jan 18, 2017 | 30.00 | 30.00 | 28.00 | 29.00 | 1,510 | -0.50(-1.69%) |
Jan 17, 2017 | 30.40 | 32.48 | 29.50 | 29.50 | 3,942 | -0.50(-1.67%) |
Jan 13, 2017 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 29.50 | 33.90 | 25.60 | 30.00 | 21,643 | +0.00(+0.00%) |
Jan 11, 2017 | 28.40 | 38.80 | 27.72 | 30.00 | 37,611 | +2.50(+9.09%) |
Jan 10, 2017 | 27.50 | 27.70 | 27.50 | 27.50 | 314 | -0.30(-1.08%) |
Jan 09, 2017 | 29.00 | 29.55 | 27.70 | 27.80 | 846 | -1.20(-4.14%) |
Jan 06, 2017 | 29.60 | 29.60 | 29.00 | 29.00 | 658 | -1.00(-3.33%) |
Jan 05, 2017 | 30.00 | 30.49 | 30.00 | 30.00 | 449 | +0.00(+0.00%) |
Jan 04, 2017 | 30.00 | 30.90 | 29.85 | 30.00 | 151 | +0.30(+1.01%) |
Jan 03, 2017 | 31.70 | 31.70 | 28.10 | 29.70 | 1,731 | -1.80(-5.71%) |
Dec 30, 2016 | 31.50 | 31.50 | 31.50 | 0 | +2.32(+7.94%) | |
Dec 29, 2016 | 30.64 | 30.79 | 29.00 | 29.18 | 2,042 | -0.82(-2.72%) |
Dec 28, 2016 | 31.00 | 31.00 | 30.00 | 30.00 | 1,978 | -0.60(-1.95%) |
Dec 27, 2016 | 29.00 | 31.00 | 28.51 | 30.60 | 2,644 | +2.10(+7.36%) |
Dec 23, 2016 | 28.50 | 28.50 | 28.50 | 0 | +0.70(+2.52%) | |
Dec 22, 2016 | 26.60 | 28.00 | 26.50 | 27.80 | 618 | +1.50(+5.70%) |
Dec 21, 2016 | 25.30 | 27.26 | 24.60 | 26.30 | 2,555 | +0.71(+2.77%) |
Dec 20, 2016 | 26.40 | 26.40 | 25.00 | 25.59 | 2,327 | -0.71(-2.70%) |
Dec 19, 2016 | 26.20 | 26.40 | 25.70 | 26.30 | 793 | -0.80(-2.95%) |
Dec 16, 2016 | 26.70 | 28.00 | 26.50 | 27.10 | 927 | +0.60(+2.26%) |
Dec 15, 2016 | 25.54 | 27.20 | 25.54 | 26.50 | 1,699 | -1.00(-3.64%) |
Dec 14, 2016 | 25.50 | 27.50 | 25.00 | 27.50 | 2,252 | +1.40(+5.36%) |
Dec 13, 2016 | 28.50 | 28.50 | 26.00 | 26.10 | 3,811 | -2.80(-9.69%) |
Dec 12, 2016 | 29.70 | 30.00 | 28.00 | 28.90 | 2,667 | -1.10(-3.67%) |
Dec 09, 2016 | 32.70 | 32.70 | 30.00 | 30.00 | 3,884 | -0.10(-0.33%) |
Dec 08, 2016 | 27.60 | 33.70 | 27.60 | 30.10 | 6,779 | +3.00(+11.07%) |
Dec 07, 2016 | 27.20 | 28.70 | 25.59 | 27.10 | 4,338 | +1.10(+4.23%) |
Dec 06, 2016 | 26.50 | 28.10 | 26.00 | 26.00 | 2,068 | -1.00(-3.70%) |
Dec 05, 2016 | 27.10 | 30.00 | 27.00 | 27.00 | 2,366 | -1.00(-3.57%) |
Dec 02, 2016 | 31.40 | 31.40 | 25.30 | 28.00 | 5,315 | -3.10(-9.97%) |
Dec 01, 2016 | 34.59 | 35.54 | 31.10 | 31.10 | 3,515 | -4.80(-13.37%) |
Nov 30, 2016 | 37.20 | 37.20 | 33.50 | 35.90 | 6,944 | -1.20(-3.23%) |
Nov 29, 2016 | 33.10 | 37.40 | 31.50 | 37.10 | 11,290 | +5.10(+15.94%) |
Nov 28, 2016 | 23.60 | 33.80 | 23.60 | 32.00 | 10,270 | +9.10(+39.74%) |
Nov 25, 2016 | 23.20 | 23.20 | 22.47 | 22.90 | 85 | -0.20(-0.86%) |
Nov 23, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.58(+2.56%) | |
Nov 22, 2016 | 23.10 | 23.40 | 22.40 | 22.52 | 1,566 | -0.58(-2.51%) |
Nov 21, 2016 | 23.70 | 23.80 | 23.10 | 23.10 | 1,971 | -0.60(-2.53%) |
Nov 18, 2016 | 24.40 | 24.50 | 23.70 | 23.70 | 1,326 | -0.80(-3.27%) |
Nov 17, 2016 | 25.30 | 25.32 | 24.20 | 24.50 | 2,725 | +0.00(+0.00%) |
Nov 16, 2016 | 24.50 | 25.30 | 24.50 | 24.50 | 1,425 | -0.50(-2.00%) |
Nov 15, 2016 | 28.00 | 28.00 | 23.50 | 25.00 | 5,845 | -2.98(-10.65%) |
Nov 14, 2016 | 27.90 | 28.00 | 26.90 | 27.98 | 1,409 | +0.68(+2.49%) |
Nov 11, 2016 | 27.00 | 27.92 | 27.00 | 27.30 | 1,446 | +0.00(+0.02%) |
Nov 10, 2016 | 27.70 | 27.90 | 27.00 | 27.30 | 725 | -0.30(-1.11%) |
Nov 09, 2016 | 27.50 | 29.46 | 27.40 | 27.60 | 1,530 | -0.60(-2.13%) |
Nov 08, 2016 | 28.10 | 29.50 | 28.00 | 28.20 | 1,047 | +0.10(+0.36%) |
Nov 07, 2016 | 30.20 | 31.41 | 28.10 | 28.10 | 1,675 | -2.90(-9.35%) |
Nov 04, 2016 | 30.70 | 32.50 | 30.70 | 31.00 | 933 | +0.50(+1.64%) |
Nov 03, 2016 | 34.00 | 34.00 | 30.50 | 30.50 | 1,343 | -2.70(-8.13%) |
Nov 02, 2016 | 38.10 | 39.25 | 33.20 | 33.20 | 2,386 | -2.70(-7.52%) |
Nov 01, 2016 | 34.80 | 36.00 | 33.50 | 35.90 | 1,030 | +0.70(+1.99%) |
Oct 31, 2016 | 34.00 | 35.20 | 34.00 | 35.20 | 1,218 | +1.80(+5.39%) |
Oct 28, 2016 | 33.50 | 33.50 | 33.40 | 33.40 | 71 | +0.10(+0.30%) |
Oct 27, 2016 | 33.20 | 33.30 | 33.20 | 33.30 | 51 | +0.10(+0.30%) |
Oct 26, 2016 | 34.20 | 34.50 | 33.20 | 33.20 | 740 | -1.00(-2.92%) |
Oct 25, 2016 | 34.20 | 34.25 | 34.20 | 34.20 | 74 | +0.10(+0.29%) |
Oct 24, 2016 | 33.75 | 34.50 | 33.20 | 34.10 | 718 | +1.09(+3.30%) |
Oct 21, 2016 | 34.00 | 34.00 | 32.80 | 33.01 | 466 | -0.99(-2.91%) |
Oct 20, 2016 | 36.00 | 36.00 | 34.10 | 34.00 | 326 | -2.84(-7.70%) |
Oct 19, 2016 | 36.60 | 37.50 | 36.60 | 36.84 | 464 | -0.26(-0.71%) |
Oct 18, 2016 | 37.06 | 37.32 | 37.00 | 37.10 | 341 | -0.50(-1.33%) |
Oct 17, 2016 | 38.00 | 39.20 | 37.60 | 37.60 | 187 | -1.00(-2.59%) |
Oct 14, 2016 | 39.42 | 39.42 | 36.50 | 38.60 | 1,393 | -0.40(-1.03%) |
Oct 13, 2016 | 39.80 | 39.80 | 39.00 | 39.00 | 245 | -0.40(-1.02%) |
Oct 12, 2016 | 40.45 | 40.45 | 39.40 | 39.40 | 238 | -0.60(-1.50%) |
Oct 11, 2016 | 40.10 | 41.53 | 40.00 | 40.00 | 730 | -0.36(-0.89%) |
Oct 10, 2016 | 39.10 | 41.80 | 39.10 | 40.36 | 99 | -0.14(-0.35%) |
Oct 07, 2016 | 40.00 | 40.50 | 39.10 | 40.50 | 396 | +0.40(+1.00%) |
Oct 06, 2016 | 41.19 | 41.19 | 40.00 | 40.10 | 592 | -2.73(-6.36%) |
Oct 05, 2016 | 44.70 | 44.70 | 42.50 | 42.83 | 676 | -0.67(-1.55%) |
Oct 04, 2016 | 43.90 | 43.90 | 43.50 | 43.50 | 457 | -0.40(-0.91%) |
Oct 03, 2016 | 44.80 | 44.92 | 43.90 | 43.90 | 1,355 | -1.34(-2.95%) |
Sep 30, 2016 | 44.80 | 45.23 | 44.80 | 45.23 | 134 | -0.02(-0.05%) |
Sep 29, 2016 | 45.70 | 45.70 | 45.26 | 45.26 | 61 | +0.06(+0.13%) |
Sep 28, 2016 | 45.80 | 45.80 | 45.20 | 45.20 | 112 | -1.21(-2.61%) |
Sep 27, 2016 | 45.52 | 46.41 | 45.52 | 46.41 | 185 | +0.38(+0.83%) |
Sep 26, 2016 | 45.50 | 46.13 | 45.50 | 46.03 | 278 | +0.15(+0.34%) |
Sep 23, 2016 | 46.00 | 47.29 | 45.50 | 45.88 | 682 | -0.62(-1.34%) |
Sep 22, 2016 | 46.72 | 46.86 | 46.50 | 46.50 | 323 | -0.60(-1.27%) |
Sep 20, 2016 | 47.90 | 47.90 | 46.53 | 47.10 | 6 | +0.10(+0.21%) |
Sep 19, 2016 | 48.40 | 48.40 | 46.50 | 47.00 | 865 | -1.90(-3.89%) |
Sep 16, 2016 | 46.10 | 48.90 | 45.70 | 48.90 | 1,082 | +3.10(+6.77%) |
Sep 15, 2016 | 46.06 | 46.20 | 45.70 | 45.80 | 271 | -0.60(-1.29%) |
Sep 14, 2016 | 45.90 | 46.40 | 45.70 | 46.40 | 1,394 | +0.70(+1.53%) |
Sep 13, 2016 | 45.70 | 45.95 | 45.70 | 45.70 | 436 | +0.00(+0.00%) |
Sep 12, 2016 | 45.50 | 45.97 | 45.50 | 45.70 | 233 | +0.20(+0.44%) |
Sep 09, 2016 | 47.50 | 47.50 | 45.50 | 45.50 | 462 | -2.30(-4.81%) |
Sep 08, 2016 | 47.60 | 47.80 | 46.50 | 47.80 | 365 | +0.30(+0.63%) |
Sep 07, 2016 | 47.72 | 48.10 | 47.50 | 47.50 | 438 | -0.10(-0.21%) |
Sep 06, 2016 | 47.50 | 49.80 | 47.50 | 47.60 | 6,044 | -0.40(-0.83%) |
Sep 02, 2016 | 46.40 | 48.00 | 48.00 | 48.00 | 1,140 | +2.00(+4.35%) |
Sep 01, 2016 | 44.90 | 46.00 | 44.89 | 46.00 | 489 | +1.50(+3.37%) |
Aug 31, 2016 | 46.50 | 46.50 | 43.40 | 44.50 | 5,240 | -2.20(-4.71%) |
Aug 30, 2016 | 47.00 | 47.00 | 46.21 | 46.70 | 538 | +0.33(+0.72%) |
Aug 29, 2016 | 46.64 | 46.90 | 45.10 | 46.37 | 751 | +0.17(+0.36%) |
Aug 26, 2016 | 46.50 | 46.76 | 45.20 | 46.20 | 1,881 | -0.80(-1.70%) |
Aug 25, 2016 | 44.70 | 47.80 | 44.25 | 47.00 | 1,220 | +2.00(+4.44%) |
Aug 24, 2016 | 44.90 | 45.00 | 44.00 | 45.00 | 203 | +1.00(+2.27%) |
Aug 23, 2016 | 43.87 | 44.00 | 43.50 | 44.00 | 151 | +0.00(+0.00%) |
Aug 22, 2016 | 43.80 | 44.00 | 43.40 | 44.00 | 254 | +0.70(+1.62%) |
Aug 19, 2016 | 43.10 | 43.30 | 42.57 | 43.30 | 347 | -0.70(-1.59%) |
Aug 18, 2016 | 42.03 | 44.00 | 41.80 | 44.00 | 1,334 | +2.70(+6.54%) |
Aug 17, 2016 | 41.70 | 42.90 | 41.10 | 41.30 | 1,606 | +0.40(+0.98%) |
Aug 16, 2016 | 40.90 | 40.90 | 40.50 | 40.90 | 352 | +0.28(+0.69%) |
Aug 15, 2016 | 41.00 | 41.00 | 39.00 | 40.62 | 744 | -0.01(-0.02%) |
Aug 12, 2016 | 39.50 | 40.70 | 38.50 | 40.63 | 807 | +1.13(+2.86%) |
Aug 11, 2016 | 40.50 | 40.97 | 39.20 | 39.50 | 2,055 | -1.40(-3.42%) |
Aug 10, 2016 | 40.60 | 43.49 | 40.30 | 40.90 | 493 | -1.70(-3.99%) |
Aug 09, 2016 | 42.84 | 43.62 | 42.50 | 42.60 | 523 | -0.40(-0.93%) |
Aug 08, 2016 | 43.50 | 43.50 | 42.60 | 43.00 | 644 | +0.30(+0.70%) |
Aug 05, 2016 | 44.10 | 44.10 | 41.60 | 42.70 | 1,023 | -1.50(-3.39%) |
Aug 04, 2016 | 45.40 | 46.04 | 44.20 | 44.20 | 2,278 | -1.30(-2.86%) |
Aug 03, 2016 | 47.20 | 47.20 | 45.00 | 45.50 | 1,632 | -1.70(-3.60%) |
Aug 02, 2016 | 47.10 | 47.83 | 47.00 | 47.20 | 295 | +0.00(+0.00%) |
Aug 01, 2016 | 48.00 | 48.00 | 47.20 | 47.20 | 312 | -0.00(-0.00%) |
Jul 29, 2016 | 47.20 | 47.20 | 47.20 | 47.20 | 73 | -0.80(-1.66%) |
Jul 28, 2016 | 48.80 | 48.80 | 48.00 | 48.00 | 1,126 | -0.10(-0.21%) |
Jul 27, 2016 | 47.30 | 50.00 | 46.90 | 48.10 | 1,639 | +1.10(+2.34%) |
Jul 26, 2016 | 48.24 | 48.65 | 46.90 | 47.00 | 728 | +0.00(+0.00%) |
Jul 25, 2016 | 47.90 | 48.00 | 47.00 | 47.00 | 1,355 | -0.40(-0.84%) |
Jul 22, 2016 | 45.90 | 47.40 | 45.80 | 47.40 | 2,009 | +1.60(+3.49%) |
Jul 21, 2016 | 46.00 | 47.50 | 45.80 | 45.80 | 539 | -1.70(-3.58%) |
Jul 20, 2016 | 46.80 | 47.50 | 46.60 | 47.50 | 993 | +1.70(+3.71%) |
Jul 19, 2016 | 48.40 | 48.40 | 45.80 | 45.80 | 312 | -1.13(-2.41%) |
Jul 18, 2016 | 46.30 | 47.65 | 46.30 | 46.93 | 191 | -0.27(-0.57%) |
Jul 15, 2016 | 47.02 | 50.80 | 47.02 | 47.20 | 439 | +1.20(+2.61%) |
Jul 13, 2016 | 46.84 | 46.84 | 46.00 | 46.00 | 16 | -0.50(-1.08%) |
Jul 12, 2016 | 46.50 | 48.40 | 46.50 | 46.50 | 179 | +0.40(+0.87%) |
Jul 11, 2016 | 47.50 | 47.50 | 46.10 | 46.10 | 752 | +0.10(+0.22%) |
Jul 08, 2016 | 45.80 | 47.00 | 45.80 | 46.00 | 1,420 | +2.00(+4.55%) |
Jul 07, 2016 | 45.64 | 45.64 | 44.00 | 44.00 | 831 | -1.00(-2.22%) |
Jul 06, 2016 | 45.76 | 45.76 | 45.00 | 45.00 | 141 | -0.60(-1.32%) |
Jul 05, 2016 | 45.90 | 47.00 | 45.60 | 45.60 | 246 | -1.20(-2.56%) |
Jul 01, 2016 | 47.46 | 46.80 | 46.80 | 46.80 | 250 | -0.70(-1.47%) |
Jun 30, 2016 | 48.15 | 49.80 | 47.50 | 47.50 | 754 | +0.50(+1.06%) |
Jun 29, 2016 | 46.42 | 48.60 | 46.10 | 47.00 | 1,153 | +1.20(+2.62%) |
Jun 28, 2016 | 45.80 | 46.70 | 45.80 | 45.80 | 30 | +0.60(+1.33%) |
Jun 27, 2016 | 45.20 | 47.00 | 45.20 | 45.20 | 331 | -0.50(-1.09%) |
Jun 24, 2016 | 46.50 | 47.40 | 45.50 | 45.70 | 1,629 | -0.90(-1.93%) |
Jun 23, 2016 | 47.50 | 48.10 | 46.60 | 46.60 | 537 | +0.00(+0.00%) |
Jun 22, 2016 | 47.20 | 47.40 | 46.60 | 46.60 | 1,021 | +0.00(+0.00%) |
Jun 21, 2016 | 48.10 | 48.22 | 46.30 | 46.60 | 902 | -0.90(-1.89%) |
Jun 20, 2016 | 46.55 | 48.10 | 46.55 | 47.50 | 298 | +0.40(+0.85%) |
Jun 17, 2016 | 48.80 | 49.70 | 45.50 | 47.10 | 10,320 | -0.70(-1.47%) |
Jun 16, 2016 | 47.30 | 49.70 | 46.10 | 47.80 | 2,718 | -0.70(-1.44%) |
Jun 15, 2016 | 47.80 | 48.50 | 47.00 | 48.50 | 1,684 | +0.70(+1.46%) |
Jun 14, 2016 | 48.70 | 49.70 | 47.80 | 47.80 | 803 | -0.20(-0.42%) |
Jun 13, 2016 | 50.40 | 50.40 | 48.00 | 48.00 | 1,119 | -0.20(-0.41%) |
Jun 10, 2016 | 48.00 | 50.60 | 48.00 | 48.20 | 2,873 | +1.20(+2.55%) |
Jun 09, 2016 | 47.50 | 50.10 | 47.00 | 47.00 | 1,137 | -0.40(-0.84%) |
Jun 08, 2016 | 45.60 | 47.50 | 44.50 | 47.40 | 999 | +2.90(+6.52%) |
Jun 07, 2016 | 42.00 | 46.00 | 41.20 | 44.50 | 4,084 | +2.50(+5.95%) |
Jun 06, 2016 | 46.00 | 46.47 | 42.00 | 42.00 | 1,669 | -4.40(-9.48%) |
Jun 03, 2016 | 46.40 | 46.40 | 46.40 | 46.40 | 30 | +0.00(+0.00%) |
Jun 02, 2016 | 46.40 | 47.00 | 46.40 | 46.40 | 285 | +0.00(+0.00%) |
Jun 01, 2016 | 46.40 | 47.00 | 46.40 | 46.40 | 530 | -1.58(-3.30%) |
May 31, 2016 | 47.10 | 48.00 | 45.47 | 47.98 | 712 | -1.02(-2.07%) |
May 27, 2016 | 47.50 | 49.00 | 49.00 | 49.00 | 340 | +2.90(+6.29%) |
May 26, 2016 | 49.60 | 49.60 | 46.00 | 46.10 | 7,221 | -4.30(-8.53%) |
May 25, 2016 | 50.00 | 50.40 | 49.20 | 50.40 | 211 | +1.20(+2.44%) |
May 24, 2016 | 49.16 | 49.20 | 49.16 | 49.20 | 151 | +1.00(+2.07%) |
May 23, 2016 | 48.20 | 48.20 | 48.20 | 48.20 | 55 | -1.80(-3.60%) |
May 20, 2016 | 50.35 | 52.26 | 50.00 | 50.00 | 491 | -0.30(-0.60%) |
May 19, 2016 | 52.00 | 52.00 | 50.30 | 50.30 | 78 | +0.00(+0.00%) |
May 18, 2016 | 50.00 | 52.30 | 50.00 | 50.30 | 175 | +0.30(+0.60%) |
May 17, 2016 | 50.10 | 51.70 | 50.00 | 50.00 | 132 | +1.40(+2.88%) |
May 16, 2016 | 53.20 | 53.20 | 48.55 | 48.60 | 311 | -2.90(-5.63%) |
May 13, 2016 | 52.50 | 53.50 | 51.50 | 51.50 | 102 | +0.00(+0.00%) |
May 12, 2016 | 53.70 | 56.00 | 51.50 | 51.50 | 334 | -3.40(-6.19%) |
May 11, 2016 | 54.90 | 54.90 | 54.90 | 54.90 | 29 | +0.92(+1.71%) |
May 10, 2016 | 53.50 | 53.98 | 52.82 | 53.98 | 89 | +2.27(+4.40%) |
May 09, 2016 | 52.60 | 54.23 | 51.50 | 51.70 | 403 | -0.80(-1.52%) |
May 06, 2016 | 53.50 | 53.70 | 52.50 | 52.50 | 249 | -1.00(-1.87%) |
May 05, 2016 | 56.60 | 56.60 | 53.50 | 53.50 | 289 | -2.20(-3.95%) |
May 04, 2016 | 48.20 | 55.70 | 47.90 | 55.70 | 1,044 | +7.50(+15.56%) |
May 03, 2016 | 49.00 | 51.50 | 45.00 | 48.20 | 1,323 | -7.90(-14.08%) |