Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.93 | 30.32 | 25.93 | 30.32 | 71,464 | +7.03(+30.16%) |
Apr 27, 2017 | 23.11 | 23.69 | 23.11 | 23.29 | 13,914 | +0.05(+0.20%) |
Apr 26, 2017 | 23.06 | 23.58 | 23.06 | 23.25 | 16,987 | +0.09(+0.41%) |
Apr 25, 2017 | 23.01 | 24.27 | 22.49 | 23.15 | 35,282 | +0.19(+0.82%) |
Apr 24, 2017 | 22.63 | 23.11 | 22.63 | 22.96 | 10,831 | +0.52(+2.31%) |
Apr 21, 2017 | 23.20 | 23.20 | 22.30 | 22.45 | 12,331 | -0.71(-3.05%) |
Apr 20, 2017 | 22.59 | 23.29 | 22.59 | 23.15 | 8,987 | +0.61(+2.72%) |
Apr 19, 2017 | 23.20 | 23.20 | 22.40 | 22.54 | 23,822 | -0.19(-0.83%) |
Apr 18, 2017 | 23.06 | 23.34 | 22.63 | 22.73 | 6,110 | -0.52(-2.23%) |
Apr 17, 2017 | 22.59 | 23.25 | 22.47 | 23.25 | 13,052 | +0.66(+2.92%) |
Apr 13, 2017 | 22.30 | 22.96 | 22.30 | 22.59 | 11,479 | +0.28(+1.27%) |
Apr 12, 2017 | 22.26 | 22.40 | 22.09 | 22.30 | 9,942 | -0.05(-0.21%) |
Apr 11, 2017 | 21.93 | 22.56 | 21.69 | 22.35 | 24,190 | +0.28(+1.28%) |
Apr 10, 2017 | 22.63 | 22.73 | 21.88 | 22.07 | 17,028 | -0.42(-1.89%) |
Apr 07, 2017 | 23.10 | 23.44 | 22.48 | 22.49 | 25,868 | -0.71(-3.05%) |
Apr 06, 2017 | 23.95 | 23.95 | 23.11 | 23.20 | 26,349 | -0.80(-3.34%) |
Apr 05, 2017 | 24.14 | 24.28 | 23.86 | 24.00 | 14,458 | +0.00(+0.00%) |
Apr 04, 2017 | 24.80 | 25.42 | 23.86 | 24.00 | 22,675 | -0.94(-3.78%) |
Apr 03, 2017 | 26.17 | 26.17 | 24.90 | 24.94 | 19,930 | -1.27(-4.86%) |
Mar 31, 2017 | 25.46 | 26.41 | 25.42 | 26.22 | 9,729 | +0.71(+2.77%) |
Mar 30, 2017 | 25.04 | 25.56 | 24.80 | 25.51 | 21,612 | +0.14(+0.56%) |
Mar 29, 2017 | 25.13 | 25.70 | 24.94 | 25.37 | 11,119 | +0.14(+0.56%) |
Mar 28, 2017 | 25.04 | 25.46 | 24.67 | 25.23 | 20,093 | +0.05(+0.19%) |
Mar 27, 2017 | 24.28 | 25.46 | 24.19 | 25.18 | 24,842 | +0.52(+2.10%) |
Mar 24, 2017 | 25.46 | 26.17 | 24.52 | 24.66 | 40,948 | -0.99(-3.86%) |
Mar 23, 2017 | 25.79 | 25.98 | 25.09 | 25.65 | 52,935 | -0.14(-0.55%) |
Mar 22, 2017 | 26.45 | 26.88 | 25.04 | 25.79 | 25,639 | -0.94(-3.53%) |
Mar 21, 2017 | 27.54 | 27.96 | 26.45 | 26.74 | 14,166 | -0.90(-3.24%) |
Mar 20, 2017 | 27.68 | 27.73 | 27.30 | 27.63 | 16,643 | +0.00(+0.00%) |
Mar 17, 2017 | 28.01 | 28.01 | 27.44 | 27.63 | 44,286 | -0.66(-2.33%) |
Mar 16, 2017 | 28.72 | 28.72 | 27.77 | 28.29 | 17,411 | -0.28(-0.99%) |
Mar 15, 2017 | 28.43 | 29.85 | 28.20 | 28.57 | 33,101 | +0.46(+1.64%) |
Mar 14, 2017 | 27.22 | 28.39 | 27.22 | 28.11 | 26,476 | +0.89(+3.28%) |
Mar 13, 2017 | 26.99 | 27.41 | 26.33 | 27.22 | 16,736 | +0.66(+2.47%) |
Mar 10, 2017 | 26.75 | 27.13 | 26.45 | 26.56 | 21,698 | -0.33(-1.22%) |
Mar 09, 2017 | 26.99 | 27.22 | 26.24 | 26.89 | 29,934 | -0.33(-1.21%) |
Mar 08, 2017 | 28.54 | 28.72 | 26.89 | 27.22 | 20,459 | -1.22(-4.29%) |
Mar 07, 2017 | 29.66 | 29.66 | 28.16 | 28.44 | 12,134 | -1.36(-4.57%) |
Mar 06, 2017 | 29.43 | 30.32 | 28.54 | 29.80 | 12,337 | +0.38(+1.28%) |
Mar 03, 2017 | 28.07 | 29.57 | 27.93 | 29.43 | 12,364 | +1.13(+3.98%) |
Mar 02, 2017 | 28.07 | 28.39 | 27.93 | 28.30 | 9,487 | +0.23(+0.84%) |
Mar 01, 2017 | 27.74 | 28.44 | 27.74 | 28.07 | 34,548 | +0.14(+0.50%) |
Feb 28, 2017 | 28.30 | 28.39 | 27.60 | 27.93 | 18,445 | -0.52(-1.81%) |
Feb 27, 2017 | 28.16 | 28.72 | 28.11 | 28.44 | 10,888 | +0.23(+0.83%) |
Feb 24, 2017 | 27.78 | 28.21 | 27.64 | 28.21 | 11,489 | +0.33(+1.18%) |
Feb 23, 2017 | 27.97 | 28.11 | 27.74 | 27.88 | 6,795 | -0.05(-0.17%) |
Feb 22, 2017 | 28.16 | 28.30 | 27.88 | 27.93 | 9,107 | -0.42(-1.49%) |
Feb 21, 2017 | 27.69 | 28.35 | 27.64 | 28.35 | 14,811 | +0.56(+2.03%) |
Feb 17, 2017 | 27.78 | 27.78 | 27.78 | 0 | -1.36(-4.67%) | |
Feb 16, 2017 | 29.05 | 30.13 | 28.72 | 29.15 | 8,452 | -0.14(-0.48%) |
Feb 15, 2017 | 28.02 | 29.47 | 27.60 | 29.29 | 17,526 | +1.31(+4.70%) |
Feb 14, 2017 | 28.39 | 28.91 | 27.36 | 27.97 | 11,332 | -0.42(-1.49%) |
Feb 13, 2017 | 28.30 | 29.38 | 28.16 | 28.39 | 7,650 | +0.23(+0.83%) |
Feb 10, 2017 | 28.33 | 28.33 | 27.93 | 28.16 | 3,636 | +0.09(+0.33%) |
Feb 09, 2017 | 27.74 | 28.16 | 26.99 | 28.07 | 34,261 | +0.14(+0.50%) |
Feb 08, 2017 | 28.44 | 28.44 | 27.60 | 27.93 | 12,711 | -0.52(-1.81%) |
Feb 07, 2017 | 28.91 | 29.47 | 27.69 | 28.44 | 32,978 | -0.52(-1.78%) |
Feb 06, 2017 | 27.88 | 30.04 | 27.55 | 28.96 | 17,350 | +0.94(+3.35%) |
Feb 03, 2017 | 28.16 | 28.23 | 27.32 | 28.02 | 12,967 | -0.05(-0.17%) |
Feb 02, 2017 | 27.13 | 29.00 | 26.94 | 28.07 | 28,044 | +1.27(+4.73%) |
Feb 01, 2017 | 29.05 | 29.05 | 26.09 | 26.80 | 13,801 | -2.11(-7.31%) |
Jan 31, 2017 | 30.32 | 30.51 | 28.75 | 28.91 | 14,074 | -1.88(-6.10%) |
Jan 30, 2017 | 34.12 | 34.12 | 30.11 | 30.79 | 15,034 | -3.66(-10.63%) |
Jan 27, 2017 | 36.47 | 36.47 | 33.79 | 34.45 | 11,892 | -2.77(-7.44%) |
Jan 26, 2017 | 37.69 | 37.95 | 36.89 | 37.22 | 3,386 | -0.94(-2.46%) |
Jan 25, 2017 | 37.97 | 38.34 | 37.97 | 38.16 | 4,156 | +0.33(+0.87%) |
Jan 24, 2017 | 38.34 | 38.34 | 37.73 | 37.83 | 4,765 | -0.28(-0.74%) |
Jan 23, 2017 | 39.80 | 39.80 | 37.73 | 38.11 | 5,261 | -1.17(-2.99%) |
Jan 20, 2017 | 38.49 | 40.17 | 38.49 | 39.28 | 7,081 | +0.99(+2.57%) |
Jan 19, 2017 | 39.66 | 39.66 | 38.16 | 38.30 | 5,630 | -0.99(-2.51%) |
Jan 18, 2017 | 39.99 | 40.32 | 39.24 | 39.28 | 5,059 | -0.28(-0.71%) |
Jan 17, 2017 | 40.55 | 40.55 | 39.56 | 39.56 | 6,676 | -1.13(-2.77%) |
Jan 13, 2017 | 40.69 | 40.69 | 40.69 | 0 | +0.52(+1.29%) | |
Jan 12, 2017 | 40.93 | 40.93 | 39.52 | 40.17 | 4,637 | -0.75(-1.83%) |
Jan 11, 2017 | 39.85 | 41.70 | 39.85 | 40.93 | 17,074 | +1.13(+2.83%) |
Jan 10, 2017 | 39.80 | 40.13 | 39.80 | 39.80 | 4,129 | +0.33(+0.83%) |
Jan 09, 2017 | 39.71 | 40.50 | 38.63 | 39.47 | 9,393 | -0.23(-0.59%) |
Jan 06, 2017 | 39.94 | 40.78 | 39.19 | 39.71 | 8,864 | +0.66(+1.68%) |
Jan 05, 2017 | 38.81 | 39.10 | 38.22 | 39.05 | 3,462 | +0.19(+0.48%) |
Jan 04, 2017 | 38.77 | 39.42 | 38.05 | 38.86 | 4,481 | +0.19(+0.49%) |
Jan 03, 2017 | 38.44 | 38.95 | 37.22 | 38.67 | 8,786 | +0.84(+2.23%) |
Dec 30, 2016 | 37.83 | 37.83 | 37.83 | 0 | -0.94(-2.42%) | |
Dec 29, 2016 | 38.86 | 39.38 | 38.11 | 38.77 | 4,710 | -0.14(-0.36%) |
Dec 28, 2016 | 39.66 | 39.66 | 38.09 | 38.91 | 14,908 | -0.99(-2.47%) |
Dec 27, 2016 | 39.33 | 40.86 | 39.33 | 39.89 | 3,804 | -0.66(-1.62%) |
Dec 23, 2016 | 40.55 | 40.55 | 40.55 | 0 | +0.09(+0.23%) | |
Dec 22, 2016 | 40.97 | 40.97 | 38.27 | 40.46 | 6,780 | -0.61(-1.49%) |
Dec 21, 2016 | 41.07 | 41.30 | 38.53 | 41.07 | 13,273 | -0.09(-0.23%) |
Dec 20, 2016 | 41.23 | 41.23 | 38.98 | 41.16 | 4,025 | +0.14(+0.34%) |
Dec 19, 2016 | 40.13 | 41.21 | 39.68 | 41.02 | 17,793 | +0.80(+1.98%) |
Dec 16, 2016 | 40.27 | 40.78 | 37.51 | 40.22 | 28,496 | +0.28(+0.71%) |
Dec 15, 2016 | 39.71 | 40.27 | 39.40 | 39.94 | 10,843 | +0.47(+1.19%) |
Dec 14, 2016 | 38.06 | 39.89 | 38.06 | 39.47 | 6,052 | +0.27(+0.69%) |
Dec 13, 2016 | 37.75 | 39.62 | 37.75 | 39.20 | 16,309 | +0.65(+1.70%) |
Dec 12, 2016 | 37.21 | 39.71 | 37.21 | 38.54 | 4,324 | -0.51(-1.32%) |
Dec 09, 2016 | 39.76 | 39.76 | 38.40 | 39.06 | 8,519 | -0.61(-1.53%) |
Dec 08, 2016 | 39.10 | 40.23 | 39.10 | 39.67 | 11,515 | +0.65(+1.68%) |
Dec 07, 2016 | 38.31 | 39.25 | 38.31 | 39.01 | 4,888 | +0.65(+1.71%) |
Dec 06, 2016 | 36.42 | 38.57 | 36.42 | 38.36 | 6,154 | +1.73(+4.73%) |
Dec 05, 2016 | 36.31 | 36.67 | 35.36 | 36.63 | 23,232 | +0.80(+2.22%) |
Dec 02, 2016 | 35.69 | 37.51 | 34.11 | 35.83 | 7,562 | +0.28(+0.79%) |
Dec 01, 2016 | 36.35 | 36.49 | 34.71 | 35.55 | 8,795 | -0.84(-2.31%) |
Nov 30, 2016 | 37.65 | 37.94 | 36.35 | 36.39 | 18,268 | -1.03(-2.75%) |
Nov 29, 2016 | 37.42 | 37.75 | 35.89 | 37.42 | 23,841 | -0.28(-0.74%) |
Nov 28, 2016 | 36.58 | 37.77 | 36.49 | 37.70 | 17,590 | +0.84(+2.28%) |
Nov 25, 2016 | 36.49 | 36.86 | 36.49 | 36.86 | 1,336 | -0.51(-1.38%) |
Nov 23, 2016 | 37.37 | 37.37 | 37.37 | 0 | +0.42(+1.14%) | |
Nov 22, 2016 | 36.02 | 36.95 | 32.94 | 36.95 | 21,824 | +1.03(+2.86%) |
Nov 21, 2016 | 36.11 | 36.25 | 34.54 | 35.92 | 19,684 | -0.47(-1.29%) |
Nov 18, 2016 | 34.80 | 36.63 | 34.61 | 36.39 | 10,777 | +1.40(+4.01%) |
Nov 17, 2016 | 35.60 | 35.69 | 34.52 | 34.99 | 6,618 | -0.75(-2.09%) |
Nov 16, 2016 | 36.16 | 37.33 | 34.61 | 35.74 | 9,963 | -0.42(-1.16%) |
Nov 15, 2016 | 36.20 | 36.95 | 35.80 | 36.16 | 7,872 | +0.28(+0.78%) |
Nov 14, 2016 | 31.34 | 36.44 | 31.34 | 35.88 | 37,351 | +4.40(+13.97%) |
Nov 11, 2016 | 30.17 | 31.81 | 30.17 | 31.48 | 23,710 | +1.40(+4.67%) |
Nov 10, 2016 | 30.31 | 31.25 | 29.05 | 30.08 | 26,156 | -0.23(-0.77%) |
Nov 09, 2016 | 30.08 | 31.25 | 29.38 | 30.31 | 10,931 | +0.05(+0.15%) |
Nov 08, 2016 | 31.06 | 31.29 | 29.80 | 30.26 | 43,746 | -0.89(-2.85%) |
Nov 07, 2016 | 31.95 | 32.09 | 31.06 | 31.15 | 10,074 | -0.23(-0.75%) |
Nov 04, 2016 | 32.32 | 32.84 | 31.25 | 31.39 | 23,955 | -1.03(-3.17%) |
Nov 03, 2016 | 32.09 | 33.02 | 32.09 | 32.42 | 5,022 | +0.42(+1.32%) |
Nov 02, 2016 | 32.74 | 32.74 | 31.53 | 32.00 | 14,844 | -0.75(-2.29%) |
Nov 01, 2016 | 33.40 | 33.40 | 32.23 | 32.74 | 12,603 | -0.47(-1.41%) |
Oct 31, 2016 | 32.88 | 33.59 | 32.65 | 33.21 | 9,179 | +0.28(+0.85%) |
Oct 28, 2016 | 32.87 | 33.76 | 32.30 | 32.93 | 15,496 | +0.60(+1.85%) |
Oct 27, 2016 | 32.69 | 33.30 | 32.33 | 32.33 | 8,879 | -0.42(-1.29%) |
Oct 26, 2016 | 32.28 | 33.26 | 32.28 | 32.75 | 12,287 | +0.05(+0.14%) |
Oct 25, 2016 | 32.83 | 33.68 | 32.07 | 32.71 | 11,619 | -0.13(-0.40%) |
Oct 24, 2016 | 33.26 | 33.60 | 32.30 | 32.84 | 85,611 | -0.57(-1.71%) |
Oct 21, 2016 | 32.85 | 33.41 | 32.85 | 33.41 | 1,346 | +0.29(+0.88%) |
Oct 20, 2016 | 33.26 | 33.77 | 32.87 | 33.12 | 9,633 | -0.26(-0.78%) |
Oct 19, 2016 | 33.75 | 33.84 | 33.07 | 33.38 | 14,459 | -0.15(-0.45%) |
Oct 18, 2016 | 33.69 | 34.10 | 33.07 | 33.53 | 10,738 | +0.05(+0.14%) |
Oct 17, 2016 | 33.66 | 34.07 | 33.26 | 33.48 | 8,511 | -0.36(-1.08%) |
Oct 14, 2016 | 34.09 | 34.10 | 33.59 | 33.85 | 8,113 | -0.05(-0.14%) |
Oct 13, 2016 | 33.97 | 34.15 | 33.75 | 33.89 | 30,705 | -0.07(-0.22%) |
Oct 12, 2016 | 34.14 | 34.38 | 33.89 | 33.97 | 34,794 | +0.05(+0.14%) |
Oct 11, 2016 | 34.09 | 34.15 | 33.83 | 33.92 | 9,158 | +0.22(+0.64%) |
Oct 10, 2016 | 33.42 | 34.15 | 33.42 | 33.71 | 5,023 | +0.27(+0.81%) |
Oct 07, 2016 | 34.27 | 34.27 | 33.19 | 33.44 | 17,821 | -0.64(-1.87%) |
Oct 06, 2016 | 33.84 | 34.44 | 33.84 | 34.07 | 17,444 | +0.05(+0.14%) |
Oct 05, 2016 | 33.95 | 34.19 | 33.46 | 34.02 | 24,019 | +0.22(+0.66%) |
Oct 04, 2016 | 32.65 | 35.66 | 32.65 | 33.80 | 49,666 | +1.23(+3.79%) |
Oct 03, 2016 | 33.02 | 33.80 | 32.43 | 32.57 | 13,499 | -0.46(-1.39%) |
Sep 30, 2016 | 33.33 | 34.03 | 32.52 | 33.02 | 24,612 | -0.23(-0.70%) |
Sep 29, 2016 | 33.60 | 33.90 | 33.08 | 33.26 | 3,160 | -0.31(-0.92%) |
Sep 28, 2016 | 33.97 | 34.20 | 32.68 | 33.57 | 10,698 | -0.58(-1.70%) |
Sep 27, 2016 | 35.13 | 35.39 | 33.68 | 34.15 | 20,068 | -0.94(-2.68%) |
Sep 26, 2016 | 35.57 | 36.25 | 34.81 | 35.09 | 8,996 | -0.31(-0.89%) |
Sep 23, 2016 | 35.64 | 36.08 | 35.33 | 35.40 | 14,510 | -0.59(-1.64%) |
Sep 22, 2016 | 35.76 | 36.08 | 33.87 | 35.99 | 31,269 | +0.11(+0.31%) |
Sep 21, 2016 | 35.86 | 35.89 | 35.55 | 35.88 | 4,446 | -0.02(-0.05%) |
Sep 20, 2016 | 36.06 | 36.28 | 35.90 | 35.90 | 4,633 | -0.19(-0.52%) |
Sep 19, 2016 | 36.06 | 36.42 | 35.83 | 36.08 | 9,046 | +0.16(+0.44%) |
Sep 16, 2016 | 36.20 | 36.20 | 35.77 | 35.92 | 13,195 | -0.26(-0.72%) |
Sep 15, 2016 | 35.96 | 36.38 | 35.85 | 36.19 | 8,810 | +0.40(+1.12%) |
Sep 14, 2016 | 35.56 | 36.56 | 35.21 | 35.78 | 5,088 | +0.22(+0.60%) |
Sep 13, 2016 | 35.22 | 36.54 | 35.22 | 35.57 | 6,874 | -0.04(-0.10%) |
Sep 12, 2016 | 35.51 | 35.89 | 34.67 | 35.61 | 42,098 | +0.11(+0.31%) |
Sep 09, 2016 | 37.14 | 37.14 | 35.44 | 35.49 | 15,757 | -1.96(-5.23%) |
Sep 08, 2016 | 37.65 | 37.74 | 37.20 | 37.45 | 5,235 | -0.21(-0.57%) |
Sep 07, 2016 | 37.75 | 38.08 | 37.28 | 37.67 | 8,263 | -0.23(-0.61%) |
Sep 06, 2016 | 39.14 | 39.14 | 37.68 | 37.90 | 7,824 | -0.97(-2.49%) |
Sep 02, 2016 | 39.52 | 38.87 | 38.87 | 38.87 | 3,433 | -0.21(-0.55%) |
Sep 01, 2016 | 38.96 | 39.08 | 38.68 | 39.08 | 1,772 | +0.04(+0.10%) |
Aug 31, 2016 | 39.09 | 39.38 | 38.79 | 39.05 | 24,776 | -0.20(-0.52%) |
Aug 30, 2016 | 40.73 | 40.73 | 38.83 | 39.25 | 2,568 | -1.34(-3.31%) |
Aug 29, 2016 | 40.55 | 41.79 | 40.50 | 40.59 | 12,515 | +0.10(+0.25%) |
Aug 26, 2016 | 40.29 | 40.31 | 40.29 | 40.49 | 2,507 | -0.53(-1.30%) |
Aug 25, 2016 | 41.02 | 41.02 | 41.02 | 41.02 | 406 | +0.29(+0.71%) |
Aug 24, 2016 | 40.92 | 41.27 | 40.45 | 40.73 | 3,608 | -0.16(-0.39%) |
Aug 23, 2016 | 40.64 | 41.11 | 39.95 | 40.89 | 6,819 | +0.07(+0.18%) |
Aug 22, 2016 | 41.06 | 41.06 | 39.15 | 40.82 | 7,836 | -0.53(-1.28%) |
Aug 19, 2016 | 40.43 | 41.96 | 40.43 | 41.35 | 12,337 | +0.67(+1.65%) |
Aug 18, 2016 | 39.87 | 40.74 | 39.26 | 40.68 | 2,932 | +0.85(+2.13%) |
Aug 17, 2016 | 41.63 | 41.63 | 39.71 | 39.83 | 2,397 | -1.76(-4.24%) |
Aug 16, 2016 | 42.99 | 42.99 | 41.39 | 41.59 | 3,881 | -1.29(-3.00%) |
Aug 15, 2016 | 45.54 | 45.54 | 42.02 | 42.88 | 4,829 | -1.03(-2.36%) |
Aug 12, 2016 | 44.67 | 45.49 | 41.35 | 43.91 | 2,689 | +0.69(+1.60%) |
Aug 11, 2016 | 41.73 | 43.60 | 41.73 | 43.22 | 3,612 | +1.23(+2.93%) |
Aug 10, 2016 | 42.46 | 42.46 | 41.16 | 41.99 | 3,667 | -0.47(-1.10%) |
Aug 09, 2016 | 42.61 | 43.58 | 41.73 | 42.46 | 7,491 | -0.23(-0.55%) |
Aug 08, 2016 | 41.03 | 42.75 | 41.03 | 42.69 | 939 | -0.09(-0.22%) |
Aug 05, 2016 | 42.58 | 43.19 | 42.50 | 42.78 | 3,029 | +0.36(+0.86%) |
Aug 04, 2016 | 41.96 | 42.42 | 41.96 | 42.42 | 1,145 | -0.25(-0.59%) |
Aug 03, 2016 | 41.20 | 43.44 | 41.20 | 42.67 | 8,043 | +0.71(+1.69%) |
Aug 02, 2016 | 41.98 | 41.98 | 39.18 | 41.96 | 13,462 | -0.35(-0.84%) |
Aug 01, 2016 | 41.57 | 42.88 | 41.57 | 42.32 | 4,022 | +0.75(+1.79%) |
Jul 29, 2016 | 39.99 | 41.61 | 39.98 | 41.57 | 4,622 | +0.28(+0.68%) |
Jul 28, 2016 | 41.14 | 41.29 | 40.73 | 41.29 | 2,727 | +0.26(+0.64%) |
Jul 27, 2016 | 41.36 | 41.85 | 41.03 | 41.03 | 1,353 | -0.41(-0.99%) |
Jul 26, 2016 | 40.28 | 43.52 | 39.52 | 41.44 | 6,406 | +1.26(+3.13%) |
Jul 25, 2016 | 40.75 | 40.75 | 39.42 | 40.18 | 3,395 | +0.12(+0.30%) |
Jul 22, 2016 | 39.41 | 40.82 | 38.79 | 40.06 | 7,683 | +0.59(+1.49%) |
Jul 21, 2016 | 39.68 | 39.68 | 38.85 | 39.47 | 3,301 | -0.41(-1.03%) |
Jul 20, 2016 | 40.31 | 41.94 | 38.24 | 39.88 | 8,315 | -0.47(-1.16%) |
Jul 19, 2016 | 40.92 | 41.86 | 39.87 | 40.35 | 11,345 | -0.67(-1.64%) |
Jul 18, 2016 | 42.30 | 42.30 | 39.33 | 41.02 | 12,247 | -1.21(-2.87%) |
Jul 15, 2016 | 43.34 | 43.81 | 41.81 | 42.23 | 9,943 | -1.11(-2.56%) |
Jul 14, 2016 | 42.91 | 43.77 | 42.23 | 43.34 | 7,561 | +0.51(+1.20%) |
Jul 13, 2016 | 41.40 | 43.06 | 41.40 | 42.83 | 6,585 | +1.79(+4.36%) |
Jul 12, 2016 | 40.68 | 41.29 | 39.66 | 41.04 | 13,338 | +0.17(+0.41%) |
Jul 11, 2016 | 41.01 | 41.01 | 39.13 | 40.87 | 7,077 | +1.30(+3.27%) |
Jul 08, 2016 | 38.13 | 39.60 | 37.90 | 39.58 | 5,220 | +1.55(+4.07%) |
Jul 07, 2016 | 37.80 | 38.26 | 37.70 | 38.03 | 5,230 | -0.89(-2.28%) |
Jul 05, 2016 | 39.03 | 39.60 | 38.07 | 38.91 | 11,436 | -0.54(-1.37%) |
Jul 01, 2016 | 38.08 | 39.46 | 39.46 | 39.46 | 4,827 | +1.45(+3.83%) |
Jun 30, 2016 | 39.13 | 41.74 | 37.76 | 38.00 | 5,548 | -0.21(-0.56%) |
Jun 29, 2016 | 39.14 | 39.14 | 37.84 | 38.22 | 4,234 | -0.43(-1.11%) |
Jun 28, 2016 | 37.21 | 38.87 | 37.21 | 38.64 | 8,338 | +1.34(+3.60%) |
Jun 27, 2016 | 38.39 | 38.39 | 36.71 | 37.30 | 30,051 | -1.10(-2.86%) |
Jun 24, 2016 | 37.52 | 41.73 | 37.52 | 38.40 | 36,885 | -0.06(-0.15%) |
Jun 23, 2016 | 37.63 | 39.26 | 37.63 | 38.46 | 10,267 | +1.00(+2.66%) |
Jun 22, 2016 | 39.96 | 39.96 | 37.36 | 37.46 | 15,779 | -2.07(-5.23%) |
Jun 21, 2016 | 40.27 | 40.27 | 39.52 | 39.53 | 14,256 | -0.74(-1.83%) |
Jun 20, 2016 | 40.58 | 43.81 | 40.09 | 40.27 | 7,199 | -0.40(-0.99%) |
Jun 17, 2016 | 40.16 | 40.67 | 40.08 | 40.67 | 13,702 | +0.59(+1.47%) |
Jun 16, 2016 | 40.54 | 40.91 | 39.80 | 40.08 | 6,709 | -0.33(-0.81%) |
Jun 15, 2016 | 41.65 | 41.65 | 39.82 | 40.41 | 12,109 | -1.36(-3.26%) |
Jun 14, 2016 | 41.01 | 43.06 | 41.01 | 41.77 | 23,824 | -0.80(-1.88%) |
Jun 13, 2016 | 41.87 | 43.02 | 41.87 | 42.57 | 2,446 | -0.16(-0.37%) |
Jun 10, 2016 | 42.80 | 43.03 | 42.33 | 42.73 | 3,956 | -0.52(-1.21%) |
Jun 09, 2016 | 43.11 | 43.81 | 43.11 | 43.25 | 7,224 | -0.39(-0.90%) |
Jun 08, 2016 | 43.52 | 43.81 | 43.46 | 43.64 | 4,619 | +0.31(+0.71%) |
Jun 07, 2016 | 43.66 | 43.69 | 43.31 | 43.33 | 8,468 | -0.07(-0.17%) |
Jun 06, 2016 | 43.42 | 43.69 | 42.69 | 43.41 | 8,513 | -0.13(-0.30%) |
Jun 03, 2016 | 43.21 | 43.69 | 42.94 | 43.54 | 7,298 | +0.30(+0.69%) |
Jun 02, 2016 | 42.77 | 43.68 | 42.07 | 43.24 | 18,945 | +0.92(+2.17%) |
Jun 01, 2016 | 42.95 | 42.95 | 42.15 | 42.32 | 9,288 | -0.68(-1.58%) |
May 31, 2016 | 43.03 | 43.69 | 43.00 | 43.00 | 10,533 | -0.13(-0.30%) |
May 27, 2016 | 42.51 | 43.13 | 43.13 | 43.13 | 2,689 | +0.20(+0.45%) |
May 26, 2016 | 44.24 | 44.25 | 42.76 | 42.93 | 23,605 | -0.83(-1.89%) |
May 25, 2016 | 43.15 | 44.33 | 42.48 | 43.76 | 14,809 | +0.50(+1.16%) |
May 24, 2016 | 43.54 | 44.15 | 42.76 | 43.26 | 13,517 | -0.26(-0.60%) |
May 23, 2016 | 44.14 | 44.14 | 43.08 | 43.52 | 8,301 | -0.82(-1.84%) |
May 20, 2016 | 46.11 | 46.30 | 43.78 | 44.34 | 15,728 | -1.67(-3.64%) |
May 19, 2016 | 45.79 | 47.00 | 45.79 | 46.01 | 7,832 | +0.07(+0.16%) |
May 18, 2016 | 46.05 | 46.73 | 44.86 | 45.94 | 9,364 | +0.01(+0.02%) |
May 17, 2016 | 46.82 | 46.82 | 45.55 | 45.93 | 19,838 | -0.82(-1.75%) |
May 16, 2016 | 46.10 | 48.01 | 45.83 | 46.74 | 13,813 | +0.52(+1.13%) |
May 13, 2016 | 46.75 | 47.39 | 44.52 | 46.22 | 12,188 | +0.21(+0.46%) |
May 12, 2016 | 46.73 | 47.31 | 45.49 | 46.01 | 12,402 | -0.64(-1.37%) |
May 11, 2016 | 47.44 | 48.24 | 46.47 | 46.65 | 3,586 | -0.78(-1.65%) |
May 10, 2016 | 47.80 | 47.80 | 47.36 | 47.43 | 7,714 | -0.38(-0.80%) |
May 09, 2016 | 48.06 | 48.33 | 47.27 | 47.81 | 2,046 | -0.34(-0.71%) |
May 06, 2016 | 47.67 | 48.82 | 47.67 | 48.16 | 3,425 | +0.23(+0.48%) |
May 05, 2016 | 48.12 | 48.71 | 47.50 | 47.92 | 8,455 | -0.17(-0.35%) |
May 04, 2016 | 48.42 | 48.84 | 47.26 | 48.09 | 6,823 | -0.21(-0.44%) |
May 03, 2016 | 48.09 | 49.86 | 47.74 | 48.31 | 11,250 | +0.33(+0.70%) |