Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.84 | 62.56 | 59.50 | 62.39 | 4,436 | +2.72(+4.56%) |
May 30, 2017 | 61.54 | 61.54 | 57.72 | 59.67 | 13,775 | -2.21(-3.57%) |
May 26, 2017 | 61.88 | 63.24 | 58.99 | 61.88 | 23,042 | +0.00(+0.00%) |
May 25, 2017 | 63.07 | 63.07 | 60.52 | 61.88 | 6,196 | -0.68(-1.09%) |
May 24, 2017 | 61.88 | 63.92 | 61.54 | 62.56 | 5,301 | +0.34(+0.55%) |
May 23, 2017 | 60.35 | 63.49 | 60.35 | 62.22 | 8,447 | +1.87(+3.10%) |
May 22, 2017 | 61.03 | 63.07 | 59.16 | 60.35 | 7,411 | -0.17(-0.28%) |
May 19, 2017 | 58.65 | 61.03 | 58.31 | 60.52 | 7,920 | +1.70(+2.89%) |
May 18, 2017 | 57.80 | 59.33 | 56.95 | 58.82 | 10,094 | +1.87(+3.28%) |
May 17, 2017 | 57.80 | 61.12 | 56.61 | 56.95 | 17,028 | -1.53(-2.62%) |
May 16, 2017 | 63.07 | 65.79 | 57.97 | 58.48 | 24,174 | -5.44(-8.51%) |
May 15, 2017 | 62.90 | 65.65 | 62.90 | 63.92 | 7,476 | +1.87(+3.01%) |
May 12, 2017 | 68.00 | 68.00 | 61.88 | 62.05 | 16,980 | -5.95(-8.75%) |
May 11, 2017 | 68.34 | 68.68 | 66.47 | 68.00 | 5,741 | -0.34(-0.50%) |
May 10, 2017 | 68.00 | 68.68 | 66.64 | 68.34 | 4,594 | +0.68(+1.01%) |
May 09, 2017 | 67.32 | 69.02 | 67.32 | 67.66 | 4,769 | +0.00(+0.00%) |
May 08, 2017 | 69.87 | 70.55 | 66.47 | 67.66 | 7,509 | -2.89(-4.10%) |
May 05, 2017 | 71.57 | 71.57 | 70.55 | 70.55 | 5,110 | -1.02(-1.43%) |
May 04, 2017 | 72.42 | 72.42 | 71.06 | 71.57 | 4,687 | -0.51(-0.71%) |
May 03, 2017 | 72.08 | 73.48 | 70.94 | 72.08 | 7,984 | +0.17(+0.24%) |
May 02, 2017 | 71.57 | 73.78 | 69.60 | 71.91 | 9,813 | +0.85(+1.20%) |
May 01, 2017 | 73.27 | 73.33 | 70.21 | 71.06 | 7,091 | -1.02(-1.42%) |
Apr 28, 2017 | 70.38 | 74.80 | 68.51 | 72.08 | 17,341 | +2.21(+3.16%) |
Apr 27, 2017 | 71.06 | 71.11 | 69.02 | 69.87 | 5,303 | -0.34(-0.48%) |
Apr 26, 2017 | 69.87 | 71.40 | 68.34 | 70.21 | 5,973 | +1.19(+1.72%) |
Apr 25, 2017 | 65.45 | 72.25 | 65.03 | 69.02 | 19,743 | +4.42(+6.84%) |
Apr 24, 2017 | 65.28 | 66.03 | 62.39 | 64.60 | 3,119 | +1.70(+2.70%) |
Apr 21, 2017 | 63.58 | 64.05 | 62.05 | 62.90 | 5,681 | +0.17(+0.27%) |
Apr 20, 2017 | 62.90 | 63.58 | 61.88 | 62.73 | 6,226 | -0.17(-0.27%) |
Apr 19, 2017 | 63.24 | 65.28 | 62.56 | 62.90 | 9,458 | +0.34(+0.54%) |
Apr 18, 2017 | 62.90 | 63.92 | 62.05 | 62.56 | 3,257 | -1.36(-2.13%) |
Apr 17, 2017 | 63.75 | 65.28 | 63.07 | 63.92 | 2,788 | +0.17(+0.27%) |
Apr 13, 2017 | 63.58 | 64.26 | 62.13 | 63.75 | 3,598 | +0.34(+0.54%) |
Apr 12, 2017 | 63.58 | 64.94 | 62.90 | 63.41 | 2,919 | -0.34(-0.53%) |
Apr 11, 2017 | 64.26 | 64.26 | 61.88 | 63.75 | 6,374 | -0.17(-0.27%) |
Apr 10, 2017 | 63.75 | 65.45 | 63.23 | 63.92 | 4,342 | +0.00(+0.00%) |
Apr 07, 2017 | 64.09 | 65.11 | 63.75 | 63.92 | 2,570 | -0.68(-1.05%) |
Apr 06, 2017 | 64.09 | 66.03 | 63.41 | 64.60 | 6,432 | +0.85(+1.33%) |
Apr 05, 2017 | 63.92 | 66.39 | 63.24 | 63.75 | 6,893 | +0.17(+0.27%) |
Apr 04, 2017 | 65.45 | 65.45 | 63.24 | 63.58 | 9,988 | -1.53(-2.35%) |
Apr 03, 2017 | 66.81 | 67.15 | 63.75 | 65.11 | 6,889 | -1.19(-1.79%) |
Mar 31, 2017 | 65.62 | 67.32 | 65.45 | 66.30 | 3,612 | +0.00(+0.00%) |
Mar 30, 2017 | 67.66 | 68.51 | 65.62 | 66.30 | 5,064 | -2.04(-2.99%) |
Mar 29, 2017 | 65.96 | 70.89 | 64.77 | 68.34 | 7,793 | +2.72(+4.15%) |
Mar 28, 2017 | 65.28 | 66.30 | 63.75 | 65.62 | 10,039 | +1.36(+2.12%) |
Mar 27, 2017 | 66.64 | 69.36 | 61.88 | 64.26 | 17,101 | -3.91(-5.74%) |
Mar 24, 2017 | 71.57 | 71.57 | 67.15 | 68.17 | 7,567 | -2.89(-4.07%) |
Mar 23, 2017 | 71.23 | 74.46 | 69.36 | 71.06 | 6,122 | -0.17(-0.24%) |
Mar 22, 2017 | 70.72 | 73.50 | 66.47 | 71.23 | 11,402 | +0.68(+0.96%) |
Mar 21, 2017 | 75.82 | 75.82 | 70.21 | 70.55 | 11,617 | -5.27(-6.95%) |
Mar 20, 2017 | 79.90 | 82.60 | 73.61 | 75.82 | 24,491 | -0.68(-0.89%) |
Mar 17, 2017 | 70.55 | 77.44 | 70.55 | 76.50 | 30,342 | +6.29(+8.96%) |
Mar 16, 2017 | 72.08 | 72.42 | 69.70 | 70.21 | 7,510 | -1.87(-2.59%) |
Mar 15, 2017 | 72.59 | 73.10 | 71.06 | 72.08 | 13,106 | -0.51(-0.70%) |
Mar 14, 2017 | 75.65 | 75.65 | 70.55 | 72.59 | 14,929 | -3.06(-4.04%) |
Mar 13, 2017 | 68.00 | 76.50 | 68.00 | 75.65 | 59,078 | +7.65(+11.25%) |
Mar 10, 2017 | 68.34 | 68.51 | 67.66 | 68.00 | 6,467 | +0.68(+1.01%) |
Mar 09, 2017 | 66.98 | 67.83 | 64.77 | 67.32 | 4,993 | +1.02(+1.54%) |
Mar 08, 2017 | 66.98 | 68.85 | 66.13 | 66.30 | 3,671 | +0.00(+0.00%) |
Mar 07, 2017 | 63.75 | 66.98 | 63.75 | 66.30 | 8,865 | +0.34(+0.52%) |
Mar 06, 2017 | 67.32 | 68.51 | 65.45 | 65.96 | 6,683 | -2.04(-3.00%) |
Mar 03, 2017 | 69.70 | 70.89 | 67.32 | 68.00 | 5,047 | -1.19(-1.72%) |
Mar 02, 2017 | 68.85 | 72.08 | 68.85 | 69.19 | 6,140 | +0.00(+0.00%) |
Mar 01, 2017 | 68.68 | 70.55 | 68.17 | 69.19 | 5,603 | +1.87(+2.78%) |
Feb 28, 2017 | 68.00 | 68.68 | 66.30 | 67.32 | 3,942 | -0.85(-1.25%) |
Feb 27, 2017 | 66.30 | 68.51 | 65.79 | 68.17 | 4,283 | +2.55(+3.89%) |
Feb 24, 2017 | 66.30 | 68.68 | 65.28 | 65.62 | 3,798 | -0.85(-1.28%) |
Feb 23, 2017 | 68.00 | 68.00 | 64.94 | 66.47 | 4,149 | -0.85(-1.26%) |
Feb 22, 2017 | 67.83 | 69.70 | 66.47 | 67.32 | 4,918 | -0.51(-0.75%) |
Feb 21, 2017 | 66.13 | 68.68 | 64.84 | 67.83 | 8,489 | +3.57(+5.56%) |
Feb 17, 2017 | 64.26 | 64.26 | 64.26 | 0 | -0.85(-1.31%) | |
Feb 16, 2017 | 64.77 | 65.62 | 63.41 | 65.11 | 4,965 | +0.51(+0.79%) |
Feb 15, 2017 | 62.39 | 64.77 | 62.05 | 64.60 | 4,399 | +0.85(+1.33%) |
Feb 14, 2017 | 63.41 | 65.28 | 62.90 | 63.75 | 5,015 | +0.68(+1.08%) |
Feb 13, 2017 | 63.07 | 63.58 | 62.05 | 63.07 | 3,219 | +0.68(+1.09%) |
Feb 10, 2017 | 62.56 | 63.24 | 61.20 | 62.39 | 2,937 | +0.51(+0.82%) |
Feb 09, 2017 | 60.69 | 62.73 | 57.87 | 61.88 | 2,976 | +1.53(+2.54%) |
Feb 08, 2017 | 63.41 | 63.98 | 59.50 | 60.35 | 9,509 | -3.06(-4.83%) |
Feb 07, 2017 | 63.24 | 64.26 | 62.77 | 63.41 | 4,255 | +0.51(+0.81%) |
Feb 06, 2017 | 62.05 | 63.75 | 62.05 | 62.90 | 6,220 | +0.17(+0.27%) |
Feb 03, 2017 | 63.58 | 63.85 | 61.88 | 62.73 | 5,072 | +0.17(+0.27%) |
Feb 02, 2017 | 62.22 | 63.58 | 60.01 | 62.56 | 5,036 | +0.34(+0.55%) |
Feb 01, 2017 | 62.22 | 63.58 | 60.86 | 62.22 | 5,532 | +0.68(+1.10%) |
Jan 31, 2017 | 60.69 | 61.88 | 58.48 | 61.54 | 8,900 | +0.85(+1.40%) |
Jan 30, 2017 | 60.86 | 62.39 | 58.99 | 60.69 | 4,517 | -1.19(-1.92%) |
Jan 27, 2017 | 61.37 | 62.73 | 60.69 | 61.88 | 3,853 | +0.51(+0.83%) |
Jan 26, 2017 | 61.54 | 61.91 | 60.18 | 61.37 | 3,127 | +0.17(+0.28%) |
Jan 25, 2017 | 60.01 | 62.05 | 59.16 | 61.20 | 5,940 | +2.04(+3.45%) |
Jan 24, 2017 | 57.12 | 59.50 | 56.95 | 59.16 | 3,602 | +1.36(+2.35%) |
Jan 23, 2017 | 57.29 | 59.33 | 56.52 | 57.80 | 4,468 | +0.51(+0.89%) |
Jan 20, 2017 | 55.76 | 57.97 | 55.76 | 57.29 | 5,018 | +1.53(+2.74%) |
Jan 19, 2017 | 57.63 | 58.48 | 55.59 | 55.76 | 5,273 | -1.87(-3.24%) |
Jan 18, 2017 | 61.71 | 61.71 | 57.12 | 57.63 | 6,577 | -3.23(-5.31%) |
Jan 17, 2017 | 59.84 | 61.03 | 57.20 | 60.86 | 10,675 | +1.19(+1.99%) |
Jan 13, 2017 | 59.67 | 59.67 | 59.67 | 0 | +1.02(+1.74%) | |
Jan 12, 2017 | 56.95 | 59.50 | 56.95 | 58.65 | 4,803 | +1.70(+2.99%) |
Jan 11, 2017 | 58.82 | 58.82 | 55.25 | 56.95 | 8,152 | -1.02(-1.76%) |
Jan 10, 2017 | 59.50 | 59.50 | 57.48 | 57.97 | 6,099 | -1.02(-1.73%) |
Jan 09, 2017 | 62.73 | 64.52 | 58.05 | 58.99 | 7,485 | -3.74(-5.96%) |
Jan 06, 2017 | 64.09 | 65.40 | 62.73 | 62.73 | 3,969 | -1.19(-1.86%) |
Jan 05, 2017 | 66.98 | 66.98 | 61.37 | 63.92 | 8,381 | -1.53(-2.34%) |
Jan 04, 2017 | 63.07 | 66.30 | 62.90 | 65.45 | 7,289 | +2.89(+4.62%) |
Jan 03, 2017 | 63.75 | 64.06 | 61.03 | 62.56 | 3,690 | +0.00(+0.00%) |
Dec 30, 2016 | 62.56 | 62.56 | 62.56 | 0 | -0.85(-1.34%) | |
Dec 29, 2016 | 66.30 | 68.51 | 62.90 | 63.41 | 8,134 | -3.23(-4.85%) |
Dec 28, 2016 | 69.87 | 70.55 | 66.64 | 66.64 | 19,977 | -3.23(-4.62%) |
Dec 27, 2016 | 66.13 | 70.38 | 66.13 | 69.87 | 16,005 | +3.91(+5.93%) |
Dec 23, 2016 | 65.96 | 65.96 | 65.96 | 0 | +2.21(+3.47%) | |
Dec 22, 2016 | 67.32 | 68.68 | 63.24 | 63.75 | 5,275 | -3.06(-4.58%) |
Dec 21, 2016 | 68.85 | 71.01 | 66.47 | 66.81 | 13,606 | -1.87(-2.72%) |
Dec 20, 2016 | 65.62 | 71.74 | 64.94 | 68.68 | 32,484 | +5.10(+8.02%) |
Dec 19, 2016 | 61.37 | 64.60 | 61.37 | 63.58 | 11,045 | +2.55(+4.18%) |
Dec 16, 2016 | 59.16 | 61.03 | 56.37 | 61.03 | 13,819 | +2.38(+4.06%) |
Dec 15, 2016 | 59.16 | 60.18 | 58.31 | 58.65 | 6,007 | -0.68(-1.15%) |
Dec 14, 2016 | 60.35 | 60.69 | 57.97 | 59.33 | 4,570 | -1.19(-1.97%) |
Dec 13, 2016 | 62.05 | 62.73 | 59.67 | 60.52 | 4,951 | -1.36(-2.20%) |
Dec 12, 2016 | 62.90 | 63.86 | 61.20 | 61.88 | 5,736 | -1.53(-2.41%) |
Dec 09, 2016 | 61.71 | 64.26 | 61.13 | 63.41 | 9,737 | +2.38(+3.90%) |
Dec 08, 2016 | 60.69 | 62.48 | 60.01 | 61.03 | 7,744 | -0.34(-0.55%) |
Dec 07, 2016 | 62.73 | 63.24 | 60.18 | 61.37 | 7,537 | -1.87(-2.96%) |
Dec 06, 2016 | 63.41 | 64.60 | 61.20 | 63.24 | 5,927 | -0.09(-0.13%) |
Dec 05, 2016 | 59.67 | 64.26 | 59.50 | 63.33 | 9,233 | +4.34(+7.35%) |
Dec 02, 2016 | 55.59 | 60.86 | 55.59 | 58.99 | 7,272 | +3.40(+6.12%) |
Dec 01, 2016 | 57.80 | 59.84 | 54.74 | 55.59 | 5,338 | -2.55(-4.39%) |
Nov 30, 2016 | 56.10 | 58.65 | 54.57 | 58.14 | 5,112 | +1.53(+2.70%) |
Nov 29, 2016 | 53.89 | 57.97 | 53.89 | 56.61 | 6,897 | +2.72(+5.05%) |
Nov 28, 2016 | 59.16 | 59.33 | 53.12 | 53.89 | 19,300 | -5.61(-9.43%) |
Nov 25, 2016 | 57.80 | 60.18 | 56.45 | 59.50 | 6,001 | +1.70(+2.94%) |
Nov 23, 2016 | 57.80 | 57.80 | 57.80 | 0 | -4.08(-6.59%) | |
Nov 22, 2016 | 65.28 | 65.39 | 61.03 | 61.88 | 6,952 | -3.40(-5.21%) |
Nov 21, 2016 | 64.43 | 65.96 | 63.49 | 65.28 | 5,973 | +1.36(+2.13%) |
Nov 18, 2016 | 64.43 | 64.94 | 62.90 | 63.92 | 3,996 | -0.68(-1.05%) |
Nov 17, 2016 | 64.60 | 66.09 | 62.58 | 64.60 | 5,943 | +0.51(+0.80%) |
Nov 16, 2016 | 64.60 | 66.30 | 61.71 | 64.09 | 4,863 | -0.68(-1.05%) |
Nov 15, 2016 | 65.28 | 65.69 | 62.73 | 64.77 | 5,312 | -0.51(-0.78%) |
Nov 14, 2016 | 60.52 | 65.45 | 60.52 | 65.28 | 9,842 | +4.93(+8.17%) |
Nov 11, 2016 | 62.90 | 63.07 | 59.50 | 60.35 | 15,961 | -1.87(-3.01%) |
Nov 10, 2016 | 59.50 | 64.43 | 58.82 | 62.22 | 18,345 | +3.23(+5.48%) |
Nov 09, 2016 | 56.27 | 58.99 | 54.57 | 58.99 | 12,525 | +2.38(+4.20%) |
Nov 08, 2016 | 53.04 | 56.78 | 53.04 | 56.61 | 12,555 | +4.42(+8.47%) |
Nov 07, 2016 | 52.70 | 53.21 | 51.51 | 52.19 | 10,113 | +0.00(+0.00%) |
Nov 04, 2016 | 52.02 | 54.23 | 52.02 | 52.19 | 7,595 | +0.17(+0.33%) |
Nov 03, 2016 | 53.55 | 53.55 | 51.85 | 52.02 | 22,645 | -1.70(-3.16%) |
Nov 02, 2016 | 55.08 | 55.08 | 53.21 | 53.72 | 13,822 | -1.02(-1.86%) |
Nov 01, 2016 | 55.08 | 57.12 | 54.06 | 54.74 | 12,233 | +0.17(+0.31%) |
Oct 31, 2016 | 54.06 | 55.25 | 53.55 | 54.57 | 14,141 | +0.34(+0.63%) |
Oct 28, 2016 | 55.25 | 55.49 | 53.55 | 54.23 | 7,969 | -1.19(-2.15%) |
Oct 27, 2016 | 56.10 | 56.61 | 53.72 | 55.42 | 21,777 | -0.34(-0.61%) |
Oct 26, 2016 | 57.46 | 58.65 | 55.59 | 55.76 | 14,564 | -2.04(-3.53%) |
Oct 25, 2016 | 59.67 | 59.67 | 57.29 | 57.80 | 14,478 | -1.70(-2.86%) |
Oct 24, 2016 | 60.35 | 61.71 | 59.33 | 59.50 | 16,499 | -1.36(-2.23%) |
Oct 21, 2016 | 61.37 | 63.58 | 60.52 | 60.86 | 17,089 | -0.85(-1.38%) |
Oct 20, 2016 | 61.54 | 63.35 | 60.69 | 61.71 | 15,744 | +0.17(+0.28%) |
Oct 19, 2016 | 61.20 | 62.22 | 60.52 | 61.54 | 19,146 | +0.34(+0.56%) |
Oct 18, 2016 | 61.88 | 65.24 | 60.52 | 61.20 | 33,065 | -0.85(-1.37%) |
Oct 17, 2016 | 66.64 | 69.87 | 61.20 | 62.05 | 60,231 | -2.55(-3.95%) |
Oct 14, 2016 | 70.21 | 70.21 | 63.75 | 64.60 | 44,737 | -5.95(-8.43%) |
Oct 13, 2016 | 77.69 | 79.73 | 70.04 | 70.55 | 58,122 | -7.65(-9.78%) |
Oct 12, 2016 | 91.46 | 92.14 | 76.84 | 78.20 | 83,501 | -13.94(-15.13%) |
Oct 11, 2016 | 99.79 | 99.96 | 91.80 | 92.14 | 141,003 | -2.04(-2.17%) |
Oct 10, 2016 | 97.41 | 97.75 | 91.12 | 94.18 | 130,492 | +2.21(+2.40%) |
Oct 07, 2016 | 88.40 | 100.30 | 86.87 | 91.97 | 673,281 | +21.08(+29.74%) |
Oct 06, 2016 | 72.59 | 73.44 | 69.87 | 70.89 | 7,057 | -2.21(-3.02%) |
Oct 05, 2016 | 72.25 | 73.95 | 70.21 | 73.10 | 6,221 | +0.85(+1.18%) |
Oct 04, 2016 | 77.52 | 77.52 | 71.74 | 72.25 | 9,301 | -4.93(-6.39%) |
Oct 03, 2016 | 76.33 | 77.86 | 71.74 | 77.18 | 11,851 | +1.36(+1.79%) |
Sep 30, 2016 | 69.36 | 77.35 | 67.15 | 75.82 | 26,483 | +6.80(+9.85%) |
Sep 29, 2016 | 74.80 | 74.90 | 68.00 | 69.02 | 12,006 | -5.95(-7.94%) |
Sep 28, 2016 | 76.67 | 78.03 | 73.27 | 74.97 | 15,385 | -1.19(-1.56%) |
Sep 27, 2016 | 74.80 | 77.35 | 70.55 | 76.16 | 33,713 | +3.40(+4.67%) |
Sep 26, 2016 | 75.65 | 83.81 | 70.21 | 72.76 | 115,189 | +6.63(+10.03%) |
Sep 23, 2016 | 65.11 | 66.98 | 63.58 | 66.13 | 6,862 | +1.02(+1.57%) |
Sep 22, 2016 | 62.22 | 66.30 | 62.22 | 65.11 | 8,602 | +3.06(+4.93%) |
Sep 21, 2016 | 61.37 | 63.75 | 59.84 | 62.05 | 11,051 | +1.02(+1.67%) |
Sep 20, 2016 | 58.99 | 62.22 | 57.14 | 61.03 | 11,027 | +2.38(+4.06%) |
Sep 19, 2016 | 61.71 | 62.39 | 57.80 | 58.65 | 13,964 | -2.89(-4.70%) |
Sep 16, 2016 | 59.84 | 62.56 | 58.23 | 61.54 | 13,919 | +2.04(+3.43%) |
Sep 15, 2016 | 55.76 | 60.86 | 55.76 | 59.50 | 12,792 | +3.40(+6.06%) |
Sep 14, 2016 | 55.76 | 58.99 | 54.40 | 56.10 | 7,371 | +0.17(+0.30%) |
Sep 13, 2016 | 61.03 | 61.03 | 54.76 | 55.93 | 6,629 | -5.27(-8.61%) |
Sep 12, 2016 | 57.29 | 61.71 | 56.95 | 61.20 | 4,568 | +3.40(+5.88%) |
Sep 09, 2016 | 57.12 | 58.65 | 56.27 | 57.80 | 4,734 | +0.51(+0.89%) |
Sep 08, 2016 | 56.78 | 58.31 | 56.61 | 57.29 | 8,935 | +0.68(+1.20%) |
Sep 07, 2016 | 57.63 | 59.24 | 56.61 | 56.61 | 10,638 | -1.02(-1.77%) |
Sep 06, 2016 | 59.50 | 61.20 | 57.63 | 57.63 | 7,753 | -1.53(-2.59%) |
Sep 02, 2016 | 58.31 | 59.16 | 59.16 | 59.16 | 5,688 | +0.85(+1.46%) |
Sep 01, 2016 | 57.97 | 59.33 | 56.61 | 58.31 | 6,829 | +1.02(+1.78%) |
Aug 31, 2016 | 59.67 | 61.37 | 56.61 | 57.29 | 7,248 | -2.89(-4.80%) |
Aug 30, 2016 | 59.50 | 62.22 | 59.50 | 60.18 | 5,399 | +0.00(+0.00%) |
Aug 29, 2016 | 61.88 | 63.41 | 59.67 | 60.18 | 15,321 | -1.36(-2.21%) |
Aug 26, 2016 | 59.84 | 63.58 | 59.84 | 61.54 | 4,553 | +1.53(+2.55%) |
Aug 25, 2016 | 62.05 | 64.77 | 57.92 | 60.01 | 14,670 | -1.70(-2.75%) |
Aug 24, 2016 | 65.79 | 66.13 | 61.03 | 61.71 | 5,194 | -3.06(-4.72%) |
Aug 23, 2016 | 64.09 | 66.30 | 62.22 | 64.77 | 9,895 | +0.68(+1.06%) |
Aug 22, 2016 | 62.56 | 66.98 | 60.18 | 64.09 | 7,341 | +1.70(+2.72%) |
Aug 19, 2016 | 62.73 | 66.30 | 61.71 | 62.39 | 8,549 | -0.51(-0.81%) |
Aug 18, 2016 | 66.81 | 66.98 | 62.22 | 62.90 | 9,606 | -2.72(-4.15%) |
Aug 17, 2016 | 68.00 | 70.55 | 63.92 | 65.62 | 7,757 | -2.55(-3.74%) |
Aug 16, 2016 | 73.61 | 73.95 | 68.00 | 68.17 | 9,540 | -5.95(-8.03%) |
Aug 15, 2016 | 76.16 | 76.50 | 73.27 | 74.12 | 6,532 | -2.04(-2.68%) |
Aug 12, 2016 | 72.08 | 78.54 | 70.51 | 76.16 | 26,360 | +4.25(+5.91%) |
Aug 11, 2016 | 71.91 | 72.42 | 69.02 | 71.91 | 5,580 | +0.17(+0.24%) |
Aug 10, 2016 | 72.93 | 74.12 | 67.32 | 71.74 | 27,316 | -1.70(-2.31%) |
Aug 09, 2016 | 63.07 | 74.63 | 61.54 | 73.44 | 35,546 | +10.71(+17.07%) |
Aug 08, 2016 | 62.90 | 63.24 | 61.54 | 62.73 | 7,837 | -0.17(-0.27%) |
Aug 05, 2016 | 62.22 | 63.58 | 60.18 | 62.90 | 7,163 | +0.93(+1.51%) |
Aug 04, 2016 | 61.20 | 62.90 | 59.50 | 61.97 | 9,644 | +0.94(+1.53%) |
Aug 03, 2016 | 55.25 | 62.22 | 55.25 | 61.03 | 11,567 | +3.23(+5.59%) |
Aug 02, 2016 | 58.14 | 59.33 | 55.93 | 57.80 | 13,806 | -0.43(-0.73%) |
Aug 01, 2016 | 62.90 | 62.90 | 55.93 | 58.23 | 14,340 | -4.50(-7.18%) |
Jul 29, 2016 | 61.37 | 63.07 | 60.52 | 62.73 | 6,642 | +1.53(+2.50%) |
Jul 28, 2016 | 61.20 | 63.41 | 60.52 | 61.20 | 6,099 | +0.00(+0.00%) |
Jul 27, 2016 | 61.20 | 63.22 | 60.01 | 61.20 | 6,588 | +0.00(+0.00%) |
Jul 26, 2016 | 61.88 | 62.90 | 60.18 | 61.20 | 11,240 | -0.68(-1.10%) |
Jul 25, 2016 | 63.07 | 63.24 | 61.37 | 61.88 | 12,655 | -1.02(-1.62%) |
Jul 22, 2016 | 60.18 | 63.07 | 57.97 | 62.90 | 12,781 | +2.55(+4.23%) |
Jul 21, 2016 | 56.44 | 63.07 | 56.44 | 60.35 | 22,869 | +3.91(+6.93%) |
Jul 20, 2016 | 55.76 | 57.12 | 54.74 | 56.44 | 18,066 | +0.85(+1.53%) |
Jul 19, 2016 | 56.44 | 56.61 | 53.72 | 55.59 | 17,768 | -1.02(-1.80%) |
Jul 18, 2016 | 56.78 | 57.12 | 55.93 | 56.61 | 10,927 | -0.51(-0.89%) |
Jul 15, 2016 | 57.29 | 57.80 | 55.93 | 57.12 | 12,104 | +0.00(+0.00%) |
Jul 14, 2016 | 56.61 | 57.97 | 55.93 | 57.12 | 12,668 | +0.68(+1.20%) |
Jul 13, 2016 | 57.80 | 58.14 | 55.93 | 56.44 | 12,769 | -1.02(-1.78%) |
Jul 12, 2016 | 57.80 | 58.48 | 56.10 | 57.46 | 16,512 | +1.36(+2.42%) |
Jul 11, 2016 | 56.95 | 56.95 | 54.57 | 56.10 | 15,516 | -0.68(-1.20%) |
Jul 08, 2016 | 55.08 | 56.95 | 55.59 | 56.78 | 23,402 | +1.19(+2.14%) |
Jul 07, 2016 | 56.44 | 56.44 | 52.87 | 55.59 | 27,029 | -2.89(-4.94%) |
Jul 05, 2016 | 51.51 | 59.16 | 50.32 | 58.48 | 102,798 | +6.80(+13.16%) |
Jul 01, 2016 | 51.85 | 51.68 | 51.68 | 51.68 | 77,264 | +0.00(+0.00%) |
Jun 30, 2016 | 52.19 | 54.40 | 51.00 | 51.68 | 99,129 | -1.02(-1.94%) |
Jun 29, 2016 | 47.94 | 52.87 | 42.67 | 52.70 | 371,509 | -53.89(-50.56%) |
Jun 28, 2016 | 123.59 | 125.12 | 104.89 | 106.59 | 87,747 | -15.64(-12.80%) |
Jun 27, 2016 | 119.00 | 125.29 | 111.52 | 122.23 | 42,248 | +5.27(+4.51%) |
Jun 24, 2016 | 117.30 | 121.55 | 113.90 | 116.96 | 122,017 | -5.27(-4.31%) |
Jun 23, 2016 | 130.90 | 132.34 | 121.55 | 122.23 | 29,088 | -5.10(-4.01%) |
Jun 22, 2016 | 119.17 | 131.92 | 117.13 | 127.33 | 43,191 | +9.01(+7.61%) |
Jun 21, 2016 | 116.62 | 118.66 | 109.82 | 118.32 | 33,700 | +2.55(+2.20%) |
Jun 20, 2016 | 119.00 | 122.40 | 109.00 | 115.77 | 40,806 | -3.74(-3.13%) |
Jun 17, 2016 | 130.56 | 132.60 | 117.47 | 119.51 | 26,443 | -7.99(-6.27%) |
Jun 16, 2016 | 127.33 | 130.22 | 122.40 | 127.50 | 21,315 | +0.85(+0.67%) |
Jun 15, 2016 | 136.68 | 137.53 | 122.40 | 126.65 | 45,515 | -9.69(-7.11%) |
Jun 14, 2016 | 143.14 | 145.35 | 135.49 | 136.34 | 19,504 | -7.14(-4.98%) |
Jun 13, 2016 | 138.89 | 143.99 | 136.51 | 143.48 | 17,092 | +4.76(+3.43%) |
Jun 10, 2016 | 151.81 | 153.00 | 138.21 | 138.72 | 30,632 | -15.98(-10.33%) |
Jun 09, 2016 | 152.83 | 163.03 | 151.30 | 154.70 | 25,228 | +3.40(+2.25%) |
Jun 08, 2016 | 149.26 | 152.32 | 147.05 | 151.30 | 10,772 | +2.55(+1.71%) |
Jun 07, 2016 | 148.07 | 154.70 | 146.20 | 148.75 | 16,902 | +0.68(+0.46%) |
Jun 06, 2016 | 144.16 | 148.58 | 142.80 | 148.07 | 11,385 | +4.59(+3.20%) |
Jun 03, 2016 | 149.26 | 151.64 | 142.29 | 143.48 | 14,879 | -5.27(-3.54%) |
Jun 02, 2016 | 145.52 | 153.21 | 145.52 | 148.75 | 18,124 | +4.08(+2.82%) |