Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.20 | 10.70 | 10.10 | 10.20 | 7,631 | -0.20(-1.92%) |
Aug 30, 2017 | 10.50 | 10.50 | 10.10 | 10.40 | 9,706 | -0.10(-0.95%) |
Aug 29, 2017 | 10.40 | 10.70 | 10.10 | 10.50 | 7,893 | +0.20(+1.94%) |
Aug 28, 2017 | 10.50 | 10.90 | 10.20 | 10.30 | 13,848 | -0.30(-2.83%) |
Aug 25, 2017 | 10.20 | 10.70 | 10.10 | 10.60 | 16,143 | +0.30(+2.91%) |
Aug 24, 2017 | 10.20 | 10.30 | 10.00 | 10.30 | 13,148 | +0.00(+0.00%) |
Aug 23, 2017 | 10.10 | 10.30 | 9.990 | 10.30 | 17,443 | +0.10(+0.98%) |
Aug 22, 2017 | 10.20 | 10.70 | 9.800 | 10.20 | 21,530 | -0.10(-0.97%) |
Aug 21, 2017 | 10.50 | 10.70 | 10.20 | 10.30 | 30,497 | -0.40(-3.74%) |
Aug 18, 2017 | 10.40 | 10.70 | 10.30 | 10.70 | 12,101 | +0.20(+1.90%) |
Aug 17, 2017 | 11.00 | 11.40 | 10.30 | 10.50 | 30,027 | -0.40(-3.67%) |
Aug 16, 2017 | 10.50 | 11.90 | 10.40 | 10.90 | 45,720 | +0.30(+2.83%) |
Aug 15, 2017 | 11.50 | 11.70 | 10.20 | 10.60 | 49,507 | -0.90(-7.83%) |
Aug 14, 2017 | 10.50 | 13.00 | 9.800 | 11.50 | 206,465 | +1.00(+9.52%) |
Aug 11, 2017 | 10.20 | 10.60 | 10.00 | 10.50 | 27,643 | -0.20(-1.87%) |
Aug 10, 2017 | 11.40 | 11.40 | 10.00 | 10.70 | 58,382 | -0.60(-5.31%) |
Aug 09, 2017 | 11.60 | 12.09 | 11.00 | 11.30 | 25,850 | -0.40(-3.42%) |
Aug 08, 2017 | 11.20 | 11.70 | 11.00 | 11.70 | 24,355 | +0.40(+3.54%) |
Aug 07, 2017 | 11.70 | 11.70 | 10.90 | 11.30 | 33,728 | -0.10(-0.88%) |
Aug 04, 2017 | 12.00 | 12.00 | 11.40 | 11.40 | 29,433 | -0.80(-6.56%) |
Aug 03, 2017 | 11.00 | 12.80 | 11.00 | 12.20 | 149,810 | +1.20(+10.91%) |
Aug 02, 2017 | 10.60 | 11.10 | 10.30 | 11.00 | 33,695 | +0.10(+0.92%) |
Aug 01, 2017 | 10.50 | 11.30 | 10.10 | 10.90 | 45,685 | +0.30(+2.83%) |
Jul 31, 2017 | 11.20 | 11.20 | 10.10 | 10.60 | 66,132 | -0.80(-7.02%) |
Jul 28, 2017 | 12.80 | 12.80 | 10.90 | 11.40 | 172,598 | -1.60(-12.31%) |
Jul 27, 2017 | 14.70 | 16.40 | 12.00 | 13.00 | 2,052,094 | +2.90(+28.71%) |
Jul 26, 2017 | 9.200 | 10.35 | 9.200 | 10.10 | 59,300 | +0.85(+9.19%) |
Jul 25, 2017 | 11.10 | 11.20 | 9.131 | 9.250 | 113,315 | -1.95(-17.41%) |
Jul 24, 2017 | 13.00 | 13.50 | 11.00 | 11.20 | 180,005 | -1.90(-14.50%) |
Jul 21, 2017 | 13.00 | 13.90 | 12.20 | 13.10 | 350,181 | +0.40(+3.15%) |
Jul 20, 2017 | 13.50 | 11.30 | 12.70 | 364,563 | +1.10(+9.48%) | |
Jul 19, 2017 | 13.00 | 15.30 | 11.30 | 11.60 | 701,007 | -2.00(-14.71%) |
Jul 18, 2017 | 9.600 | 16.20 | 9.010 | 13.60 | 3,210,107 | +6.75(+98.57%) |
Jul 17, 2017 | 6.773 | 6.900 | 6.700 | 6.849 | 1,106 | +0.05(+0.72%) |
Jul 14, 2017 | 6.840 | 6.950 | 6.650 | 6.800 | 11,042 | -0.19(-2.76%) |
Jul 13, 2017 | 7.000 | 7.300 | 6.750 | 6.993 | 57,485 | +0.00(+0.04%) |
Jul 12, 2017 | 6.999 | 7.000 | 6.801 | 6.990 | 3,909 | -0.01(-0.14%) |
Jul 11, 2017 | 6.730 | 7.980 | 6.730 | 7.000 | 5,851 | +0.30(+4.48%) |
Jul 10, 2017 | 6.700 | 7.500 | 6.610 | 6.700 | 7,130 | +0.00(+0.00%) |
Jul 07, 2017 | 7.600 | 7.622 | 6.700 | 6.700 | 19,485 | -0.90(-11.84%) |
Jul 06, 2017 | 8.300 | 8.300 | 7.540 | 7.600 | 9,437 | -0.45(-5.59%) |
Jul 05, 2017 | 8.030 | 8.400 | 7.960 | 8.050 | 7,335 | +0.02(+0.25%) |
Jul 03, 2017 | 8.300 | 8.400 | 8.030 | 8.030 | 5,493 | -0.27(-3.24%) |
Jun 30, 2017 | 8.300 | 8.337 | 7.900 | 8.299 | 7,102 | +0.30(+3.74%) |
Jun 29, 2017 | 8.000 | 8.400 | 8.000 | 8.000 | 11,017 | +0.10(+1.27%) |
Jun 28, 2017 | 8.000 | 8.200 | 7.514 | 7.900 | 11,453 | +0.13(+1.67%) |
Jun 27, 2017 | 6.700 | 7.850 | 6.700 | 7.770 | 22,175 | +0.97(+14.26%) |
Jun 26, 2017 | 6.550 | 7.000 | 6.510 | 6.800 | 10,814 | +0.46(+7.26%) |
Jun 23, 2017 | 6.340 | 6.340 | 11,431 | -0.41(-6.07%) | ||
Jun 22, 2017 | 6.940 | 7.000 | 6.721 | 6.750 | 6,171 | -0.20(-2.86%) |
Jun 21, 2017 | 7.004 | 7.370 | 6.800 | 6.949 | 5,590 | -0.10(-1.46%) |
Jun 20, 2017 | 7.299 | 7.380 | 7.001 | 7.052 | 6,731 | -0.26(-3.50%) |
Jun 19, 2017 | 7.350 | 7.400 | 6.700 | 7.308 | 11,265 | +0.31(+4.40%) |
Jun 16, 2017 | 7.500 | 7.500 | 6.900 | 7.000 | 5,642 | -0.50(-6.67%) |
Jun 15, 2017 | 7.750 | 7.990 | 6.722 | 7.500 | 14,131 | -0.25(-3.21%) |
Jun 14, 2017 | 7.500 | 7.990 | 7.206 | 7.749 | 9,651 | +0.15(+1.99%) |
Jun 13, 2017 | 7.630 | 8.000 | 7.400 | 7.598 | 20,996 | -0.20(-2.59%) |
Jun 12, 2017 | 8.000 | 8.000 | 7.500 | 7.800 | 8,091 | +0.10(+1.30%) |
Jun 09, 2017 | 7.762 | 8.050 | 7.500 | 7.700 | 8,103 | -0.30(-3.75%) |
Jun 08, 2017 | 7.900 | 8.105 | 7.800 | 8.000 | 3,171 | -0.10(-1.23%) |
Jun 07, 2017 | 8.120 | 8.453 | 7.510 | 8.100 | 10,971 | -0.21(-2.47%) |
Jun 06, 2017 | 8.500 | 8.500 | 8.000 | 8.305 | 5,442 | -0.10(-1.13%) |
Jun 05, 2017 | 8.100 | 8.800 | 8.000 | 8.400 | 12,299 | +0.15(+1.82%) |
Jun 02, 2017 | 8.110 | 8.600 | 8.100 | 8.250 | 6,887 | -0.05(-0.60%) |
Jun 01, 2017 | 8.000 | 8.500 | 8.000 | 8.300 | 4,391 | +0.15(+1.84%) |
May 31, 2017 | 8.200 | 8.500 | 7.700 | 8.150 | 15,836 | -0.16(-1.90%) |
May 30, 2017 | 8.200 | 8.500 | 8.000 | 8.308 | 5,798 | +0.11(+1.32%) |
May 26, 2017 | 8.500 | 8.500 | 7.500 | 8.200 | 11,486 | -0.10(-1.20%) |
May 25, 2017 | 7.490 | 8.500 | 7.200 | 8.300 | 25,795 | +0.37(+4.67%) |
May 24, 2017 | 8.300 | 8.300 | 7.488 | 7.930 | 26,153 | -0.37(-4.46%) |
May 23, 2017 | 8.660 | 8.660 | 8.000 | 8.300 | 17,559 | -0.68(-7.60%) |
May 22, 2017 | 9.490 | 9.490 | 8.100 | 8.983 | 10,822 | -0.15(-1.69%) |
May 19, 2017 | 9.500 | 9.500 | 9.100 | 9.137 | 11,237 | -0.26(-2.80%) |
May 18, 2017 | 9.500 | 9.773 | 9.000 | 9.400 | 12,137 | +0.08(+0.86%) |
May 17, 2017 | 10.10 | 10.30 | 9.100 | 9.320 | 43,693 | -0.68(-6.80%) |
May 16, 2017 | 12.00 | 12.00 | 10.00 | 10.00 | 70,385 | -1.90(-15.97%) |
May 15, 2017 | 11.80 | 13.00 | 11.10 | 11.90 | 55,409 | +0.30(+2.59%) |
May 12, 2017 | 12.80 | 13.80 | 11.30 | 11.60 | 196,238 | -18.90(-61.97%) |
May 11, 2017 | 29.70 | 30.50 | 29.20 | 30.50 | 6,491 | +0.80(+2.69%) |
May 10, 2017 | 29.50 | 30.02 | 29.00 | 29.70 | 4,533 | +0.70(+2.41%) |
May 09, 2017 | 30.60 | 31.00 | 29.00 | 29.00 | 4,871 | -1.80(-5.84%) |
May 08, 2017 | 33.60 | 33.60 | 30.30 | 30.80 | 8,650 | -0.20(-0.65%) |
May 05, 2017 | 32.60 | 32.70 | 30.20 | 31.00 | 4,215 | -1.30(-4.02%) |
May 04, 2017 | 32.00 | 32.90 | 32.00 | 32.30 | 1,966 | -0.31(-0.94%) |
May 03, 2017 | 33.80 | 34.00 | 31.50 | 32.61 | 2,388 | -0.29(-0.89%) |
May 02, 2017 | 32.00 | 33.90 | 31.20 | 32.90 | 13,781 | +1.20(+3.79%) |
May 01, 2017 | 31.50 | 32.10 | 30.30 | 31.70 | 13,771 | +0.50(+1.60%) |
Apr 28, 2017 | 31.40 | 32.00 | 28.60 | 31.20 | 19,303 | -0.40(-1.27%) |
Apr 27, 2017 | 32.30 | 32.46 | 31.01 | 31.60 | 7,844 | -0.70(-2.17%) |
Apr 26, 2017 | 32.50 | 32.90 | 30.19 | 32.30 | 17,187 | +0.00(+0.00%) |
Apr 25, 2017 | 34.50 | 39.90 | 31.50 | 32.30 | 324,174 | +1.40(+4.53%) |
Apr 24, 2017 | 31.00 | 31.16 | 30.20 | 30.90 | 5,845 | +0.80(+2.66%) |
Apr 21, 2017 | 31.00 | 31.19 | 30.00 | 30.10 | 4,247 | -1.20(-3.83%) |
Apr 20, 2017 | 30.90 | 31.50 | 30.60 | 31.30 | 4,263 | +0.60(+1.95%) |
Apr 19, 2017 | 30.10 | 30.70 | 29.70 | 30.70 | 1,802 | +0.40(+1.32%) |
Apr 18, 2017 | 30.80 | 31.50 | 29.50 | 30.30 | 5,470 | -0.20(-0.66%) |
Apr 17, 2017 | 30.50 | 31.90 | 30.50 | 30.50 | 4,306 | -1.01(-3.22%) |
Apr 13, 2017 | 31.60 | 32.00 | 30.48 | 31.51 | 2,216 | -0.59(-1.83%) |
Apr 12, 2017 | 30.99 | 32.10 | 30.09 | 32.10 | 4,555 | +2.00(+6.64%) |
Apr 11, 2017 | 29.24 | 30.70 | 29.00 | 30.10 | 5,798 | -0.20(-0.66%) |
Apr 10, 2017 | 28.90 | 30.96 | 28.90 | 30.30 | 3,920 | +1.50(+5.21%) |
Apr 07, 2017 | 28.90 | 29.90 | 28.20 | 28.80 | 2,706 | +0.20(+0.70%) |
Apr 06, 2017 | 29.30 | 30.38 | 28.60 | 28.60 | 6,057 | -0.50(-1.72%) |
Apr 05, 2017 | 30.80 | 31.50 | 29.00 | 29.10 | 3,782 | -1.50(-4.90%) |
Apr 04, 2017 | 32.00 | 32.40 | 30.60 | 30.60 | 4,444 | -1.70(-5.26%) |
Apr 03, 2017 | 33.00 | 34.00 | 30.11 | 32.30 | 11,222 | -1.50(-4.44%) |
Mar 31, 2017 | 32.60 | 33.80 | 31.76 | 33.80 | 5,525 | +1.60(+4.97%) |
Mar 30, 2017 | 33.50 | 34.50 | 31.80 | 32.20 | 6,799 | -0.30(-0.92%) |
Mar 29, 2017 | 34.60 | 36.09 | 31.80 | 32.50 | 26,607 | -1.50(-4.41%) |
Mar 28, 2017 | 32.60 | 34.50 | 32.60 | 34.00 | 13,958 | +1.40(+4.29%) |
Mar 27, 2017 | 33.70 | 34.34 | 32.40 | 32.60 | 15,855 | -1.10(-3.26%) |
Mar 24, 2017 | 32.10 | 36.40 | 32.10 | 33.70 | 53,141 | +1.60(+4.98%) |
Mar 23, 2017 | 32.30 | 33.00 | 30.72 | 32.10 | 16,062 | +0.30(+0.94%) |
Mar 22, 2017 | 31.30 | 32.60 | 30.10 | 31.80 | 6,846 | +0.80(+2.58%) |
Mar 21, 2017 | 31.20 | 32.10 | 30.70 | 31.00 | 4,354 | +0.00(+0.00%) |
Mar 20, 2017 | 32.70 | 32.70 | 30.80 | 31.00 | 6,497 | -2.00(-6.06%) |
Mar 17, 2017 | 32.10 | 33.00 | 31.30 | 33.00 | 5,927 | +0.60(+1.85%) |
Mar 16, 2017 | 31.00 | 33.00 | 30.00 | 32.40 | 14,426 | +2.00(+6.58%) |
Mar 15, 2017 | 30.30 | 30.40 | 27.34 | 30.40 | 4,981 | +0.40(+1.33%) |
Mar 14, 2017 | 29.40 | 30.80 | 29.20 | 30.00 | 6,113 | +0.80(+2.74%) |
Mar 13, 2017 | 28.50 | 30.50 | 28.50 | 29.20 | 5,300 | +0.90(+3.18%) |
Mar 10, 2017 | 27.20 | 28.79 | 27.20 | 28.30 | 3,496 | +1.10(+4.04%) |
Mar 09, 2017 | 26.70 | 27.60 | 26.20 | 27.20 | 3,906 | +1.10(+4.21%) |
Mar 08, 2017 | 26.00 | 26.80 | 23.50 | 26.10 | 6,088 | +1.00(+3.98%) |
Mar 07, 2017 | 26.50 | 27.00 | 25.10 | 25.10 | 4,262 | -0.70(-2.71%) |
Mar 06, 2017 | 26.40 | 27.29 | 25.10 | 25.80 | 2,471 | -0.30(-1.15%) |
Mar 03, 2017 | 27.90 | 28.60 | 26.10 | 26.10 | 7,491 | -2.30(-8.10%) |
Mar 02, 2017 | 27.70 | 29.07 | 26.60 | 28.40 | 6,745 | +0.90(+3.27%) |
Mar 01, 2017 | 29.90 | 30.00 | 27.50 | 27.50 | 3,001 | -1.50(-5.17%) |
Feb 28, 2017 | 32.60 | 32.60 | 29.00 | 29.00 | 5,936 | -3.50(-10.77%) |
Feb 27, 2017 | 31.30 | 32.50 | 30.16 | 32.50 | 3,591 | +1.80(+5.86%) |
Feb 24, 2017 | 29.40 | 33.17 | 28.00 | 30.70 | 9,029 | +1.30(+4.42%) |
Feb 23, 2017 | 30.80 | 31.10 | 29.40 | 29.40 | 2,594 | -1.80(-5.77%) |
Feb 22, 2017 | 31.70 | 33.36 | 30.70 | 31.20 | 2,919 | +0.30(+0.97%) |
Feb 21, 2017 | 31.80 | 31.80 | 30.00 | 30.90 | 2,038 | -0.20(-0.64%) |
Feb 17, 2017 | 31.10 | 31.10 | 31.10 | 0 | -0.50(-1.58%) | |
Feb 16, 2017 | 32.60 | 33.69 | 31.50 | 31.60 | 5,930 | +0.10(+0.32%) |
Feb 15, 2017 | 30.10 | 32.00 | 29.50 | 31.50 | 14,513 | +1.60(+5.35%) |
Feb 14, 2017 | 29.20 | 30.45 | 28.20 | 29.90 | 8,975 | +1.70(+6.03%) |
Feb 13, 2017 | 27.50 | 29.66 | 25.10 | 28.20 | 13,841 | +1.80(+6.82%) |
Feb 10, 2017 | 28.05 | 28.80 | 24.30 | 26.40 | 3,821 | -0.80(-2.94%) |
Feb 09, 2017 | 23.90 | 27.20 | 23.40 | 27.20 | 6,336 | +3.20(+13.33%) |
Feb 08, 2017 | 24.70 | 24.80 | 23.40 | 24.00 | 640 | -0.80(-3.23%) |
Feb 07, 2017 | 24.10 | 24.80 | 23.10 | 24.80 | 1,963 | +0.80(+3.33%) |
Feb 06, 2017 | 24.30 | 24.60 | 23.34 | 24.00 | 2,384 | -0.50(-2.04%) |
Feb 03, 2017 | 23.80 | 25.60 | 23.40 | 24.50 | 4,658 | +0.30(+1.24%) |
Feb 02, 2017 | 24.00 | 24.60 | 22.80 | 24.20 | 2,029 | -0.60(-2.42%) |
Feb 01, 2017 | 24.20 | 24.80 | 22.70 | 24.80 | 6,089 | +0.40(+1.64%) |
Jan 31, 2017 | 22.00 | 24.40 | 21.60 | 24.40 | 1,365 | +2.60(+11.93%) |
Jan 30, 2017 | 22.40 | 22.40 | 21.20 | 21.80 | 8,070 | -0.80(-3.54%) |
Jan 27, 2017 | 22.60 | 22.90 | 22.00 | 22.60 | 650 | +0.00(+0.00%) |
Jan 26, 2017 | 22.20 | 23.00 | 21.87 | 22.60 | 2,112 | -0.10(-0.44%) |
Jan 25, 2017 | 22.70 | 22.70 | 22.00 | 22.70 | 4,605 | -0.10(-0.45%) |
Jan 24, 2017 | 22.50 | 23.50 | 21.50 | 22.80 | 5,161 | -0.10(-0.42%) |
Jan 23, 2017 | 24.10 | 24.10 | 22.10 | 22.90 | 6,102 | -0.80(-3.38%) |
Jan 20, 2017 | 24.20 | 27.30 | 22.90 | 23.70 | 12,283 | -0.73(-2.97%) |
Jan 19, 2017 | 23.50 | 25.40 | 22.20 | 24.43 | 19,995 | +0.82(+3.50%) |
Jan 18, 2017 | 22.80 | 23.80 | 22.50 | 23.60 | 3,755 | +0.40(+1.72%) |
Jan 17, 2017 | 25.00 | 26.20 | 21.70 | 23.20 | 10,725 | -1.50(-6.07%) |
Jan 13, 2017 | 24.70 | 24.70 | 24.70 | 0 | -0.60(-2.37%) | |
Jan 12, 2017 | 26.60 | 26.60 | 24.60 | 25.30 | 5,396 | -1.10(-4.17%) |
Jan 11, 2017 | 26.20 | 26.50 | 25.10 | 26.40 | 2,041 | -0.10(-0.38%) |
Jan 10, 2017 | 27.15 | 27.15 | 25.90 | 26.50 | 1,594 | -1.30(-4.68%) |
Jan 09, 2017 | 26.60 | 28.70 | 25.90 | 27.80 | 3,352 | +1.40(+5.30%) |
Jan 06, 2017 | 26.82 | 27.00 | 25.70 | 26.40 | 3,086 | -0.60(-2.22%) |
Jan 05, 2017 | 26.20 | 27.30 | 25.79 | 27.00 | 917 | +0.60(+2.27%) |
Jan 04, 2017 | 26.30 | 26.70 | 24.70 | 26.40 | 1,393 | +0.90(+3.53%) |
Jan 03, 2017 | 27.20 | 27.20 | 25.07 | 25.50 | 1,481 | -1.10(-4.14%) |
Dec 30, 2016 | 26.60 | 26.60 | 26.60 | 0 | -2.70(-9.22%) | |
Dec 29, 2016 | 26.30 | 29.30 | 26.00 | 29.30 | 3,208 | +3.20(+12.26%) |
Dec 28, 2016 | 25.40 | 27.80 | 25.20 | 26.10 | 4,490 | +0.30(+1.16%) |
Dec 27, 2016 | 24.55 | 25.80 | 24.20 | 25.80 | 4,643 | +0.50(+1.98%) |
Dec 23, 2016 | 25.30 | 25.30 | 25.30 | 0 | +1.30(+5.42%) | |
Dec 22, 2016 | 25.00 | 25.29 | 23.50 | 24.00 | 4,970 | -1.50(-5.88%) |
Dec 21, 2016 | 25.00 | 25.50 | 23.10 | 25.50 | 4,129 | +0.42(+1.68%) |
Dec 20, 2016 | 25.20 | 25.86 | 24.11 | 25.08 | 3,116 | -0.52(-2.04%) |
Dec 19, 2016 | 24.20 | 25.74 | 24.20 | 25.60 | 3,712 | +1.20(+4.92%) |
Dec 16, 2016 | 25.10 | 26.50 | 24.00 | 24.40 | 8,284 | +0.40(+1.67%) |
Dec 15, 2016 | 26.98 | 26.98 | 23.70 | 24.00 | 5,702 | -1.90(-7.34%) |
Dec 14, 2016 | 25.00 | 27.70 | 24.50 | 25.90 | 11,428 | +0.10(+0.39%) |
Dec 13, 2016 | 24.00 | 26.00 | 23.10 | 25.80 | 12,476 | +1.20(+4.88%) |
Dec 12, 2016 | 26.90 | 26.90 | 24.20 | 24.60 | 6,694 | -2.10(-7.87%) |
Dec 09, 2016 | 28.00 | 28.00 | 26.10 | 26.70 | 6,758 | -1.60(-5.65%) |
Dec 08, 2016 | 29.60 | 29.60 | 28.00 | 28.30 | 2,503 | -1.50(-5.03%) |
Dec 07, 2016 | 29.30 | 29.80 | 28.10 | 29.80 | 3,265 | +0.60(+2.05%) |
Dec 06, 2016 | 30.60 | 31.10 | 29.20 | 29.20 | 1,101 | -1.20(-3.95%) |
Dec 05, 2016 | 32.00 | 32.30 | 29.50 | 30.40 | 1,740 | -1.60(-5.00%) |
Dec 02, 2016 | 31.30 | 32.00 | 30.35 | 32.00 | 1,149 | +0.90(+2.89%) |
Dec 01, 2016 | 31.94 | 31.94 | 31.10 | 31.10 | 840 | -0.40(-1.27%) |
Nov 30, 2016 | 31.80 | 32.50 | 31.06 | 31.50 | 1,468 | -0.50(-1.56%) |
Nov 29, 2016 | 31.90 | 32.65 | 30.90 | 32.00 | 2,522 | +0.00(+0.00%) |
Nov 28, 2016 | 30.67 | 32.00 | 29.84 | 32.00 | 2,418 | +0.90(+2.89%) |
Nov 25, 2016 | 31.10 | 31.80 | 31.10 | 31.10 | 1,953 | -0.90(-2.81%) |
Nov 23, 2016 | 32.00 | 32.00 | 32.00 | 0 | +0.30(+0.95%) | |
Nov 22, 2016 | 31.60 | 32.23 | 30.00 | 31.70 | 778 | -0.05(-0.16%) |
Nov 21, 2016 | 31.50 | 32.50 | 30.00 | 31.75 | 11,839 | +0.25(+0.79%) |
Nov 18, 2016 | 31.00 | 32.70 | 30.44 | 31.50 | 5,883 | +0.60(+1.94%) |
Nov 17, 2016 | 30.20 | 31.00 | 29.10 | 30.90 | 9,162 | +1.40(+4.75%) |
Nov 16, 2016 | 29.40 | 31.50 | 29.14 | 29.50 | 3,119 | -0.50(-1.67%) |
Nov 15, 2016 | 30.80 | 31.80 | 28.96 | 30.00 | 3,861 | -1.10(-3.54%) |
Nov 14, 2016 | 27.80 | 31.70 | 27.80 | 31.10 | 2,306 | +3.90(+14.34%) |
Nov 11, 2016 | 27.40 | 28.90 | 27.10 | 27.20 | 10,263 | -0.70(-2.51%) |
Nov 10, 2016 | 27.90 | 28.70 | 27.00 | 27.90 | 9,071 | -0.01(-0.03%) |
Nov 09, 2016 | 28.10 | 28.99 | 27.14 | 27.91 | 618 | -0.79(-2.76%) |
Nov 08, 2016 | 26.30 | 28.70 | 26.20 | 28.70 | 1,975 | +2.10(+7.89%) |
Nov 07, 2016 | 28.56 | 28.56 | 26.60 | 26.60 | 2,204 | -0.70(-2.56%) |
Nov 04, 2016 | 26.70 | 27.60 | 26.70 | 27.30 | 1,276 | -0.95(-3.36%) |
Nov 03, 2016 | 28.50 | 30.50 | 25.55 | 28.25 | 1,672 | +0.45(+1.62%) |
Nov 02, 2016 | 29.10 | 29.10 | 26.30 | 27.80 | 3,402 | -1.00(-3.47%) |
Nov 01, 2016 | 30.30 | 30.30 | 27.10 | 28.80 | 4,608 | -0.30(-1.03%) |
Oct 31, 2016 | 32.60 | 34.81 | 29.00 | 29.10 | 14,599 | -3.40(-10.46%) |
Oct 28, 2016 | 31.60 | 33.24 | 30.20 | 32.50 | 2,200 | +1.20(+3.83%) |
Oct 27, 2016 | 31.90 | 32.30 | 31.10 | 31.30 | 4,938 | -0.50(-1.57%) |
Oct 26, 2016 | 32.80 | 34.34 | 31.70 | 31.80 | 1,243 | -1.80(-5.36%) |
Oct 25, 2016 | 33.85 | 33.85 | 31.72 | 33.60 | 1,832 | +1.20(+3.70%) |
Oct 24, 2016 | 33.40 | 33.50 | 32.30 | 32.40 | 3,844 | +0.20(+0.62%) |
Oct 21, 2016 | 33.20 | 33.39 | 32.20 | 32.20 | 3,596 | -1.00(-3.01%) |
Oct 20, 2016 | 35.50 | 36.00 | 32.80 | 33.20 | 20,479 | -1.30(-3.77%) |
Oct 19, 2016 | 32.50 | 36.10 | 32.50 | 34.50 | 10,685 | +0.00(+0.00%) |
Oct 18, 2016 | 33.90 | 35.20 | 32.00 | 34.50 | 4,647 | +1.00(+2.99%) |
Oct 17, 2016 | 33.80 | 34.00 | 32.70 | 33.50 | 2,919 | -0.70(-2.05%) |
Oct 14, 2016 | 33.40 | 34.64 | 32.50 | 34.20 | 7,181 | +1.30(+3.95%) |
Oct 13, 2016 | 34.50 | 34.79 | 32.90 | 32.90 | 1,087 | -0.70(-2.08%) |
Oct 12, 2016 | 34.00 | 36.40 | 33.15 | 33.60 | 22,626 | -0.80(-2.33%) |
Oct 11, 2016 | 34.60 | 35.10 | 32.80 | 34.40 | 3,797 | -0.60(-1.71%) |
Oct 10, 2016 | 34.60 | 35.00 | 33.10 | 35.00 | 5,694 | +1.50(+4.48%) |
Oct 07, 2016 | 34.30 | 34.40 | 32.50 | 33.50 | 7,013 | -0.20(-0.59%) |
Oct 06, 2016 | 33.70 | 34.70 | 33.70 | 33.70 | 5,136 | -0.80(-2.32%) |
Oct 05, 2016 | 33.00 | 35.20 | 33.00 | 34.50 | 9,897 | +2.90(+9.18%) |
Oct 04, 2016 | 32.20 | 33.60 | 31.30 | 31.60 | 4,611 | -1.40(-4.24%) |
Oct 03, 2016 | 32.60 | 33.20 | 31.60 | 33.00 | 2,468 | +0.57(+1.77%) |
Sep 30, 2016 | 32.10 | 33.10 | 31.60 | 32.43 | 3,878 | +0.33(+1.02%) |
Sep 29, 2016 | 32.50 | 33.65 | 32.10 | 32.10 | 1,605 | -0.60(-1.83%) |
Sep 28, 2016 | 33.10 | 33.50 | 32.50 | 32.70 | 1,765 | -0.30(-0.91%) |
Sep 27, 2016 | 32.20 | 34.30 | 32.20 | 33.00 | 4,039 | +0.10(+0.30%) |
Sep 26, 2016 | 35.30 | 35.30 | 32.50 | 32.90 | 10,226 | -2.20(-6.27%) |
Sep 23, 2016 | 36.00 | 36.20 | 35.00 | 35.10 | 1,869 | -1.20(-3.31%) |
Sep 22, 2016 | 35.60 | 36.30 | 35.00 | 36.30 | 2,005 | +0.64(+1.81%) |
Sep 21, 2016 | 37.40 | 37.40 | 35.61 | 35.66 | 3,479 | -1.94(-5.17%) |
Sep 20, 2016 | 36.80 | 37.60 | 35.60 | 37.60 | 8,911 | +0.10(+0.27%) |
Sep 19, 2016 | 37.40 | 39.90 | 34.40 | 37.50 | 9,487 | +1.80(+5.04%) |
Sep 16, 2016 | 33.60 | 40.00 | 32.20 | 35.70 | 21,339 | -1.50(-4.03%) |
Sep 15, 2016 | 38.00 | 38.80 | 37.20 | 37.20 | 987 | -1.80(-4.62%) |
Sep 14, 2016 | 37.80 | 39.70 | 36.70 | 39.00 | 480 | +2.00(+5.41%) |
Sep 13, 2016 | 38.10 | 38.60 | 36.00 | 37.00 | 2,653 | -2.25(-5.73%) |
Sep 12, 2016 | 38.80 | 40.00 | 36.11 | 39.25 | 3,352 | +1.25(+3.29%) |
Sep 09, 2016 | 38.00 | 39.50 | 37.98 | 38.00 | 2,114 | -2.10(-5.24%) |
Sep 08, 2016 | 39.60 | 40.50 | 37.10 | 40.10 | 2,852 | -0.80(-1.96%) |
Sep 07, 2016 | 38.00 | 40.90 | 38.00 | 40.90 | 1,935 | +3.40(+9.07%) |
Sep 06, 2016 | 38.60 | 39.70 | 35.90 | 37.50 | 1,588 | -0.50(-1.32%) |
Sep 02, 2016 | 37.10 | 38.00 | 38.00 | 38.00 | 1,660 | +1.60(+4.40%) |