Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.20 | 17.20 | 16.80 | 16.90 | 2,091 | -0.20(-1.17%) |
Sep 28, 2017 | 17.00 | 17.20 | 16.50 | 17.10 | 4,415 | +0.30(+1.79%) |
Sep 27, 2017 | 16.80 | 17.20 | 16.70 | 16.80 | 5,695 | +0.50(+3.07%) |
Sep 26, 2017 | 16.80 | 16.80 | 16.20 | 16.30 | 3,520 | +0.20(+1.24%) |
Sep 25, 2017 | 17.10 | 17.50 | 16.00 | 16.10 | 17,637 | -1.40(-8.00%) |
Sep 22, 2017 | 17.30 | 17.60 | 17.00 | 17.50 | 1,407 | +0.00(+0.00%) |
Sep 21, 2017 | 17.30 | 17.50 | 17.00 | 17.50 | 5,801 | +0.00(+0.00%) |
Sep 20, 2017 | 17.60 | 17.70 | 17.00 | 17.50 | 4,765 | +0.20(+1.16%) |
Sep 19, 2017 | 17.80 | 17.90 | 17.02 | 17.30 | 5,124 | +0.00(+0.00%) |
Sep 18, 2017 | 17.10 | 18.00 | 16.60 | 17.30 | 23,298 | +0.70(+4.22%) |
Sep 15, 2017 | 16.40 | 16.70 | 15.40 | 16.60 | 14,339 | +0.00(+0.00%) |
Sep 14, 2017 | 17.00 | 17.00 | 15.95 | 16.60 | 6,996 | +0.00(+0.00%) |
Sep 13, 2017 | 16.80 | 16.80 | 16.00 | 16.60 | 10,357 | +0.10(+0.61%) |
Sep 12, 2017 | 16.00 | 16.60 | 15.50 | 16.50 | 7,233 | +0.90(+5.77%) |
Sep 11, 2017 | 15.50 | 15.60 | 15.00 | 15.60 | 10,873 | +0.90(+6.12%) |
Sep 08, 2017 | 15.70 | 15.70 | 14.60 | 14.70 | 19,431 | -1.10(-6.96%) |
Sep 07, 2017 | 16.50 | 16.70 | 15.70 | 15.80 | 17,109 | -0.80(-4.82%) |
Sep 06, 2017 | 17.40 | 17.60 | 15.80 | 16.60 | 23,801 | -0.80(-4.60%) |
Sep 05, 2017 | 19.50 | 19.50 | 17.40 | 17.40 | 12,235 | -0.80(-4.40%) |
Sep 01, 2017 | 17.50 | 18.30 | 17.40 | 18.20 | 46,123 | +0.80(+4.60%) |
Aug 31, 2017 | 16.70 | 17.70 | 15.30 | 17.40 | 36,617 | +0.50(+2.96%) |
Aug 30, 2017 | 16.80 | 16.95 | 16.10 | 16.90 | 15,580 | +0.80(+4.97%) |
Aug 29, 2017 | 15.40 | 17.80 | 15.30 | 16.10 | 23,609 | +0.60(+3.87%) |
Aug 28, 2017 | 16.90 | 17.00 | 15.50 | 15.50 | 6,347 | -1.10(-6.63%) |
Aug 25, 2017 | 16.30 | 16.80 | 16.00 | 16.60 | 4,897 | +0.30(+1.84%) |
Aug 24, 2017 | 16.50 | 17.00 | 15.80 | 16.30 | 10,933 | +0.00(+0.00%) |
Aug 23, 2017 | 16.00 | 16.70 | 15.80 | 16.30 | 8,485 | -0.10(-0.61%) |
Aug 22, 2017 | 17.00 | 17.18 | 16.10 | 16.40 | 16,637 | -0.60(-3.53%) |
Aug 21, 2017 | 17.30 | 17.40 | 16.10 | 17.00 | 24,765 | -0.20(-1.16%) |
Aug 18, 2017 | 15.50 | 17.20 | 15.30 | 17.20 | 24,330 | +1.90(+12.42%) |
Aug 17, 2017 | 16.55 | 17.50 | 15.00 | 15.30 | 17,540 | -1.90(-11.05%) |
Aug 16, 2017 | 18.00 | 18.30 | 17.00 | 17.20 | 16,858 | -0.30(-1.71%) |
Aug 15, 2017 | 17.00 | 18.61 | 16.70 | 17.50 | 26,060 | +0.80(+4.79%) |
Aug 14, 2017 | 16.70 | 17.30 | 16.40 | 16.70 | 12,526 | +0.20(+1.21%) |
Aug 11, 2017 | 15.90 | 16.80 | 15.40 | 16.50 | 13,783 | +0.60(+3.77%) |
Aug 10, 2017 | 16.50 | 16.50 | 14.80 | 15.90 | 18,909 | -0.70(-4.22%) |
Aug 09, 2017 | 16.70 | 16.90 | 15.69 | 16.60 | 13,686 | +0.20(+1.22%) |
Aug 08, 2017 | 17.30 | 17.70 | 15.30 | 16.40 | 22,431 | +0.50(+3.14%) |
Aug 07, 2017 | 16.40 | 16.40 | 14.90 | 15.90 | 22,295 | +0.40(+2.58%) |
Aug 04, 2017 | 13.40 | 15.80 | 13.40 | 15.50 | 32,981 | +1.90(+13.97%) |
Aug 03, 2017 | 12.80 | 13.90 | 12.80 | 13.60 | 13,377 | +0.70(+5.43%) |
Aug 02, 2017 | 14.00 | 14.10 | 12.80 | 12.90 | 12,455 | -1.30(-9.15%) |
Aug 01, 2017 | 15.00 | 15.00 | 14.20 | 14.20 | 4,694 | -0.70(-4.70%) |
Jul 31, 2017 | 14.40 | 14.90 | 14.00 | 14.90 | 5,823 | +0.60(+4.20%) |
Jul 28, 2017 | 14.10 | 14.70 | 13.80 | 14.30 | 5,145 | +0.10(+0.70%) |
Jul 27, 2017 | 15.50 | 15.50 | 13.70 | 14.20 | 9,529 | +0.00(+0.00%) |
Jul 26, 2017 | 16.30 | 16.30 | 14.00 | 14.20 | 25,148 | -0.81(-5.38%) |
Jul 25, 2017 | 14.90 | 15.50 | 14.90 | 15.01 | 17,109 | +0.11(+0.72%) |
Jul 24, 2017 | 14.70 | 15.40 | 14.70 | 14.90 | 11,508 | -0.40(-2.61%) |
Jul 21, 2017 | 15.20 | 16.00 | 14.60 | 15.30 | 19,870 | +0.10(+0.66%) |
Jul 20, 2017 | 17.00 | 17.00 | 15.10 | 15.20 | 28,058 | -0.90(-5.59%) |
Jul 19, 2017 | 16.70 | 17.08 | 16.00 | 16.10 | 10,229 | -0.50(-3.01%) |
Jul 18, 2017 | 17.00 | 17.41 | 16.60 | 16.60 | 6,450 | -0.40(-2.35%) |
Jul 17, 2017 | 16.60 | 17.40 | 16.40 | 17.00 | 6,182 | +0.30(+1.80%) |
Jul 14, 2017 | 17.20 | 17.60 | 16.60 | 16.70 | 8,738 | -0.50(-2.91%) |
Jul 13, 2017 | 17.50 | 18.30 | 17.20 | 17.20 | 11,209 | -0.40(-2.27%) |
Jul 12, 2017 | 18.20 | 18.60 | 17.50 | 17.60 | 8,507 | -0.60(-3.30%) |
Jul 11, 2017 | 18.70 | 18.92 | 18.10 | 18.20 | 7,256 | -0.40(-2.15%) |
Jul 10, 2017 | 18.00 | 19.00 | 18.00 | 18.60 | 5,793 | +0.60(+3.33%) |
Jul 07, 2017 | 19.10 | 19.10 | 17.40 | 18.00 | 17,068 | -0.10(-0.55%) |
Jul 06, 2017 | 19.80 | 20.50 | 18.10 | 18.10 | 17,586 | -1.90(-9.50%) |
Jul 05, 2017 | 20.00 | 20.80 | 19.40 | 20.00 | 12,597 | +0.80(+4.17%) |
Jul 03, 2017 | 18.40 | 19.40 | 18.27 | 19.20 | 9,192 | +0.80(+4.35%) |
Jun 30, 2017 | 19.00 | 19.80 | 18.10 | 18.40 | 12,715 | -0.60(-3.16%) |
Jun 29, 2017 | 19.90 | 20.00 | 19.00 | 19.00 | 7,444 | -0.90(-4.52%) |
Jun 28, 2017 | 21.00 | 21.90 | 19.60 | 19.90 | 22,623 | -1.30(-6.13%) |
Jun 27, 2017 | 22.53 | 23.54 | 21.00 | 21.20 | 7,130 | -1.80(-7.83%) |
Jun 26, 2017 | 24.90 | 25.40 | 22.80 | 23.00 | 5,634 | -1.80(-7.26%) |
Jun 23, 2017 | 24.40 | 25.00 | 22.90 | 24.80 | 4,683 | +0.20(+0.81%) |
Jun 22, 2017 | 24.00 | 25.00 | 24.00 | 24.60 | 3,572 | +0.70(+2.93%) |
Jun 21, 2017 | 22.50 | 23.90 | 22.40 | 23.90 | 3,358 | +1.50(+6.70%) |
Jun 20, 2017 | 23.10 | 23.80 | 22.00 | 22.40 | 8,656 | -0.70(-3.03%) |
Jun 19, 2017 | 24.80 | 24.90 | 23.00 | 23.10 | 11,568 | -1.70(-6.85%) |
Jun 16, 2017 | 26.90 | 27.90 | 24.10 | 24.80 | 9,072 | -1.80(-6.77%) |
Jun 15, 2017 | 26.30 | 27.10 | 26.20 | 26.60 | 1,864 | +0.10(+0.38%) |
Jun 14, 2017 | 26.50 | 28.90 | 25.40 | 26.50 | 12,285 | -1.90(-6.69%) |
Jun 13, 2017 | 28.80 | 28.80 | 28.10 | 28.40 | 972 | -0.30(-1.05%) |
Jun 12, 2017 | 27.00 | 29.30 | 27.00 | 28.70 | 6,898 | +1.60(+5.90%) |
Jun 09, 2017 | 25.70 | 27.30 | 25.70 | 27.10 | 4,115 | +0.80(+3.04%) |
Jun 08, 2017 | 26.00 | 26.85 | 25.40 | 26.30 | 1,981 | +0.90(+3.54%) |
Jun 07, 2017 | 27.20 | 27.90 | 25.40 | 25.40 | 8,748 | -1.80(-6.62%) |
Jun 06, 2017 | 27.80 | 28.65 | 26.90 | 27.20 | 5,163 | -0.60(-2.16%) |
Jun 05, 2017 | 27.40 | 28.00 | 26.90 | 27.80 | 2,668 | +0.50(+1.83%) |
Jun 02, 2017 | 26.90 | 27.70 | 26.90 | 27.30 | 2,154 | +0.40(+1.49%) |
Jun 01, 2017 | 28.69 | 29.40 | 26.80 | 26.90 | 6,189 | -0.70(-2.54%) |
May 31, 2017 | 29.50 | 29.50 | 27.00 | 27.60 | 9,475 | -1.90(-6.44%) |
May 30, 2017 | 31.10 | 31.10 | 29.50 | 29.50 | 5,970 | -0.40(-1.34%) |
May 26, 2017 | 30.30 | 30.60 | 29.80 | 29.90 | 5,691 | -0.50(-1.64%) |
May 25, 2017 | 30.10 | 31.00 | 30.10 | 30.40 | 8,033 | +0.10(+0.33%) |
May 24, 2017 | 30.90 | 30.90 | 30.20 | 30.30 | 3,419 | -0.20(-0.66%) |
May 23, 2017 | 31.40 | 31.40 | 30.30 | 30.50 | 3,794 | -0.20(-0.65%) |
May 22, 2017 | 31.00 | 31.20 | 30.30 | 30.70 | 9,234 | -0.70(-2.23%) |
May 19, 2017 | 30.80 | 31.50 | 30.50 | 31.40 | 8,974 | +0.80(+2.61%) |
May 18, 2017 | 31.00 | 31.10 | 30.50 | 30.60 | 7,273 | -0.50(-1.61%) |
May 17, 2017 | 31.30 | 32.20 | 31.00 | 31.10 | 5,153 | -0.40(-1.27%) |
May 16, 2017 | 32.70 | 32.80 | 31.30 | 31.50 | 10,063 | -1.00(-3.08%) |
May 15, 2017 | 32.40 | 32.90 | 32.20 | 32.50 | 2,358 | +0.00(+0.00%) |
May 12, 2017 | 32.80 | 34.00 | 32.40 | 32.50 | 2,940 | -0.50(-1.52%) |
May 11, 2017 | 32.70 | 33.90 | 32.30 | 33.00 | 11,123 | +0.30(+0.92%) |
May 10, 2017 | 32.40 | 33.70 | 32.20 | 32.70 | 13,701 | +0.50(+1.55%) |
May 09, 2017 | 31.60 | 32.60 | 31.55 | 32.20 | 7,303 | +0.90(+2.88%) |
May 08, 2017 | 31.30 | 32.50 | 31.30 | 31.30 | 11,795 | -0.10(-0.32%) |
May 05, 2017 | 32.00 | 32.30 | 31.10 | 31.40 | 12,087 | -0.10(-0.32%) |
May 04, 2017 | 31.80 | 32.50 | 31.50 | 31.50 | 10,161 | -0.30(-0.94%) |
May 03, 2017 | 34.00 | 34.10 | 31.60 | 31.80 | 8,815 | -2.40(-7.02%) |
May 02, 2017 | 34.10 | 34.60 | 34.00 | 34.20 | 6,943 | -0.20(-0.58%) |
May 01, 2017 | 34.50 | 34.80 | 34.10 | 34.40 | 6,207 | +0.30(+0.88%) |
Apr 28, 2017 | 33.40 | 34.50 | 33.40 | 34.10 | 6,999 | +0.50(+1.49%) |
Apr 27, 2017 | 33.60 | 34.70 | 33.30 | 33.60 | 8,071 | +0.00(+0.00%) |
Apr 26, 2017 | 33.30 | 34.75 | 33.30 | 33.60 | 10,670 | +0.30(+0.90%) |
Apr 25, 2017 | 33.00 | 34.70 | 32.80 | 33.30 | 10,450 | +0.10(+0.30%) |
Apr 24, 2017 | 32.80 | 34.30 | 32.50 | 33.20 | 10,030 | +0.60(+1.84%) |
Apr 21, 2017 | 33.00 | 34.30 | 32.40 | 32.60 | 12,410 | -0.60(-1.81%) |
Apr 20, 2017 | 32.60 | 33.80 | 32.50 | 33.20 | 15,123 | +0.80(+2.47%) |
Apr 19, 2017 | 31.50 | 32.60 | 31.50 | 32.40 | 9,425 | +1.20(+3.85%) |
Apr 18, 2017 | 32.50 | 32.55 | 31.10 | 31.20 | 13,672 | -1.30(-4.00%) |
Apr 17, 2017 | 31.20 | 33.20 | 30.90 | 32.50 | 14,206 | +1.40(+4.50%) |
Apr 13, 2017 | 31.30 | 31.45 | 30.90 | 31.10 | 4,056 | -0.10(-0.32%) |
Apr 12, 2017 | 31.20 | 31.50 | 30.90 | 31.20 | 4,708 | -0.10(-0.32%) |
Apr 11, 2017 | 32.10 | 32.10 | 31.10 | 31.30 | 6,527 | -0.80(-2.49%) |
Apr 10, 2017 | 31.30 | 32.50 | 30.60 | 32.10 | 10,632 | +0.50(+1.58%) |
Apr 07, 2017 | 31.30 | 32.10 | 30.90 | 31.60 | 4,793 | +0.50(+1.61%) |
Apr 06, 2017 | 31.00 | 31.50 | 30.00 | 31.10 | 9,016 | -0.20(-0.64%) |
Apr 05, 2017 | 31.70 | 31.80 | 31.00 | 31.30 | 12,576 | -0.20(-0.63%) |
Apr 04, 2017 | 32.20 | 32.50 | 31.10 | 31.50 | 16,119 | -0.80(-2.48%) |
Apr 03, 2017 | 35.00 | 35.04 | 31.60 | 32.30 | 35,825 | -2.00(-5.83%) |
Mar 31, 2017 | 32.20 | 34.50 | 31.60 | 34.30 | 52,771 | +2.00(+6.19%) |
Mar 30, 2017 | 32.20 | 32.50 | 30.80 | 32.30 | 5,619 | -0.10(-0.31%) |
Mar 29, 2017 | 32.80 | 33.80 | 31.70 | 32.40 | 28,117 | -0.20(-0.61%) |
Mar 28, 2017 | 32.10 | 34.40 | 31.30 | 32.60 | 36,602 | -0.30(-0.91%) |
Mar 27, 2017 | 33.00 | 34.00 | 31.40 | 32.90 | 41,850 | -2.00(-5.73%) |
Mar 24, 2017 | 35.00 | 35.70 | 30.70 | 34.90 | 66,113 | -0.10(-0.29%) |
Mar 23, 2017 | 31.30 | 35.90 | 29.70 | 35.00 | 50,905 | +3.90(+12.54%) |
Mar 22, 2017 | 33.00 | 34.20 | 30.50 | 31.10 | 23,082 | -2.10(-6.33%) |
Mar 21, 2017 | 35.00 | 35.62 | 33.00 | 33.20 | 9,823 | -1.40(-4.05%) |
Mar 20, 2017 | 36.00 | 37.50 | 34.20 | 34.60 | 4,747 | -1.00(-2.81%) |
Mar 17, 2017 | 37.10 | 37.66 | 35.10 | 35.60 | 5,511 | -2.00(-5.32%) |
Mar 16, 2017 | 38.30 | 39.05 | 37.30 | 37.60 | 2,453 | -0.40(-1.05%) |
Mar 15, 2017 | 39.90 | 39.90 | 36.50 | 38.00 | 5,787 | -0.50(-1.30%) |
Mar 14, 2017 | 38.10 | 38.50 | 37.10 | 38.50 | 3,140 | +0.30(+0.79%) |
Mar 13, 2017 | 37.90 | 39.00 | 37.00 | 38.20 | 10,130 | -0.39(-1.01%) |
Mar 10, 2017 | 38.30 | 38.90 | 37.80 | 38.59 | 3,184 | +1.19(+3.18%) |
Mar 09, 2017 | 38.04 | 38.10 | 37.20 | 37.40 | 1,933 | -0.20(-0.53%) |
Mar 08, 2017 | 37.30 | 37.80 | 36.70 | 37.60 | 1,520 | +0.00(+0.00%) |
Mar 07, 2017 | 37.20 | 38.40 | 36.50 | 37.60 | 2,347 | +0.10(+0.27%) |
Mar 06, 2017 | 37.10 | 38.30 | 36.50 | 37.50 | 2,965 | +0.50(+1.35%) |
Mar 03, 2017 | 36.74 | 37.70 | 36.40 | 37.00 | 2,557 | +0.50(+1.37%) |
Mar 02, 2017 | 36.80 | 37.00 | 36.80 | 36.50 | 1,716 | -0.40(-1.08%) |
Mar 01, 2017 | 36.94 | 38.10 | 36.70 | 36.90 | 2,799 | -0.20(-0.54%) |
Feb 28, 2017 | 36.78 | 39.80 | 36.50 | 37.10 | 6,371 | -0.50(-1.33%) |
Feb 27, 2017 | 37.90 | 39.00 | 37.20 | 37.60 | 2,991 | -0.30(-0.79%) |
Feb 24, 2017 | 37.80 | 39.20 | 37.80 | 37.90 | 3,405 | -0.80(-2.07%) |
Feb 23, 2017 | 37.80 | 39.34 | 37.80 | 38.70 | 2,770 | -0.10(-0.26%) |
Feb 22, 2017 | 39.90 | 39.96 | 38.40 | 38.80 | 2,554 | -0.80(-2.02%) |
Feb 21, 2017 | 38.40 | 40.00 | 38.40 | 39.60 | 4,262 | +0.80(+2.06%) |
Feb 17, 2017 | 38.80 | 38.80 | 38.80 | 0 | -0.30(-0.77%) | |
Feb 16, 2017 | 40.80 | 40.80 | 39.00 | 39.10 | 4,107 | -1.60(-3.93%) |
Feb 15, 2017 | 40.20 | 40.80 | 39.50 | 40.70 | 2,803 | +0.50(+1.24%) |
Feb 14, 2017 | 40.20 | 41.00 | 40.10 | 40.20 | 3,114 | +0.00(+0.00%) |
Feb 13, 2017 | 40.80 | 40.90 | 40.10 | 40.20 | 1,963 | -0.60(-1.47%) |
Feb 10, 2017 | 40.80 | 40.90 | 40.20 | 40.80 | 1,673 | +0.00(+0.00%) |
Feb 09, 2017 | 40.50 | 40.80 | 40.36 | 40.80 | 1,600 | +0.50(+1.24%) |
Feb 08, 2017 | 40.75 | 40.75 | 39.50 | 40.30 | 2,618 | +0.80(+2.03%) |
Feb 07, 2017 | 39.60 | 40.20 | 39.30 | 39.50 | 5,484 | +0.00(+0.00%) |
Feb 06, 2017 | 39.50 | 40.40 | 39.50 | 39.50 | 1,393 | -0.20(-0.50%) |
Feb 03, 2017 | 39.60 | 40.40 | 39.60 | 39.70 | 1,531 | +0.00(+0.00%) |
Feb 02, 2017 | 39.28 | 40.80 | 39.28 | 39.70 | 2,489 | -0.20(-0.50%) |
Feb 01, 2017 | 40.50 | 40.90 | 39.30 | 39.90 | 3,895 | -0.60(-1.48%) |
Jan 31, 2017 | 39.60 | 40.80 | 39.20 | 40.50 | 3,755 | +0.80(+2.02%) |
Jan 30, 2017 | 39.90 | 40.20 | 39.10 | 39.70 | 2,966 | +0.00(+0.00%) |
Jan 27, 2017 | 40.00 | 40.80 | 39.40 | 39.70 | 4,986 | -0.20(-0.50%) |
Jan 26, 2017 | 40.70 | 41.20 | 39.50 | 39.90 | 7,559 | -0.80(-1.97%) |
Jan 25, 2017 | 40.20 | 41.60 | 40.10 | 40.70 | 2,810 | +0.30(+0.74%) |
Jan 24, 2017 | 41.00 | 41.00 | 39.20 | 40.40 | 8,909 | -0.50(-1.22%) |
Jan 23, 2017 | 39.90 | 41.30 | 39.70 | 40.90 | 4,788 | +0.70(+1.74%) |
Jan 20, 2017 | 40.60 | 41.20 | 39.60 | 40.20 | 2,244 | -0.10(-0.25%) |
Jan 19, 2017 | 40.00 | 41.10 | 39.20 | 40.30 | 3,478 | +0.40(+1.00%) |
Jan 18, 2017 | 39.50 | 40.80 | 38.60 | 39.90 | 6,127 | +0.20(+0.50%) |
Jan 17, 2017 | 40.30 | 40.90 | 39.10 | 39.70 | 1,609 | -0.20(-0.50%) |
Jan 13, 2017 | 39.90 | 39.90 | 39.90 | 0 | -0.40(-0.99%) | |
Jan 12, 2017 | 42.00 | 42.35 | 39.20 | 40.30 | 13,196 | -1.50(-3.59%) |
Jan 11, 2017 | 43.00 | 43.70 | 41.51 | 41.80 | 3,663 | -1.10(-2.56%) |
Jan 10, 2017 | 42.50 | 43.10 | 41.70 | 42.90 | 3,881 | +0.30(+0.70%) |
Jan 09, 2017 | 42.20 | 43.00 | 41.70 | 42.60 | 6,039 | +0.40(+0.95%) |
Jan 06, 2017 | 43.00 | 43.00 | 41.10 | 42.20 | 9,346 | -1.10(-2.54%) |
Jan 05, 2017 | 41.20 | 43.80 | 40.80 | 43.30 | 25,466 | +1.80(+4.34%) |
Jan 04, 2017 | 42.00 | 42.40 | 40.70 | 41.50 | 9,477 | -0.50(-1.19%) |
Jan 03, 2017 | 47.00 | 47.10 | 41.80 | 42.00 | 31,394 | -6.00(-12.50%) |
Dec 30, 2016 | 48.00 | 48.00 | 48.00 | 0 | +6.00(+14.29%) | |
Dec 29, 2016 | 40.70 | 42.40 | 39.60 | 42.00 | 13,917 | +1.20(+2.94%) |
Dec 28, 2016 | 37.70 | 42.00 | 37.50 | 40.80 | 23,740 | +3.00(+7.94%) |
Dec 27, 2016 | 37.00 | 38.20 | 37.00 | 37.80 | 4,370 | +0.50(+1.34%) |
Dec 23, 2016 | 37.30 | 37.30 | 37.30 | 0 | -2.40(-6.05%) | |
Dec 22, 2016 | 38.30 | 40.20 | 38.30 | 39.70 | 8,988 | -0.20(-0.50%) |
Dec 21, 2016 | 36.80 | 41.50 | 35.00 | 39.90 | 31,625 | +3.20(+8.72%) |
Dec 20, 2016 | 35.50 | 36.80 | 34.90 | 36.70 | 11,312 | +1.00(+2.80%) |
Dec 19, 2016 | 35.00 | 35.95 | 34.30 | 35.70 | 5,683 | +0.30(+0.85%) |
Dec 16, 2016 | 34.40 | 36.40 | 34.00 | 35.40 | 18,505 | +1.00(+2.91%) |
Dec 15, 2016 | 34.60 | 34.80 | 34.00 | 34.40 | 7,618 | -0.30(-0.86%) |
Dec 14, 2016 | 36.50 | 36.63 | 34.40 | 34.70 | 16,083 | -1.80(-4.93%) |
Dec 13, 2016 | 37.10 | 37.60 | 36.50 | 36.50 | 2,782 | -0.50(-1.35%) |
Dec 12, 2016 | 37.30 | 37.89 | 37.00 | 37.00 | 6,337 | -0.50(-1.33%) |
Dec 09, 2016 | 37.00 | 38.40 | 37.00 | 37.50 | 6,062 | +0.70(+1.90%) |
Dec 08, 2016 | 36.70 | 37.90 | 36.20 | 36.80 | 6,627 | +0.10(+0.27%) |
Dec 07, 2016 | 37.00 | 38.40 | 36.00 | 36.70 | 9,091 | -0.10(-0.27%) |
Dec 06, 2016 | 37.20 | 39.00 | 36.40 | 36.80 | 8,627 | -0.40(-1.08%) |
Dec 05, 2016 | 39.90 | 40.00 | 36.20 | 37.20 | 17,709 | -2.60(-6.53%) |
Dec 02, 2016 | 39.20 | 41.50 | 37.50 | 39.80 | 13,342 | +0.60(+1.53%) |
Dec 01, 2016 | 40.90 | 44.00 | 39.20 | 39.20 | 10,986 | -1.80(-4.39%) |
Nov 30, 2016 | 41.20 | 42.00 | 40.70 | 41.00 | 9,715 | -0.40(-0.97%) |
Nov 29, 2016 | 43.30 | 44.80 | 40.60 | 41.40 | 23,387 | -1.20(-2.82%) |
Nov 28, 2016 | 44.00 | 45.50 | 42.20 | 42.60 | 17,460 | -1.40(-3.18%) |
Nov 25, 2016 | 42.70 | 45.60 | 42.52 | 44.00 | 7,706 | +0.20(+0.46%) |
Nov 23, 2016 | 43.80 | 43.80 | 43.80 | 0 | +1.10(+2.58%) | |
Nov 22, 2016 | 43.10 | 44.00 | 41.40 | 42.70 | 3,333 | -0.40(-0.93%) |
Nov 21, 2016 | 44.70 | 44.90 | 42.60 | 43.10 | 2,646 | -1.70(-3.79%) |
Nov 18, 2016 | 43.10 | 45.70 | 43.10 | 44.80 | 5,288 | +1.20(+2.75%) |
Nov 17, 2016 | 44.10 | 45.70 | 43.06 | 43.60 | 2,648 | -0.30(-0.68%) |
Nov 16, 2016 | 40.20 | 45.80 | 40.10 | 43.90 | 8,336 | +3.70(+9.20%) |
Nov 15, 2016 | 39.10 | 42.10 | 39.10 | 40.20 | 5,358 | +0.60(+1.52%) |
Nov 14, 2016 | 41.50 | 43.60 | 39.20 | 39.60 | 6,569 | -3.20(-7.48%) |
Nov 11, 2016 | 43.30 | 44.70 | 42.20 | 42.80 | 2,951 | -0.50(-1.15%) |
Nov 10, 2016 | 46.80 | 46.90 | 43.20 | 43.30 | 3,708 | -3.50(-7.48%) |
Nov 09, 2016 | 45.90 | 47.10 | 45.10 | 46.80 | 5,129 | -0.30(-0.64%) |
Nov 08, 2016 | 45.50 | 47.20 | 43.60 | 47.10 | 3,330 | +1.00(+2.17%) |
Nov 07, 2016 | 41.50 | 46.40 | 41.50 | 46.10 | 10,386 | +3.90(+9.24%) |
Nov 04, 2016 | 41.50 | 42.20 | 40.60 | 42.20 | 1,738 | +0.60(+1.44%) |
Nov 03, 2016 | 39.70 | 42.00 | 39.30 | 41.60 | 3,401 | +2.10(+5.32%) |
Nov 02, 2016 | 41.70 | 42.40 | 39.30 | 39.50 | 3,198 | -2.40(-5.73%) |
Nov 01, 2016 | 38.10 | 42.00 | 38.10 | 41.90 | 6,983 | +3.90(+10.26%) |
Oct 31, 2016 | 40.30 | 40.65 | 37.70 | 38.00 | 4,727 | -2.30(-5.71%) |
Oct 28, 2016 | 41.10 | 43.20 | 40.30 | 40.30 | 2,099 | -0.80(-1.95%) |
Oct 27, 2016 | 41.30 | 41.60 | 41.00 | 41.10 | 1,279 | +0.00(+0.00%) |
Oct 26, 2016 | 41.10 | 41.49 | 41.00 | 41.10 | 796 | -0.10(-0.24%) |
Oct 25, 2016 | 41.40 | 41.80 | 41.00 | 41.20 | 1,520 | +0.10(+0.24%) |
Oct 24, 2016 | 42.00 | 42.60 | 40.90 | 41.10 | 2,993 | -0.50(-1.20%) |
Oct 21, 2016 | 41.80 | 42.40 | 41.10 | 41.60 | 1,758 | -0.30(-0.72%) |
Oct 20, 2016 | 42.90 | 43.30 | 41.60 | 41.90 | 4,501 | -0.80(-1.87%) |
Oct 19, 2016 | 43.30 | 43.50 | 42.50 | 42.70 | 1,930 | -0.30(-0.70%) |
Oct 18, 2016 | 44.40 | 44.40 | 42.10 | 43.00 | 8,327 | -0.60(-1.38%) |
Oct 17, 2016 | 43.10 | 44.80 | 42.20 | 43.60 | 2,738 | +0.50(+1.16%) |
Oct 14, 2016 | 44.70 | 45.80 | 42.80 | 43.10 | 6,984 | -1.60(-3.58%) |
Oct 13, 2016 | 44.10 | 45.50 | 44.10 | 44.70 | 6,924 | -0.10(-0.22%) |
Oct 12, 2016 | 45.00 | 45.80 | 44.70 | 44.80 | 6,005 | -0.60(-1.32%) |
Oct 11, 2016 | 44.70 | 46.00 | 44.60 | 45.40 | 8,430 | -0.10(-0.22%) |
Oct 10, 2016 | 45.40 | 46.50 | 44.50 | 45.50 | 6,077 | +0.20(+0.44%) |
Oct 07, 2016 | 47.00 | 47.70 | 44.80 | 45.30 | 13,756 | -2.10(-4.43%) |
Oct 06, 2016 | 48.20 | 49.10 | 46.90 | 47.40 | 6,953 | -1.00(-2.07%) |
Oct 05, 2016 | 49.80 | 49.90 | 48.05 | 48.40 | 7,789 | -1.00(-2.02%) |
Oct 04, 2016 | 48.80 | 50.79 | 48.10 | 49.40 | 10,452 | +0.40(+0.82%) |