Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 25.95 | 26.06 | 24.92 | 25.13 | 5,533 | -1.03(-3.95%) |
Sep 28, 2017 | 26.26 | 26.57 | 25.64 | 26.16 | 4,561 | +0.10(+0.40%) |
Sep 27, 2017 | 25.13 | 26.26 | 24.82 | 26.06 | 12,558 | +1.14(+4.56%) |
Sep 26, 2017 | 25.33 | 25.75 | 24.82 | 24.92 | 2,404 | -0.31(-1.23%) |
Sep 25, 2017 | 25.02 | 25.64 | 24.40 | 25.23 | 9,082 | +0.00(+0.00%) |
Sep 22, 2017 | 24.51 | 25.74 | 24.45 | 25.23 | 7,535 | +0.72(+2.95%) |
Sep 21, 2017 | 24.40 | 24.76 | 24.33 | 24.51 | 1,906 | -0.10(-0.42%) |
Sep 20, 2017 | 26.37 | 26.37 | 24.51 | 24.61 | 7,764 | -1.45(-5.56%) |
Sep 19, 2017 | 24.61 | 27.19 | 24.61 | 26.06 | 20,148 | +1.34(+5.44%) |
Sep 18, 2017 | 23.57 | 25.02 | 23.26 | 24.71 | 8,897 | +1.24(+5.29%) |
Sep 15, 2017 | 23.89 | 24.30 | 23.37 | 23.47 | 11,143 | -0.31(-1.30%) |
Sep 14, 2017 | 24.40 | 24.40 | 23.37 | 23.78 | 4,783 | -0.62(-2.54%) |
Sep 13, 2017 | 24.30 | 25.02 | 24.30 | 24.40 | 4,789 | +0.21(+0.85%) |
Sep 12, 2017 | 24.09 | 25.02 | 23.99 | 24.20 | 7,238 | +0.10(+0.43%) |
Sep 11, 2017 | 23.78 | 24.51 | 23.68 | 24.09 | 5,360 | +0.62(+2.64%) |
Sep 08, 2017 | 23.32 | 23.99 | 23.06 | 23.47 | 6,590 | +0.00(+0.00%) |
Sep 07, 2017 | 23.78 | 23.78 | 22.95 | 23.47 | 3,161 | -0.21(-0.87%) |
Sep 06, 2017 | 25.02 | 25.44 | 23.47 | 23.68 | 7,671 | -0.83(-3.38%) |
Sep 05, 2017 | 24.20 | 26.16 | 24.09 | 24.51 | 20,210 | +0.21(+0.85%) |
Sep 01, 2017 | 22.75 | 24.71 | 22.64 | 24.30 | 11,616 | +1.76(+7.80%) |
Aug 31, 2017 | 22.44 | 22.64 | 22.02 | 22.54 | 6,830 | +0.31(+1.39%) |
Aug 30, 2017 | 22.33 | 22.80 | 22.13 | 22.23 | 3,279 | -0.10(-0.46%) |
Aug 29, 2017 | 22.54 | 23.26 | 22.33 | 22.33 | 6,012 | -0.41(-1.80%) |
Aug 28, 2017 | 22.95 | 23.36 | 22.59 | 22.74 | 5,909 | +0.00(+0.00%) |
Aug 25, 2017 | 23.05 | 23.26 | 22.64 | 22.74 | 2,548 | -0.31(-1.33%) |
Aug 24, 2017 | 22.85 | 23.53 | 22.85 | 23.05 | 4,768 | -0.10(-0.44%) |
Aug 23, 2017 | 23.36 | 23.97 | 23.05 | 23.15 | 3,621 | -0.41(-1.74%) |
Aug 22, 2017 | 22.74 | 23.77 | 22.74 | 23.56 | 2,666 | +0.82(+3.60%) |
Aug 21, 2017 | 22.54 | 23.36 | 22.54 | 22.74 | 3,609 | +0.00(+0.00%) |
Aug 18, 2017 | 22.33 | 23.97 | 22.33 | 22.74 | 5,702 | -0.31(-1.33%) |
Aug 17, 2017 | 23.36 | 24.38 | 23.05 | 23.05 | 5,339 | -0.61(-2.60%) |
Aug 16, 2017 | 24.48 | 25.20 | 22.85 | 23.66 | 9,108 | -1.23(-4.94%) |
Aug 15, 2017 | 26.23 | 26.33 | 23.66 | 24.89 | 9,392 | -1.43(-5.45%) |
Aug 14, 2017 | 26.43 | 27.05 | 26.02 | 26.33 | 4,416 | -0.10(-0.39%) |
Aug 11, 2017 | 24.59 | 26.94 | 24.59 | 26.43 | 9,763 | +0.51(+1.98%) |
Aug 10, 2017 | 26.23 | 26.84 | 25.82 | 25.92 | 6,226 | -0.72(-2.69%) |
Aug 09, 2017 | 29.09 | 29.50 | 26.12 | 26.64 | 11,388 | -2.66(-9.09%) |
Aug 08, 2017 | 29.91 | 31.04 | 28.79 | 29.30 | 14,774 | +0.00(+0.00%) |
Aug 07, 2017 | 30.73 | 31.14 | 29.30 | 29.30 | 7,880 | -0.92(-3.05%) |
Aug 04, 2017 | 31.55 | 31.66 | 30.22 | 30.22 | 24,263 | -1.13(-3.59%) |
Aug 03, 2017 | 32.58 | 32.58 | 31.25 | 31.35 | 3,810 | -0.92(-2.86%) |
Aug 02, 2017 | 32.78 | 33.09 | 31.76 | 32.27 | 3,505 | -0.41(-1.25%) |
Aug 01, 2017 | 33.40 | 33.40 | 32.37 | 32.68 | 7,105 | -0.20(-0.62%) |
Jul 31, 2017 | 32.37 | 33.60 | 32.13 | 32.88 | 7,749 | +0.61(+1.90%) |
Jul 28, 2017 | 32.27 | 32.78 | 31.86 | 32.27 | 9,860 | -0.10(-0.32%) |
Jul 27, 2017 | 33.09 | 33.09 | 32.17 | 32.37 | 2,921 | -0.61(-1.86%) |
Jul 26, 2017 | 33.60 | 34.22 | 32.68 | 32.99 | 2,844 | -0.61(-1.83%) |
Jul 25, 2017 | 32.78 | 33.73 | 32.48 | 33.60 | 6,868 | +1.02(+3.14%) |
Jul 24, 2017 | 32.27 | 33.09 | 32.07 | 32.58 | 4,730 | +0.41(+1.27%) |
Jul 21, 2017 | 32.58 | 32.68 | 31.86 | 32.17 | 7,491 | -0.10(-0.32%) |
Jul 20, 2017 | 32.27 | 32.58 | 31.86 | 32.27 | 2,972 | +0.00(+0.00%) |
Jul 19, 2017 | 32.07 | 32.78 | 31.76 | 32.27 | 7,312 | +0.20(+0.64%) |
Jul 18, 2017 | 32.78 | 32.88 | 31.86 | 32.07 | 6,573 | -0.61(-1.88%) |
Jul 17, 2017 | 33.09 | 33.60 | 32.58 | 32.68 | 5,157 | -0.31(-0.93%) |
Jul 14, 2017 | 32.88 | 34.11 | 32.78 | 32.99 | 9,068 | +0.00(+0.00%) |
Jul 13, 2017 | 33.60 | 33.60 | 32.68 | 32.99 | 2,972 | -0.61(-1.83%) |
Jul 12, 2017 | 34.42 | 34.83 | 33.09 | 33.60 | 5,207 | -0.20(-0.61%) |
Jul 11, 2017 | 33.40 | 34.32 | 32.79 | 33.81 | 11,825 | +0.31(+0.92%) |
Jul 10, 2017 | 31.76 | 34.11 | 31.66 | 33.50 | 16,635 | +1.64(+5.14%) |
Jul 07, 2017 | 31.25 | 31.96 | 30.73 | 31.86 | 9,960 | +0.72(+2.30%) |
Jul 06, 2017 | 30.84 | 31.45 | 30.43 | 31.14 | 9,523 | +0.31(+1.00%) |
Jul 05, 2017 | 31.25 | 31.45 | 30.43 | 30.84 | 9,700 | -0.31(-0.99%) |
Jul 03, 2017 | 30.53 | 31.45 | 30.12 | 31.14 | 3,417 | +0.61(+2.01%) |
Jun 30, 2017 | 30.63 | 30.94 | 30.12 | 30.53 | 8,445 | -0.10(-0.33%) |
Jun 29, 2017 | 31.55 | 31.55 | 29.71 | 30.63 | 15,348 | -0.82(-2.61%) |
Jun 28, 2017 | 31.55 | 32.17 | 30.73 | 31.45 | 15,406 | +0.31(+0.99%) |
Jun 27, 2017 | 31.76 | 31.96 | 30.75 | 31.14 | 13,920 | -0.41(-1.30%) |
Jun 26, 2017 | 32.48 | 33.19 | 31.45 | 31.55 | 23,142 | -2.25(-6.67%) |
Jun 23, 2017 | 32.27 | 34.22 | 32.11 | 33.81 | 30,130 | +1.54(+4.76%) |
Jun 22, 2017 | 31.45 | 32.37 | 30.63 | 32.27 | 13,141 | +1.13(+3.62%) |
Jun 21, 2017 | 32.78 | 32.78 | 28.89 | 31.14 | 25,106 | -1.13(-3.49%) |
Jun 20, 2017 | 33.60 | 33.81 | 32.27 | 32.27 | 7,424 | -1.54(-4.55%) |
Jun 19, 2017 | 33.91 | 34.11 | 33.19 | 33.81 | 7,359 | +0.20(+0.61%) |
Jun 16, 2017 | 34.01 | 34.71 | 33.50 | 33.60 | 15,023 | -0.92(-2.67%) |
Jun 15, 2017 | 34.11 | 35.14 | 34.11 | 34.52 | 11,961 | -0.41(-1.17%) |
Jun 14, 2017 | 35.04 | 35.75 | 34.22 | 34.93 | 12,081 | -0.20(-0.58%) |
Jun 13, 2017 | 34.83 | 35.45 | 34.63 | 35.14 | 14,524 | +0.31(+0.88%) |
Jun 12, 2017 | 34.52 | 35.04 | 34.42 | 34.83 | 29,962 | +0.72(+2.10%) |
Jun 09, 2017 | 34.11 | 34.55 | 34.01 | 34.11 | 9,856 | +0.00(+0.00%) |
Jun 08, 2017 | 33.60 | 34.32 | 33.57 | 34.11 | 19,094 | +0.41(+1.22%) |
Jun 07, 2017 | 33.29 | 33.91 | 31.25 | 33.70 | 25,249 | +0.10(+0.30%) |
Jun 06, 2017 | 34.52 | 34.73 | 33.19 | 33.60 | 17,475 | -1.23(-3.53%) |
Jun 05, 2017 | 34.42 | 34.93 | 34.36 | 34.83 | 9,278 | +0.10(+0.29%) |
Jun 02, 2017 | 34.22 | 34.93 | 34.01 | 34.73 | 18,136 | +0.41(+1.19%) |
Jun 01, 2017 | 34.32 | 34.93 | 34.12 | 34.32 | 11,046 | -0.41(-1.17%) |
May 31, 2017 | 35.03 | 35.34 | 34.12 | 34.73 | 12,691 | -0.31(-0.87%) |
May 30, 2017 | 35.03 | 35.24 | 34.62 | 35.03 | 18,558 | +0.10(+0.29%) |
May 26, 2017 | 34.42 | 35.32 | 33.72 | 34.93 | 18,687 | +0.61(+1.78%) |
May 25, 2017 | 34.12 | 34.83 | 33.61 | 34.32 | 19,504 | -0.20(-0.59%) |
May 24, 2017 | 35.24 | 35.34 | 34.12 | 34.52 | 22,694 | -0.81(-2.31%) |
May 23, 2017 | 35.24 | 35.74 | 35.03 | 35.34 | 13,619 | +0.10(+0.29%) |
May 22, 2017 | 35.13 | 35.54 | 34.83 | 35.24 | 15,418 | +0.00(+0.00%) |
May 19, 2017 | 34.83 | 35.64 | 34.73 | 35.24 | 16,821 | +0.51(+1.47%) |
May 18, 2017 | 35.54 | 35.74 | 34.52 | 34.73 | 10,878 | -0.41(-1.16%) |
May 17, 2017 | 36.15 | 36.15 | 34.83 | 35.13 | 19,457 | -1.02(-2.82%) |
May 16, 2017 | 35.64 | 36.56 | 35.13 | 36.15 | 22,676 | +0.51(+1.43%) |
May 15, 2017 | 38.19 | 39.92 | 35.03 | 35.64 | 42,314 | -1.53(-4.11%) |
May 12, 2017 | 34.42 | 38.90 | 34.22 | 37.17 | 64,299 | +2.65(+7.67%) |
May 11, 2017 | 33.40 | 34.83 | 33.40 | 34.52 | 7,743 | +0.81(+2.42%) |
May 10, 2017 | 35.24 | 35.24 | 33.00 | 33.71 | 22,378 | -1.63(-4.61%) |
May 09, 2017 | 34.73 | 35.64 | 34.32 | 35.34 | 16,319 | +0.51(+1.46%) |
May 08, 2017 | 34.52 | 35.13 | 33.61 | 34.83 | 4,827 | +0.00(+0.00%) |
May 05, 2017 | 33.50 | 35.24 | 32.93 | 34.83 | 7,260 | +1.93(+5.88%) |
May 04, 2017 | 33.50 | 33.50 | 32.28 | 32.89 | 4,408 | -0.51(-1.52%) |
May 03, 2017 | 33.71 | 34.52 | 32.93 | 33.40 | 4,599 | -0.61(-1.80%) |
May 02, 2017 | 35.03 | 35.03 | 33.69 | 34.01 | 2,537 | -0.92(-2.62%) |
May 01, 2017 | 33.81 | 35.03 | 33.81 | 34.93 | 5,537 | +1.12(+3.31%) |
Apr 28, 2017 | 34.83 | 34.93 | 32.85 | 33.81 | 5,153 | -1.12(-3.21%) |
Apr 27, 2017 | 36.15 | 36.46 | 34.52 | 34.93 | 8,195 | -1.12(-3.11%) |
Apr 26, 2017 | 35.85 | 36.56 | 35.24 | 36.05 | 11,199 | +0.31(+0.85%) |
Apr 25, 2017 | 34.52 | 36.56 | 34.28 | 35.74 | 32,310 | +1.22(+3.54%) |
Apr 24, 2017 | 33.81 | 35.13 | 33.71 | 34.52 | 13,248 | +0.81(+2.42%) |
Apr 21, 2017 | 33.50 | 33.91 | 33.00 | 33.71 | 9,555 | +0.20(+0.61%) |
Apr 20, 2017 | 33.20 | 33.71 | 32.69 | 33.50 | 7,543 | +0.31(+0.92%) |
Apr 19, 2017 | 33.20 | 33.50 | 32.59 | 33.20 | 7,393 | +0.41(+1.24%) |
Apr 18, 2017 | 32.18 | 33.10 | 32.08 | 32.79 | 7,272 | +0.51(+1.58%) |
Apr 17, 2017 | 30.55 | 32.49 | 30.55 | 32.28 | 6,550 | +1.73(+5.67%) |
Apr 13, 2017 | 31.77 | 31.88 | 30.35 | 30.55 | 5,741 | -1.22(-3.85%) |
Apr 12, 2017 | 33.40 | 33.40 | 31.67 | 31.77 | 3,946 | -1.73(-5.17%) |
Apr 11, 2017 | 33.30 | 33.81 | 33.05 | 33.50 | 7,675 | +0.10(+0.30%) |
Apr 10, 2017 | 32.89 | 33.63 | 32.79 | 33.40 | 7,553 | +0.92(+2.82%) |
Apr 07, 2017 | 32.69 | 33.10 | 31.88 | 32.49 | 3,961 | +0.10(+0.31%) |
Apr 06, 2017 | 31.37 | 32.59 | 30.96 | 32.38 | 7,135 | +1.12(+3.58%) |
Apr 05, 2017 | 33.20 | 33.59 | 31.06 | 31.26 | 4,285 | -1.53(-4.66%) |
Apr 04, 2017 | 32.38 | 33.00 | 32.17 | 32.79 | 3,220 | +0.51(+1.58%) |
Apr 03, 2017 | 33.40 | 33.91 | 31.57 | 32.28 | 15,637 | -1.12(-3.35%) |
Mar 31, 2017 | 33.30 | 33.61 | 33.10 | 33.40 | 10,349 | +0.10(+0.31%) |
Mar 30, 2017 | 33.40 | 33.80 | 32.89 | 33.30 | 16,740 | -0.10(-0.31%) |
Mar 29, 2017 | 33.20 | 33.81 | 32.79 | 33.40 | 12,911 | +0.10(+0.31%) |
Mar 28, 2017 | 33.00 | 33.61 | 32.79 | 33.30 | 8,136 | +0.10(+0.31%) |
Mar 27, 2017 | 33.20 | 33.61 | 32.79 | 33.20 | 4,112 | -0.81(-2.40%) |
Mar 24, 2017 | 33.81 | 34.62 | 33.71 | 34.01 | 5,141 | +0.20(+0.60%) |
Mar 23, 2017 | 33.10 | 34.12 | 32.89 | 33.81 | 7,542 | +0.31(+0.91%) |
Mar 22, 2017 | 33.50 | 33.91 | 32.89 | 33.50 | 4,809 | -0.10(-0.30%) |
Mar 21, 2017 | 35.13 | 35.95 | 32.69 | 33.61 | 9,792 | -1.53(-4.35%) |
Mar 20, 2017 | 34.52 | 35.64 | 34.42 | 35.13 | 10,757 | +0.51(+1.47%) |
Mar 17, 2017 | 34.42 | 35.20 | 33.81 | 34.62 | 14,428 | -0.31(-0.87%) |
Mar 16, 2017 | 34.52 | 35.24 | 34.01 | 34.93 | 12,112 | +0.41(+1.18%) |
Mar 15, 2017 | 34.62 | 35.03 | 33.77 | 34.52 | 7,864 | -0.10(-0.29%) |
Mar 14, 2017 | 34.12 | 35.53 | 33.86 | 34.62 | 12,513 | +0.20(+0.59%) |
Mar 13, 2017 | 31.88 | 36.05 | 30.62 | 34.42 | 25,025 | +2.75(+8.68%) |
Mar 10, 2017 | 32.79 | 33.50 | 31.22 | 31.67 | 2,836 | -0.51(-1.58%) |
Mar 09, 2017 | 31.37 | 33.20 | 31.37 | 32.18 | 5,745 | +0.71(+2.27%) |
Mar 08, 2017 | 33.59 | 33.90 | 31.57 | 31.47 | 4,187 | -2.12(-6.33%) |
Mar 07, 2017 | 32.48 | 33.80 | 32.28 | 33.59 | 10,959 | +0.71(+2.15%) |
Mar 06, 2017 | 33.09 | 33.19 | 32.18 | 32.88 | 3,455 | -0.20(-0.61%) |
Mar 03, 2017 | 33.09 | 33.59 | 32.99 | 33.09 | 3,341 | +0.00(+0.00%) |
Mar 02, 2017 | 34.40 | 34.40 | 33.09 | 33.09 | 7,049 | -1.21(-3.54%) |
Mar 01, 2017 | 34.91 | 35.21 | 34.10 | 34.30 | 4,367 | +0.61(+1.80%) |
Feb 28, 2017 | 33.39 | 34.20 | 32.38 | 33.69 | 9,507 | +0.40(+1.22%) |
Feb 27, 2017 | 32.99 | 34.40 | 32.88 | 33.29 | 4,976 | +0.10(+0.30%) |
Feb 24, 2017 | 33.39 | 33.90 | 32.88 | 33.19 | 3,087 | -0.20(-0.61%) |
Feb 23, 2017 | 37.94 | 38.55 | 33.19 | 33.39 | 22,747 | -4.45(-11.76%) |
Feb 22, 2017 | 38.55 | 38.55 | 36.32 | 37.84 | 15,575 | +0.40(+1.08%) |
Feb 21, 2017 | 34.40 | 39.56 | 34.40 | 37.44 | 39,361 | +3.24(+9.47%) |
Feb 17, 2017 | 34.20 | 34.20 | 34.20 | 0 | +0.30(+0.90%) | |
Feb 16, 2017 | 33.39 | 35.01 | 32.99 | 33.90 | 11,231 | +0.40(+1.21%) |
Feb 15, 2017 | 33.29 | 33.68 | 32.93 | 33.49 | 3,872 | +0.20(+0.61%) |
Feb 14, 2017 | 32.88 | 33.49 | 32.88 | 33.29 | 7,673 | +0.20(+0.61%) |
Feb 13, 2017 | 32.99 | 34.10 | 32.38 | 33.09 | 6,776 | +0.40(+1.24%) |
Feb 10, 2017 | 31.97 | 33.38 | 31.97 | 32.68 | 6,572 | +0.61(+1.89%) |
Feb 09, 2017 | 30.66 | 32.38 | 30.46 | 32.07 | 6,277 | +1.62(+5.32%) |
Feb 08, 2017 | 30.86 | 31.47 | 29.85 | 30.46 | 6,466 | -0.30(-0.99%) |
Feb 07, 2017 | 31.16 | 31.87 | 30.56 | 30.76 | 6,253 | -0.30(-0.98%) |
Feb 06, 2017 | 32.18 | 32.18 | 30.96 | 31.06 | 4,434 | -1.82(-5.54%) |
Feb 03, 2017 | 33.59 | 33.77 | 32.38 | 32.88 | 4,349 | +0.00(+0.00%) |
Feb 02, 2017 | 33.39 | 33.69 | 32.68 | 32.88 | 3,480 | -0.40(-1.22%) |
Feb 01, 2017 | 31.47 | 34.00 | 31.47 | 33.29 | 5,121 | +1.82(+5.79%) |
Jan 31, 2017 | 32.28 | 33.49 | 31.37 | 31.47 | 13,815 | -1.62(-4.89%) |
Jan 30, 2017 | 35.21 | 35.21 | 32.99 | 33.09 | 5,312 | -2.53(-7.10%) |
Jan 27, 2017 | 35.11 | 36.02 | 34.91 | 35.62 | 5,773 | +1.11(+3.23%) |
Jan 26, 2017 | 35.21 | 35.21 | 33.40 | 34.50 | 3,114 | -0.61(-1.73%) |
Jan 25, 2017 | 35.82 | 35.92 | 34.91 | 35.11 | 3,827 | +0.00(+0.00%) |
Jan 24, 2017 | 33.09 | 35.81 | 33.09 | 35.11 | 7,368 | +2.33(+7.10%) |
Jan 23, 2017 | 32.88 | 34.60 | 30.35 | 32.78 | 9,833 | -1.52(-4.42%) |
Jan 20, 2017 | 34.81 | 35.62 | 34.00 | 34.30 | 7,324 | -0.30(-0.88%) |
Jan 19, 2017 | 35.82 | 36.43 | 33.69 | 34.60 | 8,033 | -1.11(-3.12%) |
Jan 18, 2017 | 36.12 | 36.53 | 35.41 | 35.72 | 3,908 | -0.30(-0.84%) |
Jan 17, 2017 | 37.94 | 37.94 | 35.74 | 36.02 | 4,898 | -1.62(-4.30%) |
Jan 13, 2017 | 37.64 | 37.64 | 37.64 | 0 | -0.10(-0.27%) | |
Jan 12, 2017 | 39.67 | 39.67 | 37.03 | 37.74 | 4,337 | -1.42(-3.62%) |
Jan 11, 2017 | 38.65 | 39.26 | 37.76 | 39.16 | 6,108 | +1.11(+2.93%) |
Jan 10, 2017 | 37.54 | 38.45 | 37.13 | 38.04 | 5,229 | +0.61(+1.62%) |
Jan 09, 2017 | 38.96 | 38.96 | 36.73 | 37.44 | 5,933 | -1.52(-3.90%) |
Jan 06, 2017 | 39.46 | 39.46 | 37.84 | 38.96 | 11,066 | -0.30(-0.77%) |
Jan 05, 2017 | 40.68 | 40.78 | 38.55 | 39.26 | 9,702 | -1.52(-3.72%) |
Jan 04, 2017 | 36.22 | 41.48 | 35.92 | 40.78 | 40,588 | +4.86(+13.52%) |
Jan 03, 2017 | 35.92 | 36.22 | 34.81 | 35.92 | 7,631 | +0.91(+2.60%) |
Dec 30, 2016 | 35.01 | 35.01 | 35.01 | 0 | -1.42(-3.89%) | |
Dec 29, 2016 | 38.35 | 38.35 | 35.52 | 36.43 | 11,766 | -1.21(-3.23%) |
Dec 28, 2016 | 36.83 | 37.94 | 36.22 | 37.64 | 8,326 | +1.11(+3.05%) |
Dec 27, 2016 | 36.12 | 36.73 | 34.81 | 36.53 | 8,868 | +0.91(+2.56%) |
Dec 23, 2016 | 35.62 | 35.62 | 35.62 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 36.63 | 37.64 | 35.41 | 35.62 | 11,319 | -1.21(-3.30%) |
Dec 21, 2016 | 36.22 | 38.45 | 35.31 | 36.83 | 24,009 | +1.11(+3.12%) |
Dec 20, 2016 | 33.39 | 36.20 | 33.09 | 35.72 | 24,116 | +2.73(+8.28%) |
Dec 19, 2016 | 31.16 | 33.29 | 31.16 | 32.99 | 16,872 | +1.52(+4.82%) |
Dec 16, 2016 | 31.37 | 31.87 | 30.76 | 31.47 | 141,911 | +0.20(+0.65%) |
Dec 15, 2016 | 30.25 | 31.57 | 29.65 | 31.27 | 24,042 | +1.82(+6.19%) |
Dec 14, 2016 | 29.34 | 30.05 | 28.63 | 29.44 | 9,906 | -0.30(-1.02%) |
Dec 13, 2016 | 29.95 | 30.25 | 29.14 | 29.75 | 5,773 | -0.20(-0.68%) |
Dec 12, 2016 | 31.16 | 31.16 | 29.44 | 29.95 | 13,657 | -1.42(-4.52%) |
Dec 09, 2016 | 32.28 | 32.78 | 30.86 | 31.37 | 19,889 | -0.40(-1.27%) |
Dec 08, 2016 | 29.75 | 32.07 | 29.75 | 31.77 | 42,304 | +2.23(+7.53%) |
Dec 07, 2016 | 29.85 | 30.25 | 29.34 | 29.55 | 12,318 | -0.30(-1.02%) |
Dec 06, 2016 | 29.85 | 30.35 | 29.04 | 29.85 | 18,721 | +0.00(+0.00%) |
Dec 05, 2016 | 28.63 | 30.25 | 28.63 | 29.85 | 9,560 | +0.81(+2.79%) |
Dec 02, 2016 | 30.46 | 30.76 | 28.53 | 29.04 | 12,147 | -1.42(-4.65%) |
Dec 01, 2016 | 31.27 | 31.77 | 30.35 | 30.46 | 15,329 | -0.71(-2.27%) |
Nov 30, 2016 | 30.06 | 31.57 | 29.76 | 31.16 | 14,239 | +1.51(+5.08%) |
Nov 29, 2016 | 29.46 | 29.96 | 29.05 | 29.66 | 6,686 | +0.40(+1.37%) |
Nov 28, 2016 | 29.35 | 29.76 | 28.44 | 29.25 | 12,522 | -0.30(-1.02%) |
Nov 25, 2016 | 30.76 | 30.76 | 29.25 | 29.56 | 6,108 | -0.50(-1.67%) |
Nov 23, 2016 | 30.06 | 30.06 | 30.06 | 0 | +2.01(+7.17%) | |
Nov 22, 2016 | 27.95 | 28.65 | 27.47 | 28.05 | 12,271 | +0.30(+1.09%) |
Nov 21, 2016 | 26.64 | 28.15 | 26.54 | 27.75 | 8,083 | +1.41(+5.34%) |
Nov 18, 2016 | 27.44 | 28.80 | 25.84 | 26.34 | 21,695 | -1.11(-4.03%) |
Nov 17, 2016 | 27.34 | 29.24 | 26.84 | 27.44 | 15,984 | +0.20(+0.74%) |
Nov 16, 2016 | 26.64 | 27.65 | 25.53 | 27.24 | 17,806 | +1.21(+4.63%) |
Nov 15, 2016 | 25.13 | 26.84 | 24.67 | 26.04 | 22,611 | +1.51(+6.15%) |
Nov 14, 2016 | 24.13 | 25.94 | 23.32 | 24.53 | 81,626 | +0.40(+1.67%) |
Nov 11, 2016 | 24.53 | 24.53 | 23.22 | 24.13 | 37,882 | -0.10(-0.42%) |
Nov 10, 2016 | 22.82 | 25.03 | 22.52 | 24.23 | 77,406 | +1.51(+6.64%) |
Nov 09, 2016 | 22.12 | 22.32 | 21.11 | 22.72 | 27,090 | -0.40(-1.74%) |
Nov 08, 2016 | 21.11 | 24.13 | 20.51 | 23.12 | 55,639 | +2.21(+10.58%) |
Nov 07, 2016 | 20.61 | 21.21 | 20.31 | 20.91 | 9,361 | +0.70(+3.48%) |
Nov 04, 2016 | 19.70 | 20.71 | 19.70 | 20.21 | 3,343 | +0.50(+2.55%) |
Nov 03, 2016 | 18.70 | 19.90 | 18.70 | 19.70 | 4,472 | +1.01(+5.38%) |
Nov 02, 2016 | 19.20 | 20.01 | 18.50 | 18.70 | 4,040 | -0.60(-3.13%) |
Nov 01, 2016 | 19.40 | 20.01 | 18.60 | 19.30 | 5,670 | -0.40(-2.04%) |
Oct 31, 2016 | 20.91 | 20.91 | 19.50 | 19.70 | 5,837 | -0.90(-4.39%) |
Oct 28, 2016 | 20.41 | 21.21 | 20.41 | 20.61 | 12,550 | +0.20(+0.99%) |
Oct 27, 2016 | 20.41 | 20.61 | 20.11 | 20.41 | 3,582 | +0.00(+0.00%) |
Oct 26, 2016 | 20.31 | 21.01 | 20.21 | 20.41 | 1,976 | +0.10(+0.49%) |
Oct 25, 2016 | 21.11 | 21.11 | 20.01 | 20.31 | 1,600 | -0.50(-2.42%) |
Oct 24, 2016 | 21.21 | 21.41 | 20.71 | 20.81 | 1,642 | -0.20(-0.96%) |
Oct 21, 2016 | 20.81 | 21.41 | 20.81 | 21.01 | 2,909 | -0.30(-1.42%) |
Oct 20, 2016 | 20.51 | 21.41 | 20.11 | 21.31 | 11,315 | +1.11(+5.47%) |
Oct 19, 2016 | 21.61 | 21.81 | 20.11 | 20.21 | 14,629 | -1.11(-5.19%) |
Oct 18, 2016 | 21.11 | 22.12 | 20.91 | 21.31 | 2,224 | +0.20(+0.95%) |
Oct 17, 2016 | 20.41 | 21.61 | 19.90 | 21.11 | 2,081 | +0.10(+0.48%) |
Oct 14, 2016 | 20.81 | 21.21 | 19.70 | 21.01 | 7,881 | -0.10(-0.48%) |
Oct 13, 2016 | 21.21 | 21.61 | 20.61 | 21.11 | 4,615 | -0.40(-1.87%) |
Oct 12, 2016 | 21.51 | 22.12 | 21.21 | 21.51 | 2,667 | +0.00(+0.00%) |
Oct 11, 2016 | 22.22 | 22.22 | 21.11 | 21.51 | 2,952 | -0.60(-2.73%) |
Oct 10, 2016 | 22.22 | 22.37 | 21.11 | 22.12 | 5,829 | +0.10(+0.46%) |
Oct 07, 2016 | 21.92 | 22.22 | 20.41 | 22.02 | 3,454 | -0.40(-1.79%) |
Oct 06, 2016 | 22.62 | 22.62 | 21.92 | 22.42 | 2,022 | -0.20(-0.89%) |
Oct 05, 2016 | 22.62 | 22.92 | 22.32 | 22.62 | 10,003 | +0.10(+0.45%) |
Oct 04, 2016 | 23.62 | 23.62 | 22.22 | 22.52 | 1,793 | -0.50(-2.18%) |