Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 80.00 | 93.75 | 77.50 | 83.75 | 45,497 | +7.50(+9.84%) |
Apr 27, 2017 | 77.50 | 78.75 | 75.00 | 76.25 | 5,320 | -1.25(-1.61%) |
Apr 26, 2017 | 78.75 | 80.00 | 77.50 | 77.50 | 8,712 | +0.00(+0.00%) |
Apr 25, 2017 | 77.50 | 77.50 | 73.75 | 77.50 | 7,462 | +1.25(+1.64%) |
Apr 24, 2017 | 73.75 | 76.25 | 72.50 | 76.25 | 11,844 | +2.50(+3.39%) |
Apr 21, 2017 | 73.75 | 75.00 | 72.50 | 73.75 | 2,878 | +0.00(+0.00%) |
Apr 20, 2017 | 75.00 | 75.00 | 71.25 | 73.75 | 4,819 | -1.25(-1.67%) |
Apr 19, 2017 | 70.00 | 75.00 | 69.38 | 75.00 | 4,492 | +5.00(+7.14%) |
Apr 18, 2017 | 73.75 | 75.00 | 68.75 | 70.00 | 13,425 | -5.00(-6.67%) |
Apr 17, 2017 | 75.00 | 75.00 | 72.50 | 75.00 | 6,523 | +0.62(+0.84%) |
Apr 13, 2017 | 75.00 | 76.25 | 73.75 | 74.38 | 6,444 | +0.62(+0.85%) |
Apr 12, 2017 | 75.00 | 75.92 | 72.50 | 73.75 | 4,937 | -1.25(-1.67%) |
Apr 11, 2017 | 72.50 | 75.00 | 72.50 | 75.00 | 4,990 | +1.25(+1.69%) |
Apr 10, 2017 | 75.00 | 76.25 | 72.50 | 73.75 | 8,017 | +0.00(+0.00%) |
Apr 07, 2017 | 73.75 | 73.75 | 72.50 | 73.75 | 4,720 | +1.25(+1.72%) |
Apr 06, 2017 | 73.75 | 75.00 | 72.50 | 72.50 | 4,964 | -1.25(-1.69%) |
Apr 05, 2017 | 77.50 | 77.50 | 73.75 | 73.75 | 5,217 | -2.50(-3.28%) |
Apr 04, 2017 | 77.50 | 77.50 | 75.00 | 76.25 | 4,733 | +1.25(+1.67%) |
Apr 03, 2017 | 75.00 | 78.75 | 73.75 | 75.00 | 9,197 | +0.00(+0.00%) |
Mar 31, 2017 | 76.25 | 78.75 | 73.75 | 75.00 | 13,949 | -1.25(-1.64%) |
Mar 30, 2017 | 80.00 | 81.25 | 73.75 | 76.25 | 21,776 | +3.75(+5.17%) |
Mar 29, 2017 | 75.00 | 76.25 | 71.25 | 72.50 | 8,071 | -1.25(-1.69%) |
Mar 28, 2017 | 75.00 | 76.25 | 73.75 | 73.75 | 5,496 | -1.25(-1.67%) |
Mar 27, 2017 | 72.50 | 76.25 | 71.50 | 75.00 | 7,375 | +2.50(+3.45%) |
Mar 24, 2017 | 68.75 | 73.75 | 68.75 | 72.50 | 3,832 | +3.75(+5.45%) |
Mar 23, 2017 | 70.00 | 70.62 | 67.50 | 68.75 | 3,041 | +1.25(+1.85%) |
Mar 22, 2017 | 68.75 | 72.50 | 67.50 | 67.50 | 7,770 | -2.50(-3.57%) |
Mar 21, 2017 | 73.75 | 74.75 | 66.25 | 70.00 | 9,375 | -2.50(-3.45%) |
Mar 20, 2017 | 76.25 | 76.25 | 71.88 | 72.50 | 7,364 | -2.50(-3.33%) |
Mar 17, 2017 | 73.75 | 75.00 | 73.75 | 75.00 | 2,360 | +1.25(+1.69%) |
Mar 16, 2017 | 76.25 | 77.50 | 73.75 | 73.75 | 3,916 | -1.25(-1.67%) |
Mar 15, 2017 | 72.50 | 75.00 | 71.25 | 75.00 | 3,244 | +2.50(+3.45%) |
Mar 14, 2017 | 76.25 | 76.25 | 71.25 | 72.50 | 8,344 | -2.50(-3.33%) |
Mar 13, 2017 | 76.25 | 78.75 | 73.75 | 75.00 | 5,540 | -1.25(-1.64%) |
Mar 10, 2017 | 77.50 | 78.75 | 75.00 | 76.25 | 7,071 | -1.25(-1.61%) |
Mar 09, 2017 | 80.00 | 80.00 | 77.50 | 77.50 | 4,324 | +0.00(+0.00%) |
Mar 08, 2017 | 80.00 | 80.00 | 76.25 | 77.50 | 2,955 | +0.00(+0.00%) |
Mar 07, 2017 | 80.00 | 82.50 | 75.00 | 77.50 | 8,338 | +1.25(+1.64%) |
Mar 06, 2017 | 75.00 | 77.50 | 72.50 | 76.25 | 4,553 | +1.25(+1.67%) |
Mar 03, 2017 | 77.50 | 82.50 | 75.00 | 75.00 | 5,481 | -2.50(-3.23%) |
Mar 02, 2017 | 75.00 | 77.50 | 75.00 | 77.50 | 5,926 | +2.50(+3.33%) |
Mar 01, 2017 | 76.25 | 77.50 | 75.00 | 75.00 | 5,165 | -1.25(-1.64%) |
Feb 28, 2017 | 75.00 | 77.75 | 75.00 | 76.25 | 3,834 | +0.00(+0.00%) |
Feb 27, 2017 | 75.00 | 77.50 | 75.00 | 76.25 | 3,585 | +1.25(+1.67%) |
Feb 24, 2017 | 77.50 | 77.50 | 75.00 | 75.00 | 4,825 | -3.75(-4.76%) |
Feb 23, 2017 | 76.25 | 79.38 | 76.25 | 78.75 | 3,716 | +1.25(+1.61%) |
Feb 22, 2017 | 80.00 | 81.25 | 76.25 | 77.50 | 8,446 | -1.25(-1.59%) |
Feb 21, 2017 | 83.75 | 83.75 | 77.50 | 78.75 | 11,069 | -5.00(-5.97%) |
Feb 17, 2017 | 83.75 | 83.75 | 83.75 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 83.75 | 85.62 | 82.38 | 83.75 | 7,324 | +0.00(+0.00%) |
Feb 15, 2017 | 85.00 | 85.00 | 81.25 | 83.75 | 11,929 | +1.25(+1.52%) |
Feb 14, 2017 | 85.00 | 86.00 | 81.25 | 82.50 | 10,917 | +0.00(+0.00%) |
Feb 13, 2017 | 85.00 | 85.00 | 80.00 | 82.50 | 24,118 | +6.25(+8.20%) |
Feb 10, 2017 | 75.00 | 77.50 | 72.50 | 76.25 | 7,641 | +2.50(+3.39%) |
Feb 09, 2017 | 70.00 | 73.75 | 68.75 | 73.75 | 3,828 | +3.75(+5.36%) |
Feb 08, 2017 | 71.25 | 72.50 | 68.75 | 70.00 | 4,472 | -1.25(-1.75%) |
Feb 07, 2017 | 71.25 | 72.50 | 70.00 | 71.25 | 4,296 | +0.00(+0.00%) |
Feb 06, 2017 | 72.50 | 73.88 | 68.75 | 71.25 | 11,137 | -2.50(-3.39%) |
Feb 03, 2017 | 77.50 | 77.50 | 73.75 | 73.75 | 5,527 | -2.50(-3.28%) |
Feb 02, 2017 | 78.75 | 78.75 | 75.00 | 76.25 | 3,783 | -1.25(-1.61%) |
Feb 01, 2017 | 76.25 | 80.00 | 73.75 | 77.50 | 18,003 | -1.25(-1.59%) |
Jan 31, 2017 | 75.00 | 86.25 | 71.25 | 78.75 | 122,697 | +13.75(+21.15%) |
Jan 30, 2017 | 65.00 | 66.25 | 62.50 | 65.00 | 3,076 | +1.25(+1.96%) |
Jan 27, 2017 | 65.00 | 65.00 | 63.75 | 63.75 | 3,728 | -1.25(-1.92%) |
Jan 26, 2017 | 66.25 | 66.25 | 63.75 | 65.00 | 2,271 | +0.00(+0.00%) |
Jan 25, 2017 | 63.75 | 66.25 | 62.50 | 65.00 | 2,513 | +1.25(+1.96%) |
Jan 24, 2017 | 65.00 | 65.00 | 58.75 | 63.75 | 10,440 | +0.00(+0.00%) |
Jan 23, 2017 | 68.75 | 68.75 | 62.50 | 63.75 | 8,219 | -3.75(-5.56%) |
Jan 20, 2017 | 70.00 | 70.00 | 65.00 | 67.50 | 5,093 | -1.25(-1.82%) |
Jan 19, 2017 | 67.50 | 70.00 | 65.62 | 68.75 | 7,512 | +1.25(+1.85%) |
Jan 18, 2017 | 75.00 | 77.50 | 65.00 | 67.50 | 22,705 | -5.00(-6.90%) |
Jan 17, 2017 | 63.75 | 77.50 | 63.75 | 72.50 | 31,378 | +8.75(+13.73%) |
Jan 13, 2017 | 63.75 | 63.75 | 63.75 | 0 | +2.50(+4.08%) | |
Jan 12, 2017 | 62.50 | 62.50 | 60.00 | 61.25 | 6,074 | +0.00(+0.00%) |
Jan 11, 2017 | 66.25 | 66.25 | 60.00 | 61.25 | 18,324 | -5.00(-7.55%) |
Jan 10, 2017 | 67.50 | 68.75 | 66.25 | 66.25 | 10,214 | -2.50(-3.64%) |
Jan 09, 2017 | 68.75 | 70.00 | 67.50 | 68.75 | 8,944 | +0.00(+0.00%) |
Jan 06, 2017 | 70.00 | 73.50 | 67.50 | 68.75 | 19,434 | -6.25(-8.33%) |
Jan 05, 2017 | 62.50 | 77.50 | 58.75 | 75.00 | 89,867 | -16.25(-17.81%) |
Jan 04, 2017 | 90.00 | 91.25 | 88.75 | 91.25 | 11,090 | +3.75(+4.29%) |
Jan 03, 2017 | 88.75 | 93.75 | 86.25 | 87.50 | 11,660 | -2.50(-2.78%) |
Dec 30, 2016 | 90.00 | 90.00 | 90.00 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 90.00 | 92.50 | 88.75 | 90.00 | 8,164 | +1.25(+1.41%) |
Dec 28, 2016 | 100.00 | 100.00 | 88.75 | 88.75 | 17,000 | -12.50(-12.35%) |
Dec 27, 2016 | 103.75 | 103.75 | 100.00 | 101.25 | 5,969 | -1.25(-1.22%) |
Dec 23, 2016 | 102.50 | 102.50 | 102.50 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 101.25 | 105.00 | 100.00 | 102.50 | 11,713 | +3.75(+3.80%) |
Dec 21, 2016 | 97.50 | 100.00 | 96.25 | 98.75 | 16,191 | +2.50(+2.60%) |
Dec 20, 2016 | 97.50 | 100.00 | 96.25 | 96.25 | 9,545 | +1.25(+1.32%) |
Dec 19, 2016 | 96.25 | 96.88 | 93.75 | 95.00 | 10,291 | +2.50(+2.70%) |
Dec 16, 2016 | 95.00 | 95.00 | 91.25 | 92.50 | 8,467 | -2.50(-2.63%) |
Dec 15, 2016 | 93.75 | 95.00 | 92.50 | 95.00 | 3,515 | +0.00(+0.00%) |
Dec 14, 2016 | 96.25 | 96.25 | 92.50 | 95.00 | 6,047 | +0.00(+0.00%) |
Dec 13, 2016 | 96.25 | 97.50 | 93.75 | 95.00 | 9,762 | -1.25(-1.30%) |
Dec 12, 2016 | 97.50 | 97.50 | 93.75 | 96.25 | 13,538 | +1.25(+1.32%) |
Dec 09, 2016 | 93.75 | 97.75 | 92.50 | 95.00 | 18,364 | +2.50(+2.70%) |
Dec 08, 2016 | 87.50 | 95.00 | 86.25 | 92.50 | 41,162 | +5.00(+5.71%) |
Dec 07, 2016 | 85.00 | 88.75 | 85.00 | 87.50 | 2,901 | +1.25(+1.45%) |
Dec 06, 2016 | 85.00 | 86.25 | 85.00 | 86.25 | 4,517 | +0.00(+0.00%) |
Dec 05, 2016 | 86.25 | 87.50 | 85.00 | 86.25 | 3,532 | +0.00(+0.00%) |
Dec 02, 2016 | 85.00 | 88.75 | 83.75 | 86.25 | 9,128 | +1.25(+1.47%) |
Dec 01, 2016 | 86.25 | 86.25 | 82.50 | 85.00 | 6,063 | +0.00(+0.00%) |
Nov 30, 2016 | 86.25 | 87.50 | 85.00 | 85.00 | 2,961 | -1.25(-1.45%) |
Nov 29, 2016 | 85.00 | 87.50 | 83.75 | 86.25 | 5,134 | +1.25(+1.47%) |
Nov 28, 2016 | 86.25 | 86.25 | 83.75 | 85.00 | 4,033 | +0.00(+0.00%) |
Nov 25, 2016 | 86.25 | 86.25 | 83.75 | 85.00 | 3,309 | -1.25(-1.45%) |
Nov 23, 2016 | 86.25 | 86.25 | 86.25 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 85.00 | 87.50 | 83.75 | 86.25 | 3,821 | +1.25(+1.47%) |
Nov 21, 2016 | 87.50 | 87.50 | 83.75 | 85.00 | 6,209 | -2.50(-2.86%) |
Nov 18, 2016 | 85.00 | 88.75 | 81.25 | 87.50 | 10,719 | +1.25(+1.45%) |
Nov 17, 2016 | 87.50 | 88.59 | 85.00 | 86.25 | 4,685 | -1.25(-1.43%) |
Nov 16, 2016 | 87.50 | 90.00 | 86.25 | 87.50 | 4,875 | +1.25(+1.45%) |
Nov 15, 2016 | 86.25 | 88.75 | 85.00 | 86.25 | 4,923 | +0.00(+0.00%) |
Nov 14, 2016 | 88.75 | 89.75 | 86.25 | 86.25 | 4,163 | -1.25(-1.43%) |
Nov 11, 2016 | 87.50 | 88.75 | 86.25 | 87.50 | 3,778 | -1.25(-1.41%) |
Nov 10, 2016 | 88.75 | 90.62 | 85.00 | 88.75 | 16,341 | +2.50(+2.90%) |
Nov 09, 2016 | 85.00 | 88.75 | 83.75 | 86.25 | 42,992 | +5.00(+6.15%) |
Nov 08, 2016 | 86.25 | 86.25 | 81.25 | 81.25 | 27,818 | -6.25(-7.14%) |
Nov 07, 2016 | 87.50 | 88.75 | 86.25 | 87.50 | 7,077 | +1.25(+1.45%) |
Nov 04, 2016 | 86.25 | 87.50 | 82.50 | 86.25 | 8,140 | -1.25(-1.43%) |
Nov 03, 2016 | 93.75 | 93.75 | 86.25 | 87.50 | 6,974 | -5.00(-5.41%) |
Nov 02, 2016 | 100.00 | 100.00 | 90.00 | 92.50 | 7,048 | -7.50(-7.50%) |
Nov 01, 2016 | 96.25 | 101.25 | 96.25 | 100.00 | 8,212 | +3.75(+3.90%) |
Oct 31, 2016 | 95.00 | 98.50 | 95.00 | 96.25 | 5,445 | +0.75(+0.79%) |
Oct 28, 2016 | 93.75 | 95.75 | 92.75 | 95.50 | 8,790 | +0.75(+0.79%) |
Oct 27, 2016 | 97.00 | 99.75 | 93.00 | 94.75 | 30,863 | -9.75(-9.33%) |
Oct 26, 2016 | 111.25 | 112.25 | 103.25 | 104.50 | 14,231 | -9.25(-8.13%) |
Oct 25, 2016 | 119.50 | 121.50 | 106.25 | 113.75 | 20,309 | -7.75(-6.38%) |
Oct 24, 2016 | 125.00 | 127.00 | 117.75 | 121.50 | 21,262 | -2.00(-1.62%) |
Oct 21, 2016 | 122.75 | 130.00 | 119.00 | 123.50 | 42,578 | +1.25(+1.02%) |
Oct 20, 2016 | 118.00 | 139.75 | 117.75 | 122.25 | 113,170 | +6.00(+5.16%) |
Oct 19, 2016 | 105.50 | 118.50 | 105.00 | 116.25 | 32,118 | +10.50(+9.93%) |
Oct 18, 2016 | 101.50 | 113.50 | 101.50 | 105.75 | 27,709 | +4.25(+4.19%) |
Oct 17, 2016 | 93.00 | 101.75 | 93.00 | 101.50 | 14,383 | +8.00(+8.56%) |
Oct 14, 2016 | 104.75 | 106.00 | 92.75 | 93.50 | 47,058 | -7.75(-7.65%) |
Oct 13, 2016 | 97.25 | 122.50 | 95.25 | 101.25 | 195,223 | +6.25(+6.58%) |
Oct 12, 2016 | 87.75 | 100.00 | 87.75 | 95.00 | 53,582 | +8.25(+9.51%) |
Oct 11, 2016 | 83.25 | 88.25 | 83.00 | 86.75 | 7,139 | +3.25(+3.89%) |
Oct 10, 2016 | 85.00 | 85.00 | 82.50 | 83.50 | 3,102 | -1.25(-1.47%) |
Oct 07, 2016 | 85.00 | 85.50 | 83.00 | 84.75 | 2,975 | -0.25(-0.29%) |
Oct 06, 2016 | 85.75 | 86.00 | 83.75 | 85.00 | 3,776 | +0.00(+0.00%) |
Oct 05, 2016 | 85.50 | 86.25 | 84.75 | 85.00 | 5,201 | -1.25(-1.45%) |
Oct 04, 2016 | 85.00 | 86.25 | 85.00 | 86.25 | 4,651 | +0.25(+0.29%) |
Oct 03, 2016 | 86.50 | 86.75 | 85.00 | 86.00 | 3,423 | +0.00(+0.00%) |
Sep 30, 2016 | 85.50 | 86.25 | 85.00 | 86.00 | 1,801 | +0.50(+0.58%) |
Sep 29, 2016 | 86.50 | 87.25 | 83.98 | 85.50 | 3,447 | -0.75(-0.87%) |
Sep 28, 2016 | 85.75 | 87.19 | 85.00 | 86.25 | 5,566 | +1.25(+1.47%) |
Sep 27, 2016 | 86.25 | 86.25 | 84.00 | 85.00 | 3,019 | -0.50(-0.58%) |
Sep 26, 2016 | 87.00 | 87.50 | 85.50 | 85.50 | 4,550 | -1.00(-1.16%) |
Sep 23, 2016 | 86.75 | 87.75 | 86.25 | 86.50 | 2,353 | -0.75(-0.86%) |
Sep 22, 2016 | 87.50 | 87.75 | 87.00 | 87.25 | 5,505 | +0.50(+0.58%) |
Sep 21, 2016 | 85.75 | 87.25 | 85.25 | 86.75 | 4,778 | +2.00(+2.36%) |
Sep 20, 2016 | 83.75 | 86.25 | 83.75 | 84.75 | 4,988 | +0.75(+0.89%) |
Sep 19, 2016 | 84.00 | 85.25 | 82.50 | 84.00 | 2,914 | +0.25(+0.30%) |
Sep 16, 2016 | 83.50 | 84.50 | 83.25 | 83.75 | 2,375 | -0.75(-0.89%) |
Sep 15, 2016 | 86.00 | 87.25 | 80.75 | 84.50 | 3,868 | -0.75(-0.88%) |
Sep 14, 2016 | 86.00 | 87.75 | 84.50 | 85.25 | 4,515 | -0.50(-0.58%) |
Sep 13, 2016 | 89.50 | 89.50 | 85.38 | 85.75 | 4,055 | -4.25(-4.72%) |
Sep 12, 2016 | 90.32 | 92.50 | 87.50 | 90.00 | 4,956 | +0.00(+0.00%) |
Sep 09, 2016 | 93.50 | 93.50 | 89.25 | 90.00 | 5,761 | -3.25(-3.49%) |
Sep 08, 2016 | 93.50 | 93.50 | 90.75 | 93.25 | 2,316 | +0.00(+0.00%) |
Sep 07, 2016 | 91.75 | 93.50 | 90.50 | 93.25 | 3,380 | +1.75(+1.91%) |
Sep 06, 2016 | 88.80 | 92.75 | 87.75 | 91.50 | 4,117 | +3.25(+3.68%) |
Sep 02, 2016 | 91.25 | 88.25 | 88.25 | 88.25 | 2,852 | -0.75(-0.84%) |
Sep 01, 2016 | 91.50 | 93.25 | 88.00 | 89.00 | 3,025 | -1.25(-1.39%) |
Aug 31, 2016 | 90.75 | 91.75 | 89.50 | 90.25 | 2,256 | -0.50(-0.55%) |
Aug 30, 2016 | 90.75 | 92.75 | 90.25 | 90.75 | 1,210 | +0.00(+0.00%) |
Aug 29, 2016 | 93.50 | 93.50 | 90.75 | 90.75 | 3,362 | -2.25(-2.42%) |
Aug 26, 2016 | 91.50 | 93.50 | 90.75 | 93.00 | 2,724 | +2.50(+2.76%) |
Aug 25, 2016 | 91.25 | 93.47 | 90.25 | 90.50 | 3,498 | +0.00(+0.00%) |
Aug 24, 2016 | 92.25 | 94.50 | 90.00 | 90.50 | 3,500 | -1.25(-1.36%) |
Aug 23, 2016 | 91.75 | 93.00 | 90.25 | 91.75 | 2,581 | +0.00(+0.00%) |
Aug 22, 2016 | 92.00 | 95.25 | 91.25 | 91.75 | 3,114 | -0.25(-0.27%) |
Aug 19, 2016 | 93.75 | 93.75 | 89.00 | 92.00 | 1,771 | +0.00(+0.00%) |
Aug 18, 2016 | 90.50 | 93.75 | 90.50 | 92.00 | 2,341 | +0.75(+0.82%) |
Aug 17, 2016 | 90.00 | 92.75 | 89.50 | 91.25 | 4,424 | +0.00(+0.00%) |
Aug 16, 2016 | 89.75 | 91.50 | 88.88 | 91.25 | 3,173 | +1.00(+1.11%) |
Aug 15, 2016 | 90.50 | 91.25 | 88.86 | 90.25 | 2,934 | +0.00(+0.00%) |
Aug 12, 2016 | 88.75 | 91.00 | 88.25 | 90.25 | 4,572 | +1.75(+1.98%) |
Aug 11, 2016 | 87.00 | 88.75 | 85.25 | 88.50 | 3,966 | +2.25(+2.61%) |
Aug 10, 2016 | 87.50 | 90.25 | 85.00 | 86.25 | 6,511 | -4.00(-4.43%) |
Aug 09, 2016 | 88.50 | 90.89 | 88.44 | 90.25 | 6,594 | +2.50(+2.85%) |
Aug 08, 2016 | 86.75 | 89.25 | 85.50 | 87.75 | 3,042 | +1.25(+1.45%) |
Aug 05, 2016 | 86.75 | 87.50 | 85.00 | 86.50 | 3,382 | -0.25(-0.29%) |
Aug 04, 2016 | 87.25 | 88.40 | 85.75 | 86.75 | 3,690 | +1.00(+1.17%) |
Aug 03, 2016 | 84.00 | 88.25 | 83.75 | 85.75 | 3,473 | +0.75(+0.88%) |
Aug 02, 2016 | 87.50 | 87.50 | 84.00 | 85.00 | 1,652 | -1.00(-1.16%) |
Aug 01, 2016 | 87.00 | 89.75 | 85.50 | 86.00 | 4,597 | +1.75(+2.08%) |
Jul 29, 2016 | 85.00 | 85.00 | 82.78 | 84.25 | 1,462 | +0.50(+0.60%) |
Jul 28, 2016 | 83.50 | 85.00 | 82.94 | 83.75 | 3,207 | +1.25(+1.52%) |
Jul 27, 2016 | 83.25 | 85.50 | 82.00 | 82.50 | 5,893 | -1.00(-1.20%) |
Jul 26, 2016 | 83.75 | 85.25 | 82.50 | 83.50 | 2,748 | +0.25(+0.30%) |
Jul 25, 2016 | 84.50 | 86.00 | 82.00 | 83.25 | 3,804 | -2.75(-3.20%) |
Jul 22, 2016 | 88.75 | 88.75 | 84.75 | 86.00 | 6,126 | -1.75(-1.99%) |
Jul 21, 2016 | 85.50 | 88.00 | 85.48 | 87.75 | 4,016 | +2.00(+2.33%) |
Jul 20, 2016 | 84.00 | 87.50 | 84.00 | 85.75 | 3,839 | +1.25(+1.48%) |
Jul 19, 2016 | 87.50 | 89.00 | 84.00 | 84.50 | 6,747 | -3.50(-3.98%) |
Jul 18, 2016 | 88.75 | 89.50 | 87.25 | 88.00 | 4,398 | -1.25(-1.40%) |
Jul 15, 2016 | 89.25 | 90.25 | 87.75 | 89.25 | 4,651 | -0.25(-0.28%) |
Jul 14, 2016 | 89.00 | 90.25 | 87.50 | 89.50 | 4,646 | +1.75(+1.99%) |
Jul 13, 2016 | 90.00 | 90.53 | 86.50 | 87.75 | 7,588 | -2.75(-3.04%) |
Jul 12, 2016 | 85.75 | 91.50 | 84.08 | 90.50 | 12,542 | +6.00(+7.10%) |
Jul 11, 2016 | 84.00 | 84.50 | 82.50 | 84.50 | 4,311 | +2.00(+2.42%) |
Jul 08, 2016 | 83.25 | 84.00 | 83.25 | 82.50 | 6,218 | -0.75(-0.90%) |
Jul 07, 2016 | 83.75 | 85.50 | 81.25 | 83.25 | 6,277 | -1.50(-1.77%) |
Jul 05, 2016 | 90.00 | 90.00 | 82.50 | 84.75 | 15,550 | -5.50(-6.09%) |
Jul 01, 2016 | 88.75 | 90.25 | 90.25 | 90.25 | 143,324 | +8.75(+10.74%) |
Jun 30, 2016 | 81.00 | 81.75 | 79.25 | 81.50 | 2,055 | -0.25(-0.31%) |
Jun 29, 2016 | 81.75 | 82.50 | 77.50 | 81.75 | 4,926 | +1.75(+2.19%) |
Jun 28, 2016 | 78.00 | 80.50 | 75.00 | 80.00 | 4,851 | +4.75(+6.31%) |
Jun 27, 2016 | 82.25 | 82.25 | 74.00 | 75.25 | 11,263 | -5.25(-6.52%) |
Jun 24, 2016 | 82.25 | 85.00 | 80.25 | 80.50 | 9,313 | -6.50(-7.47%) |
Jun 23, 2016 | 87.00 | 89.00 | 86.25 | 87.00 | 1,686 | +0.75(+0.87%) |
Jun 22, 2016 | 89.25 | 90.50 | 85.75 | 86.25 | 6,899 | -2.50(-2.82%) |
Jun 21, 2016 | 89.50 | 89.50 | 86.73 | 88.75 | 2,207 | -1.00(-1.11%) |
Jun 20, 2016 | 90.00 | 90.60 | 88.25 | 89.75 | 2,822 | +0.50(+0.56%) |
Jun 17, 2016 | 85.75 | 89.50 | 85.75 | 89.25 | 2,997 | +3.00(+3.48%) |
Jun 16, 2016 | 87.75 | 90.25 | 85.50 | 86.25 | 3,640 | -1.75(-1.99%) |
Jun 15, 2016 | 86.50 | 91.50 | 86.25 | 88.00 | 10,518 | +2.00(+2.33%) |
Jun 14, 2016 | 86.75 | 87.50 | 85.50 | 86.00 | 3,331 | -1.50(-1.71%) |
Jun 13, 2016 | 87.75 | 89.50 | 87.00 | 87.50 | 3,451 | -0.75(-0.85%) |
Jun 10, 2016 | 88.25 | 91.25 | 87.50 | 88.25 | 2,406 | -2.50(-2.75%) |
Jun 09, 2016 | 88.50 | 91.25 | 87.00 | 90.75 | 3,507 | +2.75(+3.12%) |
Jun 08, 2016 | 91.50 | 92.00 | 88.00 | 88.00 | 4,678 | -3.25(-3.56%) |
Jun 07, 2016 | 95.00 | 95.97 | 90.00 | 91.25 | 7,022 | +1.00(+1.11%) |
Jun 06, 2016 | 83.50 | 93.25 | 83.50 | 90.25 | 14,277 | +6.00(+7.12%) |
Jun 03, 2016 | 85.75 | 87.00 | 83.50 | 84.25 | 3,440 | -1.25(-1.46%) |
Jun 02, 2016 | 85.00 | 87.50 | 84.50 | 85.50 | 3,564 | +0.75(+0.88%) |
Jun 01, 2016 | 84.75 | 87.25 | 83.75 | 84.75 | 2,729 | -0.50(-0.59%) |
May 31, 2016 | 86.75 | 89.75 | 84.75 | 85.25 | 4,371 | -2.25(-2.57%) |
May 27, 2016 | 86.50 | 87.50 | 87.50 | 87.50 | 4,760 | +0.50(+0.57%) |
May 26, 2016 | 89.00 | 90.61 | 86.25 | 87.00 | 2,545 | -2.00(-2.25%) |
May 25, 2016 | 86.50 | 90.50 | 85.50 | 89.00 | 4,337 | +2.50(+2.89%) |
May 24, 2016 | 88.75 | 88.75 | 83.00 | 86.50 | 4,656 | +0.50(+0.58%) |
May 23, 2016 | 86.75 | 91.75 | 85.75 | 86.00 | 5,061 | -0.25(-0.29%) |
May 20, 2016 | 85.00 | 87.50 | 82.50 | 86.25 | 5,561 | +3.50(+4.23%) |
May 19, 2016 | 84.00 | 86.00 | 82.50 | 82.75 | 6,490 | -1.50(-1.78%) |
May 18, 2016 | 85.00 | 87.30 | 83.75 | 84.25 | 4,140 | -1.50(-1.75%) |
May 17, 2016 | 87.75 | 88.25 | 84.25 | 85.75 | 5,529 | +0.00(+0.00%) |
May 16, 2016 | 84.25 | 88.75 | 84.25 | 85.75 | 2,893 | +2.50(+3.00%) |
May 13, 2016 | 85.25 | 87.05 | 81.00 | 83.25 | 6,004 | -1.00(-1.19%) |
May 12, 2016 | 88.25 | 88.75 | 83.75 | 84.25 | 7,786 | -4.50(-5.07%) |
May 11, 2016 | 92.50 | 94.86 | 88.50 | 88.75 | 5,950 | -4.75(-5.08%) |
May 10, 2016 | 93.75 | 96.00 | 88.50 | 93.50 | 13,845 | +6.50(+7.47%) |
May 09, 2016 | 86.25 | 88.75 | 82.75 | 87.00 | 5,959 | +1.50(+1.75%) |
May 06, 2016 | 82.50 | 87.25 | 80.25 | 85.50 | 9,475 | +3.75(+4.59%) |
May 05, 2016 | 87.00 | 87.75 | 81.00 | 81.75 | 11,156 | -5.00(-5.76%) |
May 04, 2016 | 91.75 | 92.75 | 86.50 | 86.75 | 9,725 | -6.50(-6.97%) |
May 03, 2016 | 101.25 | 101.25 | 93.00 | 93.25 | 7,120 | -4.75(-4.85%) |