Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2016 | 37.30 | 37.30 | 36.30 | 36.40 | 119 | -0.20(-0.55%) |
Aug 31, 2016 | 34.00 | 37.10 | 32.72 | 36.60 | 1,944 | +0.60(+1.67%) |
Aug 30, 2016 | 35.00 | 36.10 | 33.44 | 36.00 | 2,353 | +2.28(+6.76%) |
Aug 29, 2016 | 35.00 | 35.00 | 33.72 | 33.72 | 107 | -1.28(-3.65%) |
Aug 26, 2016 | 37.87 | 37.87 | 33.50 | 35.00 | 1,604 | +1.00(+2.94%) |
Aug 25, 2016 | 36.50 | 36.50 | 34.00 | 34.00 | 2,810 | -1.60(-4.49%) |
Aug 24, 2016 | 36.00 | 37.52 | 35.50 | 35.60 | 2,410 | -1.83(-4.90%) |
Aug 23, 2016 | 35.95 | 38.00 | 35.90 | 37.43 | 1,030 | +1.43(+3.98%) |
Aug 22, 2016 | 35.90 | 37.40 | 35.30 | 36.00 | 1,615 | -0.60(-1.64%) |
Aug 19, 2016 | 36.60 | 37.30 | 35.50 | 36.60 | 852 | -0.60(-1.61%) |
Aug 18, 2016 | 35.70 | 37.20 | 35.60 | 37.20 | 2,167 | +1.00(+2.76%) |
Aug 17, 2016 | 37.50 | 37.60 | 35.00 | 36.20 | 3,725 | -0.40(-1.09%) |
Aug 16, 2016 | 37.00 | 38.80 | 35.70 | 36.60 | 2,510 | +1.30(+3.68%) |
Aug 15, 2016 | 35.70 | 37.00 | 35.00 | 35.30 | 4,365 | +0.10(+0.28%) |
Aug 12, 2016 | 35.50 | 36.70 | 35.20 | 35.20 | 1,097 | -0.20(-0.56%) |
Aug 11, 2016 | 36.20 | 40.92 | 35.10 | 35.40 | 8,711 | -0.30(-0.84%) |
Aug 10, 2016 | 38.50 | 40.80 | 35.70 | 35.70 | 3,434 | -1.70(-4.55%) |
Aug 09, 2016 | 39.90 | 40.90 | 37.10 | 37.40 | 4,091 | -2.00(-5.07%) |
Aug 08, 2016 | 38.74 | 40.80 | 38.74 | 39.40 | 804 | +0.90(+2.34%) |
Aug 05, 2016 | 37.75 | 38.70 | 37.70 | 38.50 | 413 | +2.30(+6.35%) |
Aug 04, 2016 | 37.50 | 37.50 | 36.00 | 36.20 | 1,041 | -0.90(-2.42%) |
Aug 03, 2016 | 36.30 | 38.60 | 36.30 | 37.10 | 1,083 | -0.40(-1.07%) |
Aug 02, 2016 | 36.50 | 37.70 | 35.82 | 37.50 | 1,836 | +1.70(+4.75%) |
Aug 01, 2016 | 37.00 | 37.80 | 35.30 | 35.80 | 1,387 | -1.20(-3.24%) |
Jul 29, 2016 | 36.20 | 37.60 | 35.50 | 37.00 | 6,261 | -0.30(-0.80%) |
Jul 28, 2016 | 38.60 | 38.60 | 36.00 | 37.30 | 883 | -0.90(-2.36%) |
Jul 27, 2016 | 36.70 | 38.20 | 36.70 | 38.20 | 366 | +2.20(+6.11%) |
Jul 26, 2016 | 37.90 | 39.03 | 35.60 | 36.00 | 1,694 | -2.40(-6.25%) |
Jul 25, 2016 | 39.60 | 39.80 | 38.30 | 38.40 | 2,036 | -2.50(-6.11%) |
Jul 22, 2016 | 40.69 | 41.30 | 40.69 | 40.90 | 280 | -1.08(-2.57%) |
Jul 21, 2016 | 40.60 | 44.39 | 39.10 | 41.98 | 3,671 | +1.08(+2.64%) |
Jul 20, 2016 | 42.50 | 42.50 | 40.80 | 40.90 | 2,937 | -0.90(-2.15%) |
Jul 19, 2016 | 42.90 | 43.50 | 41.00 | 41.80 | 1,490 | -0.70(-1.65%) |
Jul 18, 2016 | 42.50 | 44.39 | 42.50 | 42.50 | 1,312 | -0.20(-0.47%) |
Jul 15, 2016 | 42.70 | 44.06 | 42.70 | 42.70 | 169 | +0.33(+0.78%) |
Jul 14, 2016 | 41.50 | 42.37 | 40.00 | 42.37 | 789 | +1.11(+2.69%) |
Jul 13, 2016 | 40.49 | 41.73 | 40.40 | 41.26 | 429 | +0.86(+2.13%) |
Jul 12, 2016 | 40.40 | 42.40 | 39.80 | 40.40 | 789 | -0.60(-1.46%) |
Jul 11, 2016 | 41.99 | 42.40 | 40.60 | 41.00 | 837 | +0.80(+1.99%) |
Jul 08, 2016 | 41.30 | 43.10 | 40.00 | 40.20 | 1,557 | -0.70(-1.71%) |
Jul 07, 2016 | 41.70 | 43.80 | 40.30 | 40.90 | 1,101 | -1.70(-3.99%) |
Jul 05, 2016 | 39.30 | 42.97 | 39.30 | 42.60 | 782 | +3.00(+7.58%) |
Jul 01, 2016 | 40.00 | 39.60 | 39.60 | 39.60 | 2,540 | +0.10(+0.25%) |
Jun 30, 2016 | 39.80 | 42.40 | 39.50 | 39.50 | 2,792 | -1.94(-4.68%) |
Jun 29, 2016 | 39.60 | 42.50 | 39.40 | 41.44 | 4,024 | -1.86(-4.29%) |
Jun 28, 2016 | 38.40 | 43.40 | 38.40 | 43.30 | 1,466 | +4.80(+12.47%) |
Jun 27, 2016 | 41.50 | 43.02 | 38.00 | 38.50 | 1,795 | -3.30(-7.89%) |
Jun 24, 2016 | 40.70 | 43.30 | 40.00 | 41.80 | 1,348 | -2.00(-4.57%) |
Jun 23, 2016 | 43.20 | 44.02 | 40.70 | 43.80 | 1,360 | +1.10(+2.58%) |
Jun 22, 2016 | 43.20 | 43.20 | 40.44 | 42.70 | 1,076 | -0.50(-1.16%) |
Jun 21, 2016 | 44.10 | 44.10 | 40.60 | 43.20 | 1,458 | -1.10(-2.48%) |
Jun 20, 2016 | 44.90 | 45.00 | 43.00 | 44.30 | 2,519 | -0.30(-0.67%) |
Jun 17, 2016 | 44.40 | 46.02 | 43.00 | 44.60 | 5,396 | -2.90(-6.11%) |
Jun 16, 2016 | 45.00 | 53.00 | 43.60 | 47.50 | 80,624 | +6.00(+14.46%) |
Jun 15, 2016 | 35.40 | 41.70 | 34.55 | 41.50 | 3,393 | +6.10(+17.23%) |
Jun 14, 2016 | 33.10 | 35.40 | 32.40 | 35.40 | 2,149 | +1.30(+3.81%) |
Jun 13, 2016 | 33.90 | 35.00 | 31.50 | 34.10 | 2,924 | +2.00(+6.23%) |
Jun 10, 2016 | 33.60 | 34.80 | 31.40 | 32.10 | 762 | -3.00(-8.55%) |
Jun 09, 2016 | 33.40 | 36.00 | 31.40 | 35.10 | 657 | +0.60(+1.74%) |
Jun 08, 2016 | 32.10 | 37.74 | 32.00 | 34.50 | 3,368 | -2.40(-6.50%) |
Jun 07, 2016 | 32.19 | 37.70 | 32.00 | 36.90 | 11,617 | +4.60(+14.24%) |
Jun 06, 2016 | 31.90 | 32.50 | 31.20 | 32.30 | 464 | +0.00(+0.00%) |
Jun 03, 2016 | 32.35 | 32.35 | 32.30 | 32.30 | 47 | +1.10(+3.53%) |
Jun 02, 2016 | 31.55 | 32.70 | 31.20 | 31.20 | 390 | +0.10(+0.32%) |
Jun 01, 2016 | 32.20 | 32.20 | 31.00 | 31.10 | 540 | -0.80(-2.51%) |
May 31, 2016 | 31.10 | 31.90 | 29.80 | 31.90 | 2,284 | -0.49(-1.52%) |
May 27, 2016 | 31.30 | 32.39 | 32.39 | 32.39 | 40 | +0.19(+0.60%) |
May 26, 2016 | 31.50 | 32.20 | 30.90 | 32.20 | 579 | -0.30(-0.92%) |
May 25, 2016 | 32.40 | 33.00 | 31.30 | 32.50 | 1,158 | +0.00(+0.00%) |
May 24, 2016 | 33.50 | 34.00 | 31.00 | 32.50 | 1,389 | +0.10(+0.31%) |
May 23, 2016 | 32.41 | 32.50 | 32.00 | 32.40 | 407 | -0.33(-1.01%) |
May 20, 2016 | 32.00 | 32.73 | 32.00 | 32.73 | 436 | -0.27(-0.82%) |
May 19, 2016 | 32.70 | 33.00 | 32.00 | 33.00 | 303 | +0.00(+0.00%) |
May 18, 2016 | 33.20 | 33.60 | 32.70 | 33.00 | 774 | -0.20(-0.60%) |
May 17, 2016 | 32.92 | 33.20 | 32.80 | 33.20 | 153 | -1.00(-2.92%) |
May 16, 2016 | 33.60 | 34.30 | 33.36 | 34.20 | 491 | -0.10(-0.29%) |
May 13, 2016 | 35.80 | 36.00 | 32.60 | 34.30 | 2,391 | -1.50(-4.19%) |
May 12, 2016 | 33.60 | 35.90 | 33.00 | 35.80 | 984 | +2.20(+6.55%) |
May 11, 2016 | 32.70 | 35.68 | 32.40 | 33.60 | 995 | +0.80(+2.44%) |
May 10, 2016 | 35.15 | 37.40 | 32.80 | 32.80 | 828 | -2.80(-7.87%) |
May 09, 2016 | 36.00 | 36.30 | 35.60 | 35.60 | 783 | -0.65(-1.79%) |
May 06, 2016 | 36.30 | 36.30 | 36.20 | 36.25 | 108 | -0.61(-1.67%) |
May 05, 2016 | 37.19 | 37.90 | 36.80 | 36.86 | 393 | -2.84(-7.15%) |
May 04, 2016 | 36.53 | 39.70 | 36.40 | 39.70 | 992 | +2.60(+7.01%) |
May 03, 2016 | 37.01 | 37.70 | 36.04 | 37.10 | 321 | -1.47(-3.80%) |
May 02, 2016 | 37.00 | 38.57 | 37.00 | 38.57 | 204 | -0.83(-2.11%) |
Apr 29, 2016 | 39.50 | 39.88 | 37.50 | 39.40 | 603 | +1.40(+3.68%) |
Apr 28, 2016 | 39.10 | 41.50 | 37.80 | 38.00 | 2,109 | +0.00(+0.00%) |
Apr 27, 2016 | 39.50 | 39.50 | 36.80 | 38.00 | 1,721 | +0.00(+0.00%) |
Apr 26, 2016 | 40.50 | 40.50 | 36.90 | 38.00 | 3,309 | -2.60(-6.40%) |
Apr 25, 2016 | 41.10 | 41.19 | 38.94 | 40.60 | 775 | +0.10(+0.25%) |
Apr 22, 2016 | 41.30 | 41.30 | 37.60 | 40.50 | 1,671 | -1.20(-2.88%) |
Apr 21, 2016 | 32.60 | 44.20 | 32.60 | 41.70 | 12,612 | +8.37(+25.11%) |
Apr 20, 2016 | 32.96 | 33.33 | 32.10 | 33.33 | 295 | -0.07(-0.20%) |
Apr 19, 2016 | 32.40 | 33.49 | 31.50 | 33.40 | 597 | +2.10(+6.71%) |
Apr 18, 2016 | 33.40 | 33.50 | 31.06 | 31.30 | 273 | -0.40(-1.26%) |
Apr 15, 2016 | 31.30 | 33.80 | 30.60 | 31.70 | 2,082 | -0.50(-1.55%) |
Apr 14, 2016 | 31.20 | 33.00 | 29.60 | 32.20 | 821 | +1.70(+5.57%) |
Apr 13, 2016 | 27.35 | 32.50 | 27.35 | 30.50 | 1,390 | +1.50(+5.17%) |
Apr 12, 2016 | 28.00 | 29.29 | 28.00 | 29.00 | 511 | +0.60(+2.11%) |
Apr 11, 2016 | 29.20 | 30.00 | 28.30 | 28.40 | 1,010 | -0.60(-2.06%) |
Apr 08, 2016 | 27.80 | 29.00 | 27.60 | 29.00 | 596 | +1.38(+4.99%) |
Apr 07, 2016 | 27.71 | 28.10 | 27.62 | 27.62 | 410 | -0.38(-1.35%) |
Apr 06, 2016 | 28.00 | 28.10 | 27.10 | 28.00 | 1,295 | -0.10(-0.36%) |
Apr 05, 2016 | 27.40 | 28.10 | 27.40 | 28.10 | 473 | +0.70(+2.55%) |
Apr 04, 2016 | 27.90 | 27.90 | 27.00 | 27.40 | 683 | +1.30(+4.98%) |