Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 55.00 | 55.70 | 53.20 | 54.80 | 7,193 | -0.60(-1.08%) |
Sep 28, 2017 | 54.60 | 55.98 | 54.00 | 55.40 | 2,169 | +0.60(+1.09%) |
Sep 27, 2017 | 55.00 | 56.20 | 54.20 | 54.80 | 1,082 | -0.40(-0.72%) |
Sep 26, 2017 | 55.20 | 55.80 | 54.20 | 55.20 | 692 | +0.00(+0.00%) |
Sep 25, 2017 | 55.40 | 56.89 | 54.00 | 55.20 | 2,916 | +0.60(+1.10%) |
Sep 22, 2017 | 54.40 | 54.60 | 53.00 | 54.60 | 2,845 | +0.20(+0.37%) |
Sep 21, 2017 | 54.00 | 54.40 | 53.00 | 54.40 | 2,390 | +0.40(+0.74%) |
Sep 20, 2017 | 53.40 | 54.00 | 52.40 | 54.00 | 4,257 | +1.00(+1.89%) |
Sep 19, 2017 | 53.20 | 53.60 | 50.40 | 53.00 | 2,083 | +0.00(+0.00%) |
Sep 18, 2017 | 54.00 | 54.80 | 52.60 | 53.00 | 1,881 | -1.20(-2.21%) |
Sep 15, 2017 | 54.40 | 54.40 | 53.00 | 54.20 | 2,286 | +0.20(+0.37%) |
Sep 14, 2017 | 52.20 | 54.60 | 52.20 | 54.00 | 4,042 | +1.20(+2.27%) |
Sep 13, 2017 | 52.40 | 54.00 | 52.40 | 52.80 | 2,693 | +0.20(+0.38%) |
Sep 12, 2017 | 52.80 | 53.20 | 52.00 | 52.60 | 973 | -0.20(-0.38%) |
Sep 11, 2017 | 52.80 | 53.60 | 52.20 | 52.80 | 1,120 | +0.00(+0.00%) |
Sep 08, 2017 | 53.80 | 54.00 | 52.00 | 52.80 | 7,904 | -0.20(-0.38%) |
Sep 07, 2017 | 52.60 | 53.80 | 50.80 | 53.00 | 14,392 | +0.40(+0.76%) |
Sep 06, 2017 | 53.00 | 53.60 | 51.20 | 52.60 | 1,373 | -0.20(-0.38%) |
Sep 05, 2017 | 51.80 | 53.20 | 50.00 | 52.80 | 1,596 | +1.40(+2.72%) |
Sep 01, 2017 | 52.20 | 53.40 | 50.72 | 51.40 | 1,138 | -0.80(-1.53%) |
Aug 31, 2017 | 52.40 | 54.40 | 51.60 | 52.20 | 4,767 | -0.40(-0.76%) |
Aug 30, 2017 | 52.20 | 53.80 | 51.80 | 52.60 | 711 | +0.40(+0.77%) |
Aug 29, 2017 | 52.20 | 53.00 | 51.80 | 52.20 | 1,908 | +0.20(+0.38%) |
Aug 28, 2017 | 52.00 | 52.80 | 51.20 | 52.00 | 2,703 | +0.40(+0.78%) |
Aug 25, 2017 | 52.00 | 52.40 | 51.40 | 51.60 | 743 | -0.40(-0.77%) |
Aug 24, 2017 | 51.40 | 52.00 | 51.00 | 52.00 | 2,551 | +1.00(+1.96%) |
Aug 23, 2017 | 51.40 | 51.80 | 50.00 | 51.00 | 887 | +0.00(+0.00%) |
Aug 22, 2017 | 52.20 | 52.60 | 50.00 | 51.00 | 1,740 | -1.20(-2.30%) |
Aug 21, 2017 | 49.80 | 52.60 | 49.80 | 52.20 | 1,904 | +0.80(+1.56%) |
Aug 18, 2017 | 50.60 | 51.80 | 49.20 | 51.40 | 1,391 | +0.80(+1.58%) |
Aug 17, 2017 | 52.60 | 53.20 | 50.20 | 50.60 | 478 | -2.00(-3.80%) |
Aug 16, 2017 | 52.20 | 53.44 | 51.40 | 52.60 | 2,298 | +0.00(+0.00%) |
Aug 15, 2017 | 53.80 | 54.40 | 52.00 | 52.60 | 1,915 | -1.20(-2.23%) |
Aug 14, 2017 | 53.00 | 53.80 | 52.20 | 53.80 | 791 | +0.80(+1.51%) |
Aug 11, 2017 | 52.60 | 53.40 | 52.00 | 53.00 | 2,007 | +0.40(+0.76%) |
Aug 10, 2017 | 54.00 | 54.40 | 50.80 | 52.60 | 1,461 | -2.00(-3.66%) |
Aug 09, 2017 | 53.80 | 55.60 | 53.60 | 54.60 | 1,673 | +0.00(+0.00%) |
Aug 08, 2017 | 55.00 | 55.00 | 54.00 | 54.60 | 1,333 | -0.60(-1.09%) |
Aug 07, 2017 | 55.40 | 56.00 | 54.60 | 55.20 | 238 | -0.80(-1.43%) |
Aug 04, 2017 | 55.00 | 56.60 | 53.80 | 56.00 | 1,736 | +1.00(+1.82%) |
Aug 03, 2017 | 55.40 | 56.60 | 54.20 | 55.00 | 701 | -1.80(-3.17%) |
Aug 02, 2017 | 57.40 | 57.60 | 55.20 | 56.80 | 1,824 | -1.00(-1.73%) |
Aug 01, 2017 | 56.60 | 57.80 | 55.60 | 57.80 | 1,732 | +1.00(+1.76%) |
Jul 31, 2017 | 56.00 | 58.00 | 55.40 | 56.80 | 9,115 | -0.80(-1.39%) |
Jul 28, 2017 | 57.20 | 58.00 | 56.20 | 57.60 | 2,478 | +0.00(+0.00%) |
Jul 27, 2017 | 58.40 | 58.40 | 55.40 | 57.60 | 2,699 | +0.40(+0.70%) |
Jul 26, 2017 | 58.60 | 59.80 | 55.00 | 57.20 | 4,599 | -1.20(-2.05%) |
Jul 25, 2017 | 58.40 | 58.60 | 56.20 | 58.40 | 4,069 | -0.20(-0.34%) |
Jul 24, 2017 | 52.73 | 59.60 | 52.73 | 58.60 | 3,016 | +3.40(+6.16%) |
Jul 21, 2017 | 55.60 | 56.00 | 55.00 | 55.20 | 2,875 | -0.20(-0.36%) |
Jul 20, 2017 | 55.60 | 54.40 | 55.40 | 1,432 | +0.80(+1.47%) | |
Jul 19, 2017 | 53.60 | 54.80 | 53.40 | 54.60 | 2,639 | +1.00(+1.87%) |
Jul 18, 2017 | 56.75 | 56.75 | 53.00 | 53.60 | 2,074 | +0.00(+0.00%) |
Jul 17, 2017 | 53.51 | 54.00 | 53.20 | 53.60 | 1,244 | -0.20(-0.37%) |
Jul 14, 2017 | 54.20 | 53.80 | 53.80 | 9,257 | +0.00(+0.00%) | |
Jul 13, 2017 | 56.60 | 56.60 | 53.00 | 53.80 | 2,096 | -2.00(-3.58%) |
Jul 12, 2017 | 55.00 | 55.80 | 53.00 | 55.80 | 1,326 | +1.80(+3.33%) |
Jul 11, 2017 | 53.40 | 54.40 | 53.00 | 54.00 | 940 | +1.00(+1.89%) |
Jul 10, 2017 | 52.80 | 54.00 | 52.20 | 53.00 | 2,689 | +0.00(+0.00%) |
Jul 07, 2017 | 53.80 | 54.60 | 52.60 | 53.00 | 1,977 | -1.00(-1.85%) |
Jul 06, 2017 | 52.80 | 54.20 | 51.51 | 54.00 | 1,706 | +0.80(+1.50%) |
Jul 05, 2017 | 53.40 | 54.40 | 52.20 | 53.20 | 1,982 | -0.60(-1.12%) |
Jul 03, 2017 | 53.40 | 54.40 | 53.40 | 53.80 | 265 | +0.60(+1.13%) |
Jun 30, 2017 | 53.60 | 54.40 | 52.40 | 53.20 | 1,973 | -0.80(-1.48%) |
Jun 29, 2017 | 54.40 | 54.40 | 53.40 | 54.00 | 730 | -0.20(-0.37%) |
Jun 28, 2017 | 55.40 | 57.00 | 53.00 | 54.20 | 6,092 | -1.20(-2.17%) |
Jun 27, 2017 | 55.40 | 56.60 | 54.80 | 55.40 | 713 | -0.20(-0.36%) |
Jun 26, 2017 | 56.20 | 57.00 | 54.20 | 55.60 | 4,076 | -0.40(-0.71%) |
Jun 23, 2017 | 56.20 | 57.00 | 55.20 | 56.00 | 6,965 | +0.00(+0.00%) |
Jun 22, 2017 | 54.60 | 56.00 | 54.00 | 56.00 | 6,559 | +1.20(+2.19%) |
Jun 21, 2017 | 55.20 | 56.00 | 53.40 | 54.80 | 4,311 | -0.20(-0.36%) |
Jun 20, 2017 | 53.20 | 55.40 | 50.90 | 55.00 | 6,470 | +1.20(+2.23%) |
Jun 19, 2017 | 54.00 | 54.20 | 53.40 | 53.80 | 3,723 | +0.00(+0.00%) |
Jun 16, 2017 | 54.00 | 54.20 | 53.00 | 53.80 | 4,595 | -0.20(-0.37%) |
Jun 15, 2017 | 52.40 | 54.40 | 51.00 | 54.00 | 4,291 | +1.40(+2.66%) |
Jun 14, 2017 | 53.89 | 54.40 | 52.60 | 52.60 | 1,935 | -1.40(-2.59%) |
Jun 13, 2017 | 54.00 | 55.80 | 51.60 | 54.00 | 4,323 | +0.20(+0.37%) |
Jun 12, 2017 | 51.80 | 54.10 | 51.20 | 53.80 | 7,101 | +2.40(+4.67%) |
Jun 09, 2017 | 50.40 | 51.80 | 50.20 | 51.40 | 1,938 | +0.40(+0.78%) |
Jun 08, 2017 | 49.60 | 51.80 | 49.29 | 51.00 | 11,623 | +1.80(+3.66%) |
Jun 07, 2017 | 50.80 | 52.80 | 49.20 | 49.20 | 18,957 | +0.80(+1.65%) |
Jun 06, 2017 | 49.00 | 49.00 | 47.20 | 48.40 | 7,023 | +0.80(+1.68%) |
Jun 05, 2017 | 49.00 | 49.00 | 47.40 | 47.60 | 1,498 | -0.80(-1.65%) |
Jun 02, 2017 | 47.40 | 49.40 | 47.00 | 48.40 | 1,376 | +1.20(+2.54%) |
Jun 01, 2017 | 49.00 | 49.00 | 47.20 | 47.20 | 1,507 | -1.80(-3.67%) |
May 31, 2017 | 48.20 | 49.00 | 47.20 | 49.00 | 6,253 | +0.00(+0.00%) |
May 30, 2017 | 48.60 | 49.80 | 48.00 | 49.00 | 3,320 | +0.40(+0.82%) |
May 26, 2017 | 48.40 | 48.60 | 48.20 | 48.60 | 900 | +0.00(+0.00%) |
May 25, 2017 | 49.00 | 50.60 | 48.20 | 48.60 | 569 | -0.20(-0.41%) |
May 24, 2017 | 48.60 | 49.00 | 48.40 | 48.80 | 966 | +0.20(+0.41%) |
May 23, 2017 | 50.00 | 50.00 | 48.40 | 48.60 | 967 | -0.20(-0.41%) |
May 22, 2017 | 49.60 | 49.80 | 48.40 | 48.80 | 1,907 | -0.80(-1.61%) |
May 19, 2017 | 49.40 | 49.60 | 48.20 | 49.60 | 985 | +0.20(+0.40%) |
May 18, 2017 | 49.60 | 50.40 | 49.00 | 49.40 | 3,234 | -0.60(-1.20%) |
May 17, 2017 | 50.40 | 50.60 | 49.60 | 50.00 | 2,460 | +0.00(+0.00%) |
May 16, 2017 | 50.40 | 50.40 | 49.20 | 50.00 | 3,008 | -0.60(-1.19%) |
May 15, 2017 | 49.60 | 51.20 | 49.20 | 50.60 | 6,997 | +1.00(+2.02%) |
May 12, 2017 | 50.00 | 50.00 | 49.10 | 49.60 | 3,606 | -0.60(-1.20%) |
May 11, 2017 | 50.00 | 50.60 | 49.40 | 50.20 | 1,184 | +0.20(+0.40%) |
May 10, 2017 | 50.00 | 50.80 | 49.80 | 50.00 | 1,010 | -0.40(-0.79%) |
May 09, 2017 | 51.00 | 51.40 | 50.40 | 50.40 | 9,428 | -0.80(-1.56%) |
May 08, 2017 | 51.00 | 51.60 | 50.80 | 51.20 | 2,195 | +0.20(+0.39%) |
May 05, 2017 | 51.60 | 52.80 | 50.80 | 51.00 | 1,432 | -0.80(-1.54%) |
May 04, 2017 | 51.40 | 52.00 | 51.00 | 51.80 | 4,944 | +0.20(+0.39%) |
May 03, 2017 | 52.00 | 52.20 | 50.80 | 51.60 | 4,434 | -0.60(-1.15%) |
May 02, 2017 | 52.00 | 54.40 | 51.28 | 52.20 | 4,905 | +0.20(+0.38%) |
May 01, 2017 | 50.00 | 52.00 | 49.20 | 52.00 | 4,435 | +1.60(+3.17%) |
Apr 28, 2017 | 50.40 | 51.20 | 49.80 | 50.40 | 2,021 | +0.00(+0.00%) |
Apr 27, 2017 | 50.20 | 51.20 | 49.60 | 50.40 | 1,369 | -0.20(-0.40%) |
Apr 26, 2017 | 51.40 | 51.80 | 49.20 | 50.60 | 3,438 | -0.80(-1.56%) |
Apr 25, 2017 | 50.00 | 51.80 | 50.00 | 51.40 | 4,272 | +1.60(+3.21%) |
Apr 24, 2017 | 49.60 | 51.00 | 49.60 | 49.80 | 2,552 | +0.80(+1.63%) |
Apr 21, 2017 | 50.00 | 50.40 | 49.00 | 49.00 | 2,035 | -0.80(-1.61%) |
Apr 20, 2017 | 49.40 | 50.40 | 48.60 | 49.80 | 1,027 | +0.60(+1.22%) |
Apr 19, 2017 | 49.00 | 49.80 | 48.00 | 49.20 | 3,260 | +0.40(+0.82%) |
Apr 18, 2017 | 49.00 | 49.20 | 48.40 | 48.80 | 2,116 | -0.20(-0.41%) |
Apr 17, 2017 | 50.40 | 51.00 | 48.20 | 49.00 | 9,731 | -1.40(-2.78%) |
Apr 13, 2017 | 49.00 | 50.60 | 48.80 | 50.40 | 9,551 | +1.40(+2.86%) |
Apr 12, 2017 | 47.00 | 49.00 | 46.02 | 49.00 | 36,080 | +1.60(+3.38%) |
Apr 11, 2017 | 45.00 | 51.00 | 44.00 | 47.40 | 19,475 | -1.60(-3.27%) |
Apr 10, 2017 | 48.60 | 51.60 | 48.40 | 49.00 | 15,478 | +1.00(+2.08%) |
Apr 07, 2017 | 48.60 | 49.00 | 47.20 | 48.00 | 1,828 | -0.40(-0.83%) |
Apr 06, 2017 | 48.27 | 49.00 | 46.20 | 48.40 | 5,041 | +0.80(+1.68%) |
Apr 05, 2017 | 48.40 | 48.80 | 47.60 | 47.60 | 1,337 | -0.80(-1.65%) |
Apr 04, 2017 | 50.00 | 50.40 | 47.80 | 48.40 | 1,912 | -1.60(-3.20%) |
Apr 03, 2017 | 49.60 | 50.80 | 48.40 | 50.00 | 8,018 | +0.40(+0.81%) |
Mar 31, 2017 | 48.80 | 50.80 | 47.20 | 49.60 | 7,411 | +0.80(+1.64%) |
Mar 30, 2017 | 48.60 | 49.20 | 47.20 | 48.80 | 2,765 | +0.00(+0.00%) |
Mar 29, 2017 | 47.20 | 48.80 | 46.20 | 48.80 | 4,020 | +2.00(+4.27%) |
Mar 28, 2017 | 47.00 | 47.20 | 45.40 | 46.80 | 3,580 | -0.20(-0.43%) |
Mar 27, 2017 | 45.00 | 47.40 | 44.20 | 47.00 | 4,141 | +1.00(+2.17%) |
Mar 24, 2017 | 47.00 | 47.40 | 45.00 | 46.00 | 3,121 | -0.80(-1.71%) |
Mar 23, 2017 | 46.00 | 47.00 | 46.00 | 46.80 | 2,328 | +0.80(+1.74%) |
Mar 22, 2017 | 46.00 | 46.60 | 44.00 | 46.00 | 3,222 | +0.00(+0.00%) |
Mar 21, 2017 | 47.80 | 47.80 | 45.49 | 46.00 | 2,574 | -1.60(-3.36%) |
Mar 20, 2017 | 45.20 | 47.80 | 45.20 | 47.60 | 2,786 | +2.60(+5.78%) |
Mar 17, 2017 | 48.00 | 48.80 | 43.22 | 45.00 | 18,547 | -3.40(-7.02%) |
Mar 16, 2017 | 48.40 | 49.20 | 48.22 | 48.40 | 732 | +0.00(+0.00%) |
Mar 15, 2017 | 47.47 | 49.00 | 47.47 | 48.40 | 1,962 | +0.40(+0.83%) |
Mar 14, 2017 | 48.00 | 48.60 | 47.47 | 48.00 | 1,849 | -0.20(-0.41%) |
Mar 13, 2017 | 48.60 | 49.20 | 48.00 | 48.20 | 1,870 | -0.40(-0.82%) |
Mar 10, 2017 | 48.40 | 49.40 | 47.40 | 48.60 | 1,071 | +0.40(+0.83%) |
Mar 09, 2017 | 48.40 | 48.60 | 48.00 | 48.20 | 1,294 | -0.40(-0.82%) |
Mar 08, 2017 | 49.00 | 50.60 | 48.20 | 48.60 | 2,231 | -0.40(-0.82%) |
Mar 07, 2017 | 49.00 | 49.60 | 48.40 | 49.00 | 2,110 | -0.20(-0.41%) |
Mar 06, 2017 | 50.00 | 50.40 | 48.40 | 49.20 | 5,081 | -0.80(-1.60%) |
Mar 03, 2017 | 50.00 | 50.40 | 48.60 | 50.00 | 8,435 | +0.20(+0.40%) |
Mar 02, 2017 | 50.00 | 50.00 | 48.40 | 49.80 | 5,079 | -0.20(-0.40%) |
Mar 01, 2017 | 50.00 | 50.00 | 47.40 | 50.00 | 7,372 | +0.20(+0.40%) |
Feb 28, 2017 | 50.60 | 51.00 | 49.20 | 49.80 | 5,833 | -0.80(-1.58%) |
Feb 27, 2017 | 50.00 | 51.60 | 50.00 | 50.60 | 5,250 | +0.00(+0.00%) |
Feb 24, 2017 | 49.00 | 51.00 | 48.40 | 50.60 | 69,525 | +1.60(+3.27%) |
Feb 23, 2017 | 49.60 | 50.00 | 49.00 | 49.00 | 4,972 | -0.40(-0.81%) |
Feb 22, 2017 | 50.00 | 50.98 | 49.20 | 49.40 | 2,182 | -0.40(-0.80%) |
Feb 21, 2017 | 50.00 | 50.30 | 49.00 | 49.80 | 2,677 | +0.00(+0.00%) |
Feb 17, 2017 | 49.80 | 49.80 | 49.80 | 0 | -0.80(-1.58%) | |
Feb 16, 2017 | 50.00 | 51.80 | 49.00 | 50.60 | 2,820 | +0.60(+1.20%) |
Feb 15, 2017 | 49.00 | 50.40 | 48.20 | 50.00 | 37,533 | +1.20(+2.46%) |
Feb 14, 2017 | 50.00 | 50.00 | 47.40 | 48.80 | 2,246 | -1.20(-2.40%) |
Feb 13, 2017 | 50.00 | 50.60 | 49.40 | 50.00 | 1,642 | +0.00(+0.00%) |
Feb 10, 2017 | 49.40 | 50.00 | 49.00 | 50.00 | 3,535 | +0.40(+0.81%) |
Feb 09, 2017 | 49.50 | 50.60 | 49.00 | 49.60 | 3,708 | -0.40(-0.80%) |
Feb 08, 2017 | 49.00 | 50.40 | 47.46 | 50.00 | 3,754 | +1.00(+2.04%) |
Feb 07, 2017 | 50.00 | 50.45 | 48.60 | 49.00 | 3,816 | -0.40(-0.81%) |
Feb 06, 2017 | 47.90 | 51.00 | 47.90 | 49.40 | 6,891 | +0.60(+1.23%) |
Feb 03, 2017 | 49.20 | 49.80 | 47.40 | 48.80 | 2,595 | -0.40(-0.81%) |
Feb 02, 2017 | 48.00 | 50.20 | 48.00 | 49.20 | 14,877 | +0.80(+1.65%) |
Feb 01, 2017 | 48.66 | 49.20 | 48.00 | 48.40 | 1,408 | +0.00(+0.00%) |
Jan 31, 2017 | 47.60 | 49.00 | 47.60 | 48.40 | 8,719 | -0.60(-1.22%) |
Jan 30, 2017 | 47.20 | 50.60 | 47.20 | 49.00 | 14,984 | +1.00(+2.08%) |
Jan 27, 2017 | 48.93 | 48.93 | 46.20 | 48.00 | 1,825 | +0.80(+1.69%) |
Jan 26, 2017 | 49.00 | 51.00 | 46.80 | 47.20 | 3,844 | -1.80(-3.67%) |
Jan 25, 2017 | 49.00 | 50.00 | 48.20 | 49.00 | 1,270 | +0.00(+0.00%) |
Jan 24, 2017 | 50.00 | 51.60 | 48.60 | 49.00 | 2,395 | -1.00(-2.00%) |
Jan 23, 2017 | 51.60 | 52.00 | 50.00 | 50.00 | 2,498 | -1.00(-1.96%) |
Jan 20, 2017 | 50.20 | 52.00 | 49.20 | 51.00 | 1,126 | +0.80(+1.59%) |
Jan 19, 2017 | 51.20 | 53.90 | 48.60 | 50.20 | 4,129 | -1.20(-2.33%) |
Jan 18, 2017 | 52.00 | 54.40 | 51.00 | 51.40 | 10,297 | -1.00(-1.91%) |
Jan 17, 2017 | 53.40 | 54.00 | 52.00 | 52.40 | 7,214 | -1.00(-1.87%) |
Jan 13, 2017 | 53.40 | 53.40 | 53.40 | 0 | -0.20(-0.37%) | |
Jan 12, 2017 | 50.80 | 54.80 | 48.80 | 53.60 | 10,384 | +2.80(+5.51%) |
Jan 11, 2017 | 50.00 | 51.80 | 49.60 | 50.80 | 1,576 | +0.80(+1.60%) |
Jan 10, 2017 | 49.00 | 51.20 | 47.40 | 50.00 | 3,289 | +0.80(+1.63%) |
Jan 09, 2017 | 49.20 | 50.00 | 47.40 | 49.20 | 3,375 | -0.20(-0.40%) |
Jan 06, 2017 | 48.00 | 50.00 | 47.40 | 49.40 | 3,943 | +1.40(+2.92%) |
Jan 05, 2017 | 50.80 | 51.60 | 46.60 | 48.00 | 3,399 | -3.00(-5.88%) |
Jan 04, 2017 | 49.00 | 52.00 | 48.60 | 51.00 | 3,924 | +1.60(+3.24%) |
Jan 03, 2017 | 46.20 | 49.80 | 46.20 | 49.40 | 8,134 | +3.40(+7.39%) |
Dec 30, 2016 | 46.00 | 46.00 | 46.00 | 0 | -1.80(-3.77%) | |
Dec 29, 2016 | 46.90 | 49.90 | 46.20 | 47.80 | 30,421 | +1.60(+3.46%) |
Dec 28, 2016 | 47.40 | 49.80 | 45.60 | 46.20 | 6,834 | -1.80(-3.75%) |
Dec 27, 2016 | 49.20 | 50.00 | 47.80 | 48.00 | 6,545 | -1.80(-3.61%) |
Dec 23, 2016 | 49.80 | 49.80 | 49.80 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 49.40 | 50.40 | 49.40 | 49.80 | 4,295 | -0.20(-0.40%) |
Dec 21, 2016 | 51.00 | 52.00 | 49.90 | 50.00 | 5,389 | -1.00(-1.96%) |
Dec 20, 2016 | 50.00 | 52.20 | 48.20 | 51.00 | 52,548 | +1.20(+2.41%) |
Dec 19, 2016 | 49.00 | 51.80 | 48.60 | 49.80 | 10,811 | +0.80(+1.63%) |
Dec 16, 2016 | 50.00 | 51.80 | 49.00 | 49.00 | 3,213 | -1.40(-2.78%) |
Dec 15, 2016 | 49.60 | 51.80 | 48.60 | 50.40 | 2,481 | +0.80(+1.61%) |
Dec 14, 2016 | 49.40 | 51.20 | 48.80 | 49.60 | 7,988 | -0.40(-0.80%) |
Dec 13, 2016 | 52.05 | 52.40 | 49.60 | 50.00 | 3,927 | -2.00(-3.85%) |
Dec 12, 2016 | 53.00 | 53.80 | 51.60 | 52.00 | 7,762 | -0.80(-1.52%) |
Dec 09, 2016 | 52.40 | 53.60 | 51.20 | 52.80 | 5,181 | +0.20(+0.38%) |
Dec 08, 2016 | 53.00 | 54.40 | 52.40 | 52.60 | 4,123 | +0.00(+0.00%) |
Dec 07, 2016 | 54.20 | 54.20 | 50.40 | 52.60 | 8,084 | -3.40(-6.07%) |
Dec 06, 2016 | 54.20 | 57.20 | 54.00 | 56.00 | 8,544 | +1.60(+2.94%) |
Dec 05, 2016 | 53.40 | 55.00 | 53.20 | 54.40 | 3,035 | +1.20(+2.26%) |
Dec 02, 2016 | 51.20 | 54.00 | 46.60 | 53.20 | 5,398 | +1.60(+3.10%) |
Dec 01, 2016 | 50.00 | 53.20 | 48.20 | 51.60 | 12,299 | -0.60(-1.15%) |
Nov 30, 2016 | 53.40 | 53.65 | 51.80 | 52.20 | 15,416 | -1.20(-2.25%) |
Nov 29, 2016 | 52.40 | 54.50 | 52.40 | 53.40 | 1,698 | +1.00(+1.91%) |
Nov 28, 2016 | 54.00 | 54.00 | 52.40 | 52.40 | 2,447 | -2.20(-4.03%) |
Nov 25, 2016 | 54.00 | 54.60 | 52.80 | 54.60 | 1,767 | +0.40(+0.74%) |
Nov 23, 2016 | 54.20 | 54.20 | 54.20 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 53.00 | 54.60 | 49.60 | 54.20 | 6,468 | +0.80(+1.50%) |
Nov 21, 2016 | 51.62 | 53.80 | 51.60 | 53.40 | 3,105 | +1.00(+1.91%) |
Nov 18, 2016 | 52.00 | 52.80 | 51.00 | 52.40 | 1,721 | +0.40(+0.77%) |
Nov 17, 2016 | 46.20 | 52.80 | 46.20 | 52.00 | 3,296 | +0.20(+0.39%) |
Nov 16, 2016 | 51.00 | 53.80 | 50.40 | 51.80 | 7,088 | +0.20(+0.39%) |
Nov 15, 2016 | 49.60 | 52.00 | 47.20 | 51.60 | 14,329 | +1.60(+3.20%) |
Nov 14, 2016 | 45.40 | 50.00 | 45.40 | 50.00 | 12,629 | +3.60(+7.76%) |
Nov 11, 2016 | 49.20 | 49.20 | 41.00 | 46.40 | 33,468 | -3.00(-6.07%) |
Nov 10, 2016 | 49.80 | 50.00 | 47.80 | 49.40 | 2,600 | -0.20(-0.40%) |
Nov 09, 2016 | 46.60 | 50.40 | 46.60 | 49.60 | 4,967 | +1.60(+3.33%) |
Nov 08, 2016 | 49.20 | 49.80 | 48.00 | 48.00 | 922 | -1.00(-2.04%) |
Nov 07, 2016 | 49.60 | 50.00 | 48.20 | 49.00 | 5,471 | +0.00(+0.00%) |
Nov 04, 2016 | 49.60 | 50.00 | 49.00 | 49.00 | 1,940 | -0.60(-1.21%) |
Nov 03, 2016 | 51.00 | 51.20 | 49.40 | 49.60 | 3,587 | -1.40(-2.75%) |
Nov 02, 2016 | 51.80 | 52.20 | 50.40 | 51.00 | 4,439 | -1.60(-3.04%) |
Nov 01, 2016 | 52.40 | 52.80 | 51.80 | 52.60 | 2,253 | +0.00(+0.00%) |
Oct 31, 2016 | 53.20 | 53.20 | 52.60 | 52.60 | 2,017 | -0.20(-0.38%) |
Oct 28, 2016 | 53.60 | 54.20 | 52.00 | 52.80 | 4,622 | -0.80(-1.49%) |
Oct 27, 2016 | 54.60 | 54.60 | 53.00 | 53.60 | 3,493 | -1.40(-2.55%) |
Oct 26, 2016 | 54.60 | 55.20 | 54.30 | 55.00 | 4,027 | -0.20(-0.36%) |
Oct 25, 2016 | 55.40 | 55.40 | 54.00 | 55.20 | 4,801 | +0.00(+0.00%) |
Oct 24, 2016 | 54.00 | 55.40 | 53.80 | 55.20 | 2,344 | +1.20(+2.22%) |
Oct 21, 2016 | 53.20 | 54.20 | 52.00 | 54.00 | 4,514 | +0.40(+0.75%) |
Oct 20, 2016 | 54.20 | 54.52 | 52.80 | 53.60 | 2,377 | -0.60(-1.11%) |
Oct 19, 2016 | 52.60 | 54.60 | 51.60 | 54.20 | 4,892 | +1.00(+1.88%) |
Oct 18, 2016 | 53.80 | 53.80 | 52.60 | 53.20 | 380 | +0.40(+0.76%) |
Oct 17, 2016 | 53.40 | 53.60 | 52.10 | 52.80 | 3,588 | -0.60(-1.12%) |
Oct 14, 2016 | 52.80 | 53.40 | 51.80 | 53.40 | 2,762 | +1.00(+1.91%) |
Oct 13, 2016 | 53.00 | 54.32 | 52.40 | 52.40 | 2,429 | -1.20(-2.24%) |
Oct 12, 2016 | 54.80 | 56.00 | 53.20 | 53.60 | 3,041 | -1.20(-2.19%) |
Oct 11, 2016 | 55.80 | 56.60 | 54.60 | 54.80 | 2,931 | -1.00(-1.79%) |
Oct 10, 2016 | 56.00 | 57.00 | 55.20 | 55.80 | 4,828 | -0.40(-0.71%) |
Oct 07, 2016 | 57.80 | 58.20 | 55.40 | 56.20 | 7,477 | -1.80(-3.10%) |
Oct 06, 2016 | 57.20 | 58.00 | 57.00 | 58.00 | 6,342 | +0.20(+0.35%) |
Oct 05, 2016 | 57.80 | 58.20 | 57.40 | 57.80 | 7,299 | +0.00(+0.00%) |
Oct 04, 2016 | 58.40 | 59.00 | 56.50 | 57.80 | 5,030 | -1.00(-1.70%) |