Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 26.00 | 27.50 | 25.50 | 27.00 | 11,228 | +1.00(+3.85%) |
May 30, 2017 | 28.00 | 29.50 | 26.00 | 26.00 | 8,673 | -2.50(-8.77%) |
May 26, 2017 | 29.00 | 33.50 | 28.00 | 28.50 | 18,486 | +0.00(+0.00%) |
May 25, 2017 | 29.50 | 29.50 | 27.50 | 28.50 | 8,034 | -2.00(-6.56%) |
May 24, 2017 | 30.05 | 31.00 | 29.50 | 30.50 | 12,037 | +0.00(+0.00%) |
May 23, 2017 | 32.00 | 32.00 | 30.00 | 30.50 | 6,813 | -1.50(-4.69%) |
May 22, 2017 | 32.50 | 33.00 | 30.50 | 32.00 | 2,066 | +0.00(+0.00%) |
May 19, 2017 | 31.00 | 32.50 | 30.00 | 32.00 | 1,272 | +1.00(+3.23%) |
May 18, 2017 | 32.00 | 32.00 | 30.50 | 31.00 | 2,271 | -1.75(-5.34%) |
May 17, 2017 | 32.60 | 33.49 | 32.00 | 32.75 | 2,134 | -1.25(-3.68%) |
May 16, 2017 | 33.79 | 34.50 | 32.00 | 34.00 | 2,171 | -0.50(-1.45%) |
May 15, 2017 | 33.50 | 34.50 | 33.50 | 34.50 | 1,470 | +0.50(+1.47%) |
May 12, 2017 | 32.00 | 34.49 | 32.00 | 34.00 | 3,144 | +2.00(+6.25%) |
May 11, 2017 | 31.00 | 33.00 | 30.00 | 32.00 | 5,783 | -0.50(-1.54%) |
May 10, 2017 | 32.00 | 32.94 | 32.00 | 32.50 | 3,981 | -0.50(-1.52%) |
May 09, 2017 | 33.55 | 33.55 | 30.68 | 33.00 | 5,783 | -0.50(-1.49%) |
May 08, 2017 | 34.05 | 34.50 | 33.00 | 33.50 | 2,077 | -0.50(-1.47%) |
May 05, 2017 | 35.00 | 35.00 | 33.27 | 34.00 | 1,871 | -1.00(-2.86%) |
May 04, 2017 | 34.45 | 35.00 | 33.50 | 35.00 | 1,333 | +1.50(+4.48%) |
May 03, 2017 | 34.38 | 35.00 | 33.50 | 33.50 | 2,598 | -0.50(-1.47%) |
May 02, 2017 | 34.00 | 35.50 | 34.00 | 34.00 | 893 | -1.00(-2.86%) |
May 01, 2017 | 35.00 | 35.00 | 33.50 | 35.00 | 2,842 | +0.50(+1.45%) |
Apr 28, 2017 | 35.50 | 35.50 | 34.50 | 34.50 | 1,170 | -1.00(-2.82%) |
Apr 27, 2017 | 36.50 | 37.50 | 35.00 | 35.50 | 2,282 | -1.50(-4.05%) |
Apr 26, 2017 | 35.50 | 37.00 | 35.00 | 37.00 | 3,891 | +2.00(+5.71%) |
Apr 25, 2017 | 35.00 | 36.00 | 34.00 | 35.00 | 4,475 | -0.25(-0.71%) |
Apr 24, 2017 | 36.00 | 36.00 | 34.50 | 35.25 | 3,230 | -0.25(-0.70%) |
Apr 21, 2017 | 36.50 | 36.50 | 34.50 | 35.50 | 4,199 | -1.00(-2.74%) |
Apr 20, 2017 | 36.50 | 38.00 | 36.00 | 36.50 | 3,567 | +0.50(+1.39%) |
Apr 19, 2017 | 37.50 | 38.50 | 36.00 | 36.00 | 5,348 | -1.50(-4.00%) |
Apr 18, 2017 | 35.50 | 39.01 | 34.86 | 37.50 | 7,610 | +2.00(+5.63%) |
Apr 17, 2017 | 37.00 | 37.00 | 34.00 | 35.50 | 14,031 | -1.00(-2.74%) |
Apr 13, 2017 | 37.00 | 38.00 | 36.50 | 36.50 | 12,671 | -0.50(-1.35%) |
Apr 12, 2017 | 37.95 | 38.00 | 36.50 | 37.00 | 5,835 | -0.50(-1.33%) |
Apr 11, 2017 | 39.00 | 39.50 | 36.50 | 37.50 | 4,619 | -1.00(-2.60%) |
Apr 10, 2017 | 37.00 | 39.50 | 36.00 | 38.50 | 6,011 | +1.00(+2.67%) |
Apr 07, 2017 | 37.50 | 41.00 | 36.00 | 37.50 | 15,844 | +0.50(+1.35%) |
Apr 06, 2017 | 39.00 | 42.00 | 36.50 | 37.00 | 15,139 | -2.00(-5.13%) |
Apr 05, 2017 | 40.50 | 44.00 | 38.50 | 39.00 | 20,202 | -2.04(-4.97%) |
Apr 04, 2017 | 36.50 | 44.00 | 36.00 | 41.04 | 27,061 | +5.04(+14.00%) |
Apr 03, 2017 | 38.00 | 38.07 | 36.00 | 36.00 | 5,183 | -1.50(-4.00%) |
Mar 31, 2017 | 38.93 | 39.50 | 37.00 | 37.50 | 3,577 | -0.50(-1.32%) |
Mar 30, 2017 | 39.00 | 39.00 | 36.50 | 38.00 | 11,831 | -1.00(-2.56%) |
Mar 29, 2017 | 42.50 | 42.50 | 39.00 | 39.00 | 15,665 | -3.50(-8.24%) |
Mar 28, 2017 | 42.50 | 42.97 | 41.50 | 42.50 | 1,389 | +0.50(+1.19%) |
Mar 27, 2017 | 40.00 | 42.50 | 40.00 | 42.00 | 1,960 | +1.00(+2.44%) |
Mar 24, 2017 | 43.50 | 43.50 | 40.00 | 41.00 | 5,800 | -2.00(-4.65%) |
Mar 23, 2017 | 43.50 | 44.00 | 42.50 | 43.00 | 2,221 | -0.50(-1.15%) |
Mar 22, 2017 | 42.50 | 43.50 | 42.00 | 43.50 | 1,386 | +0.50(+1.16%) |
Mar 21, 2017 | 45.00 | 45.00 | 41.50 | 43.00 | 3,567 | -2.50(-5.49%) |
Mar 20, 2017 | 44.50 | 46.00 | 43.55 | 45.50 | 4,199 | +0.50(+1.11%) |
Mar 17, 2017 | 43.50 | 45.00 | 42.00 | 45.00 | 3,904 | +1.50(+3.45%) |
Mar 16, 2017 | 45.00 | 46.00 | 42.50 | 43.50 | 7,734 | -1.50(-3.33%) |
Mar 15, 2017 | 42.00 | 46.95 | 40.00 | 45.00 | 27,028 | +4.50(+11.11%) |
Mar 14, 2017 | 41.00 | 41.20 | 40.00 | 40.50 | 2,601 | -1.00(-2.41%) |
Mar 13, 2017 | 40.50 | 42.00 | 40.00 | 41.50 | 4,146 | +0.50(+1.22%) |
Mar 10, 2017 | 41.50 | 42.00 | 40.50 | 41.00 | 5,281 | +0.00(+0.00%) |
Mar 09, 2017 | 39.51 | 41.50 | 39.00 | 41.00 | 2,946 | +1.50(+3.80%) |
Mar 08, 2017 | 38.50 | 40.00 | 38.50 | 39.50 | 3,689 | +1.00(+2.60%) |
Mar 07, 2017 | 40.00 | 40.00 | 38.00 | 38.50 | 4,388 | -0.50(-1.28%) |
Mar 06, 2017 | 40.50 | 41.30 | 38.00 | 39.00 | 7,535 | -2.00(-4.88%) |
Mar 03, 2017 | 41.50 | 41.75 | 38.57 | 41.00 | 3,966 | +0.50(+1.23%) |
Mar 02, 2017 | 39.50 | 41.00 | 39.00 | 40.50 | 8,218 | +0.50(+1.25%) |
Mar 01, 2017 | 39.00 | 40.50 | 39.00 | 40.00 | 6,423 | +1.00(+2.56%) |
Feb 28, 2017 | 39.00 | 40.00 | 39.00 | 39.00 | 5,312 | -0.50(-1.27%) |
Feb 27, 2017 | 39.50 | 41.50 | 39.30 | 39.50 | 5,159 | +0.50(+1.28%) |
Feb 24, 2017 | 38.50 | 40.00 | 38.00 | 39.00 | 2,072 | +0.00(+0.00%) |
Feb 23, 2017 | 37.50 | 39.25 | 36.50 | 39.00 | 5,324 | +2.00(+5.41%) |
Feb 22, 2017 | 38.50 | 39.10 | 37.00 | 37.00 | 4,371 | -1.50(-3.90%) |
Feb 21, 2017 | 39.50 | 39.75 | 38.00 | 38.50 | 3,314 | -1.00(-2.53%) |
Feb 17, 2017 | 39.50 | 39.50 | 39.50 | 0 | -0.50(-1.25%) | |
Feb 16, 2017 | 41.00 | 42.00 | 38.50 | 40.00 | 8,078 | +1.00(+2.56%) |
Feb 15, 2017 | 39.50 | 40.00 | 38.50 | 39.00 | 7,601 | -0.50(-1.27%) |
Feb 14, 2017 | 40.50 | 40.50 | 39.00 | 39.50 | 5,012 | -1.50(-3.66%) |
Feb 13, 2017 | 41.00 | 41.00 | 40.00 | 41.00 | 5,931 | -0.50(-1.20%) |
Feb 10, 2017 | 37.50 | 42.50 | 36.00 | 41.50 | 85,967 | -7.00(-14.43%) |
Feb 09, 2017 | 49.00 | 50.00 | 47.50 | 48.50 | 5,117 | -0.50(-1.02%) |
Feb 08, 2017 | 49.00 | 49.00 | 47.00 | 49.00 | 3,533 | -0.50(-1.01%) |
Feb 07, 2017 | 49.00 | 49.50 | 47.50 | 49.50 | 4,731 | +2.50(+5.32%) |
Feb 06, 2017 | 48.50 | 50.00 | 47.00 | 47.00 | 3,457 | -2.50(-5.05%) |
Feb 03, 2017 | 48.00 | 50.00 | 47.50 | 49.50 | 6,249 | +1.50(+3.12%) |
Feb 02, 2017 | 48.00 | 49.50 | 46.50 | 48.00 | 2,824 | -0.50(-1.03%) |
Feb 01, 2017 | 48.00 | 48.50 | 46.00 | 48.50 | 2,025 | +0.50(+1.04%) |
Jan 31, 2017 | 48.00 | 48.50 | 45.50 | 48.00 | 9,930 | +0.00(+0.00%) |
Jan 30, 2017 | 49.50 | 49.50 | 47.00 | 48.00 | 2,865 | -1.50(-3.03%) |
Jan 27, 2017 | 50.43 | 50.43 | 48.00 | 49.50 | 4,217 | +0.50(+1.02%) |
Jan 26, 2017 | 50.00 | 50.50 | 48.00 | 49.00 | 2,430 | -0.50(-1.01%) |
Jan 25, 2017 | 49.50 | 50.50 | 48.00 | 49.50 | 2,988 | +0.50(+1.02%) |
Jan 24, 2017 | 49.00 | 50.50 | 46.50 | 49.00 | 10,247 | +0.50(+1.03%) |
Jan 23, 2017 | 52.63 | 52.63 | 47.00 | 48.50 | 14,023 | -3.00(-5.83%) |
Jan 20, 2017 | 54.00 | 54.00 | 50.00 | 51.50 | 11,293 | -2.50(-4.63%) |
Jan 19, 2017 | 56.41 | 56.41 | 52.00 | 54.00 | 2,320 | +1.00(+1.89%) |
Jan 18, 2017 | 52.00 | 53.50 | 50.70 | 53.00 | 3,379 | +0.50(+0.95%) |
Jan 17, 2017 | 55.00 | 55.00 | 52.00 | 52.50 | 4,278 | -3.50(-6.25%) |
Jan 13, 2017 | 56.00 | 56.00 | 56.00 | 0 | +5.00(+9.80%) | |
Jan 12, 2017 | 48.00 | 51.00 | 47.50 | 51.00 | 4,668 | +3.50(+7.37%) |
Jan 11, 2017 | 50.50 | 51.00 | 46.50 | 47.50 | 9,131 | -3.50(-6.86%) |
Jan 10, 2017 | 52.00 | 53.50 | 49.50 | 51.00 | 8,869 | -0.50(-0.97%) |
Jan 09, 2017 | 55.00 | 55.00 | 51.50 | 51.50 | 8,342 | +1.50(+3.00%) |
Jan 06, 2017 | 52.00 | 55.00 | 50.00 | 50.00 | 14,466 | -2.00(-3.85%) |
Jan 05, 2017 | 52.00 | 52.50 | 51.50 | 52.00 | 5,678 | +1.00(+1.96%) |
Jan 04, 2017 | 54.00 | 54.00 | 50.50 | 51.00 | 5,836 | -2.00(-3.77%) |
Jan 03, 2017 | 51.00 | 62.50 | 48.00 | 53.00 | 54,082 | +4.00(+8.16%) |
Dec 30, 2016 | 49.00 | 49.00 | 49.00 | 0 | +4.50(+10.11%) | |
Dec 29, 2016 | 48.00 | 49.00 | 44.50 | 44.50 | 10,622 | -2.50(-5.32%) |
Dec 28, 2016 | 51.50 | 52.00 | 47.00 | 47.00 | 5,015 | -4.50(-8.74%) |
Dec 27, 2016 | 52.00 | 52.00 | 50.00 | 51.50 | 4,002 | +0.00(+0.00%) |
Dec 23, 2016 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 48.50 | 51.50 | 48.00 | 51.50 | 5,486 | +3.50(+7.29%) |
Dec 21, 2016 | 50.50 | 51.50 | 47.00 | 48.00 | 21,382 | +1.00(+2.13%) |
Dec 20, 2016 | 50.00 | 50.00 | 46.50 | 47.00 | 6,364 | -3.00(-6.00%) |
Dec 19, 2016 | 50.00 | 50.50 | 47.50 | 50.00 | 9,236 | +0.50(+1.01%) |
Dec 16, 2016 | 47.50 | 49.50 | 46.88 | 49.50 | 6,353 | +3.50(+7.61%) |
Dec 15, 2016 | 50.00 | 50.00 | 41.50 | 46.00 | 11,980 | -0.50(-1.08%) |
Dec 14, 2016 | 46.50 | 52.00 | 45.00 | 46.50 | 6,949 | +0.50(+1.09%) |
Dec 13, 2016 | 48.50 | 50.00 | 45.00 | 46.00 | 9,305 | -1.50(-3.16%) |
Dec 12, 2016 | 53.00 | 53.00 | 47.50 | 47.50 | 10,061 | -4.50(-8.65%) |
Dec 09, 2016 | 50.50 | 53.00 | 50.50 | 52.00 | 10,125 | -2.00(-3.70%) |
Dec 08, 2016 | 56.00 | 57.50 | 54.00 | 54.00 | 6,158 | -2.50(-4.42%) |
Dec 07, 2016 | 58.00 | 58.00 | 55.00 | 56.50 | 7,193 | +0.50(+0.89%) |
Dec 06, 2016 | 57.00 | 58.50 | 55.00 | 56.00 | 4,105 | -1.50(-2.61%) |
Dec 05, 2016 | 58.50 | 58.50 | 56.00 | 57.50 | 4,574 | +0.00(+0.00%) |
Dec 02, 2016 | 57.00 | 59.55 | 56.00 | 57.50 | 4,162 | +1.50(+2.68%) |
Dec 01, 2016 | 58.00 | 59.50 | 56.00 | 56.00 | 2,978 | -1.50(-2.61%) |
Nov 30, 2016 | 58.50 | 60.50 | 57.50 | 57.50 | 8,978 | +0.00(+0.00%) |
Nov 29, 2016 | 59.00 | 59.25 | 56.50 | 57.50 | 5,821 | -1.00(-1.71%) |
Nov 28, 2016 | 59.50 | 60.00 | 58.50 | 58.50 | 4,023 | -1.00(-1.68%) |
Nov 25, 2016 | 61.00 | 61.00 | 59.00 | 59.50 | 938 | -0.50(-0.83%) |
Nov 23, 2016 | 60.00 | 60.00 | 60.00 | 0 | -8.50(-12.41%) | |
Nov 22, 2016 | 70.00 | 70.67 | 67.00 | 68.50 | 2,416 | -1.50(-2.14%) |
Nov 21, 2016 | 70.00 | 70.00 | 65.53 | 70.00 | 1,786 | +0.50(+0.72%) |
Nov 18, 2016 | 68.50 | 69.50 | 66.00 | 69.50 | 2,785 | +1.50(+2.21%) |
Nov 17, 2016 | 68.50 | 71.00 | 66.50 | 68.00 | 1,305 | +0.00(+0.00%) |
Nov 16, 2016 | 66.00 | 71.00 | 62.00 | 68.00 | 3,981 | +0.50(+0.74%) |
Nov 15, 2016 | 61.00 | 73.00 | 61.00 | 67.50 | 14,323 | +7.50(+12.50%) |
Nov 14, 2016 | 55.00 | 62.49 | 52.50 | 60.00 | 3,434 | +10.00(+20.00%) |
Nov 11, 2016 | 59.50 | 59.50 | 48.50 | 50.00 | 4,778 | -6.50(-11.50%) |
Nov 10, 2016 | 60.00 | 60.00 | 53.50 | 56.50 | 2,584 | -0.50(-0.88%) |
Nov 09, 2016 | 58.50 | 60.00 | 54.50 | 57.00 | 4,695 | +1.00(+1.79%) |
Nov 08, 2016 | 56.50 | 56.50 | 54.00 | 56.00 | 1,857 | +2.50(+4.67%) |
Nov 07, 2016 | 57.25 | 57.25 | 53.00 | 53.50 | 2,180 | +0.00(+0.00%) |
Nov 04, 2016 | 51.00 | 55.00 | 51.00 | 53.50 | 1,024 | +2.00(+3.88%) |
Nov 03, 2016 | 52.50 | 59.07 | 51.00 | 51.50 | 1,256 | -1.50(-2.83%) |
Nov 02, 2016 | 58.66 | 58.66 | 51.50 | 53.00 | 3,160 | -1.50(-2.75%) |
Nov 01, 2016 | 57.00 | 60.00 | 53.50 | 54.50 | 1,023 | -1.50(-2.68%) |
Oct 31, 2016 | 58.00 | 59.60 | 55.00 | 56.00 | 3,763 | -1.50(-2.61%) |
Oct 28, 2016 | 57.50 | 58.00 | 55.51 | 57.50 | 1,673 | +1.50(+2.68%) |
Oct 27, 2016 | 59.00 | 60.50 | 56.00 | 56.00 | 1,681 | -3.00(-5.08%) |
Oct 26, 2016 | 59.00 | 60.50 | 57.50 | 59.00 | 1,136 | -0.50(-0.84%) |
Oct 25, 2016 | 60.50 | 60.85 | 59.00 | 59.50 | 604 | +0.00(+0.00%) |
Oct 24, 2016 | 58.50 | 60.00 | 57.50 | 59.50 | 920 | +1.00(+1.71%) |
Oct 21, 2016 | 59.00 | 61.00 | 58.00 | 58.50 | 630 | -1.50(-2.50%) |
Oct 20, 2016 | 58.00 | 60.90 | 57.50 | 60.00 | 1,003 | +2.50(+4.35%) |
Oct 19, 2016 | 58.50 | 61.00 | 56.50 | 57.50 | 657 | -0.50(-0.86%) |
Oct 18, 2016 | 60.00 | 63.47 | 55.08 | 58.00 | 3,084 | +0.00(+0.00%) |
Oct 17, 2016 | 63.00 | 65.50 | 58.00 | 58.00 | 2,560 | -4.40(-7.05%) |
Oct 14, 2016 | 64.40 | 65.60 | 61.60 | 62.40 | 1,628 | -1.10(-1.73%) |
Oct 13, 2016 | 63.70 | 64.56 | 63.20 | 63.50 | 408 | +0.34(+0.55%) |
Oct 12, 2016 | 64.50 | 67.50 | 63.10 | 63.16 | 974 | -0.64(-1.01%) |
Oct 11, 2016 | 67.50 | 67.50 | 63.10 | 63.80 | 2,283 | -0.20(-0.31%) |
Oct 10, 2016 | 67.00 | 68.88 | 61.90 | 64.00 | 2,331 | +1.40(+2.24%) |
Oct 07, 2016 | 68.25 | 68.56 | 61.60 | 62.60 | 2,960 | -4.00(-6.01%) |
Oct 06, 2016 | 68.86 | 68.86 | 65.15 | 66.60 | 1,783 | -0.05(-0.08%) |
Oct 05, 2016 | 69.80 | 69.80 | 65.80 | 66.65 | 2,342 | +1.05(+1.60%) |
Oct 04, 2016 | 68.00 | 68.90 | 63.10 | 65.60 | 2,707 | -1.70(-2.53%) |
Oct 03, 2016 | 69.90 | 69.90 | 66.70 | 67.30 | 2,514 | +0.60(+0.90%) |
Sep 30, 2016 | 66.70 | 69.62 | 64.80 | 66.70 | 5,773 | +1.20(+1.83%) |
Sep 29, 2016 | 62.30 | 69.60 | 61.95 | 65.50 | 11,074 | +4.20(+6.85%) |
Sep 28, 2016 | 64.20 | 68.50 | 60.60 | 61.30 | 10,943 | +0.00(+0.00%) |
Sep 27, 2016 | 62.60 | 62.60 | 60.23 | 61.30 | 1,269 | +0.20(+0.33%) |
Sep 26, 2016 | 61.60 | 64.16 | 59.20 | 61.10 | 2,299 | -0.20(-0.33%) |
Sep 23, 2016 | 64.96 | 64.96 | 61.10 | 61.30 | 1,116 | +0.80(+1.32%) |
Sep 22, 2016 | 60.00 | 63.10 | 57.75 | 60.50 | 1,576 | +1.00(+1.68%) |
Sep 21, 2016 | 57.20 | 59.90 | 56.30 | 59.50 | 747 | +3.05(+5.40%) |
Sep 20, 2016 | 56.10 | 58.27 | 55.20 | 56.45 | 5,952 | +1.05(+1.90%) |
Sep 19, 2016 | 57.40 | 59.88 | 55.00 | 55.40 | 2,494 | -1.10(-1.95%) |
Sep 16, 2016 | 61.90 | 62.05 | 56.50 | 56.50 | 2,839 | -2.60(-4.40%) |
Sep 15, 2016 | 60.65 | 61.79 | 59.10 | 59.10 | 977 | -0.40(-0.67%) |
Sep 14, 2016 | 60.60 | 63.11 | 59.20 | 59.50 | 977 | -1.10(-1.82%) |
Sep 13, 2016 | 62.60 | 64.40 | 57.80 | 60.60 | 2,802 | -0.30(-0.49%) |
Sep 12, 2016 | 60.00 | 63.60 | 59.50 | 60.90 | 3,844 | -0.10(-0.16%) |
Sep 09, 2016 | 60.50 | 62.52 | 60.20 | 61.00 | 1,782 | -0.01(-0.02%) |
Sep 08, 2016 | 61.50 | 62.80 | 60.60 | 61.01 | 1,878 | -0.09(-0.15%) |
Sep 07, 2016 | 64.66 | 64.66 | 60.70 | 61.10 | 1,108 | -0.65(-1.05%) |
Sep 06, 2016 | 62.00 | 62.40 | 60.60 | 61.75 | 1,791 | -0.15(-0.24%) |
Sep 02, 2016 | 62.41 | 61.90 | 61.90 | 61.90 | 960 | +0.10(+0.16%) |
Sep 01, 2016 | 64.39 | 64.39 | 60.70 | 61.80 | 872 | -0.60(-0.96%) |
Aug 31, 2016 | 62.20 | 63.14 | 60.51 | 62.40 | 1,300 | +0.40(+0.65%) |
Aug 30, 2016 | 63.00 | 63.00 | 60.62 | 62.00 | 502 | -0.10(-0.16%) |
Aug 29, 2016 | 63.70 | 67.32 | 61.50 | 62.10 | 1,128 | -0.90(-1.43%) |
Aug 26, 2016 | 63.50 | 63.96 | 62.50 | 63.00 | 1,488 | -0.10(-0.16%) |
Aug 25, 2016 | 65.40 | 67.70 | 62.30 | 63.10 | 2,720 | -1.65(-2.55%) |
Aug 24, 2016 | 67.00 | 68.20 | 62.53 | 64.75 | 3,393 | -1.25(-1.89%) |
Aug 23, 2016 | 67.80 | 70.00 | 65.70 | 66.00 | 2,622 | +0.10(+0.15%) |
Aug 22, 2016 | 64.90 | 69.20 | 64.00 | 65.90 | 4,903 | +1.90(+2.97%) |
Aug 19, 2016 | 60.70 | 67.60 | 60.00 | 64.00 | 5,829 | +5.30(+9.03%) |
Aug 18, 2016 | 58.00 | 59.60 | 57.31 | 58.70 | 394 | +0.05(+0.08%) |
Aug 17, 2016 | 59.20 | 59.92 | 58.00 | 58.66 | 826 | -0.55(-0.92%) |
Aug 16, 2016 | 60.00 | 60.00 | 58.01 | 59.20 | 1,408 | -0.30(-0.50%) |
Aug 15, 2016 | 59.20 | 60.00 | 58.50 | 59.50 | 1,568 | +1.00(+1.71%) |
Aug 12, 2016 | 58.50 | 58.90 | 58.10 | 58.50 | 1,478 | +0.90(+1.56%) |
Aug 11, 2016 | 53.00 | 60.50 | 53.00 | 57.60 | 1,768 | +2.00(+3.60%) |
Aug 10, 2016 | 57.70 | 59.90 | 55.20 | 55.60 | 3,427 | -2.60(-4.47%) |
Aug 09, 2016 | 57.00 | 59.50 | 55.60 | 58.20 | 2,236 | +1.80(+3.19%) |
Aug 08, 2016 | 56.00 | 57.10 | 54.50 | 56.40 | 4,516 | -0.40(-0.71%) |
Aug 05, 2016 | 56.20 | 57.10 | 55.00 | 56.80 | 1,129 | +0.18(+0.31%) |
Aug 04, 2016 | 53.55 | 56.62 | 53.00 | 56.62 | 1,618 | +3.02(+5.64%) |
Aug 03, 2016 | 52.00 | 54.70 | 50.30 | 53.60 | 1,290 | +2.10(+4.08%) |
Aug 02, 2016 | 51.70 | 52.00 | 50.40 | 51.50 | 862 | +0.24(+0.48%) |
Aug 01, 2016 | 50.90 | 52.79 | 50.00 | 51.26 | 4,812 | +0.26(+0.50%) |
Jul 29, 2016 | 50.50 | 51.65 | 49.40 | 51.00 | 950 | +0.70(+1.39%) |
Jul 28, 2016 | 50.10 | 51.65 | 49.50 | 50.30 | 2,095 | -0.60(-1.18%) |
Jul 27, 2016 | 49.20 | 51.90 | 46.02 | 50.90 | 1,969 | +1.40(+2.83%) |
Jul 26, 2016 | 49.60 | 49.60 | 48.40 | 49.50 | 1,894 | -0.60(-1.20%) |
Jul 25, 2016 | 50.60 | 50.60 | 48.90 | 50.10 | 2,644 | +0.80(+1.62%) |
Jul 22, 2016 | 49.50 | 50.00 | 49.00 | 49.30 | 740 | +0.30(+0.61%) |
Jul 21, 2016 | 50.00 | 50.80 | 48.90 | 49.00 | 2,654 | -0.90(-1.80%) |
Jul 20, 2016 | 49.70 | 50.00 | 48.78 | 49.90 | 1,363 | +0.70(+1.42%) |
Jul 19, 2016 | 49.30 | 51.00 | 48.80 | 49.20 | 1,405 | -0.60(-1.20%) |
Jul 18, 2016 | 48.40 | 51.00 | 48.40 | 49.80 | 2,057 | +1.70(+3.53%) |
Jul 15, 2016 | 45.90 | 51.90 | 45.90 | 48.10 | 2,327 | +1.80(+3.89%) |
Jul 14, 2016 | 44.60 | 50.70 | 43.80 | 46.30 | 3,524 | +1.50(+3.35%) |
Jul 13, 2016 | 48.00 | 48.70 | 44.80 | 44.80 | 1,941 | -2.70(-5.68%) |
Jul 12, 2016 | 46.50 | 50.00 | 43.20 | 47.50 | 4,116 | +0.70(+1.50%) |
Jul 11, 2016 | 50.50 | 53.80 | 46.20 | 46.80 | 5,895 | -3.00(-6.02%) |
Jul 08, 2016 | 47.70 | 51.00 | 47.90 | 49.80 | 3,707 | +1.90(+3.97%) |
Jul 07, 2016 | 50.60 | 51.90 | 46.80 | 47.90 | 4,686 | +6.00(+14.32%) |
Jul 05, 2016 | 44.60 | 44.80 | 40.30 | 41.90 | 24,424 | -3.10(-6.89%) |
Jul 01, 2016 | 44.10 | 45.00 | 45.00 | 45.00 | 2,360 | +1.20(+2.74%) |
Jun 30, 2016 | 45.00 | 46.80 | 43.50 | 43.80 | 1,854 | -1.10(-2.45%) |
Jun 29, 2016 | 45.30 | 48.10 | 42.60 | 44.90 | 4,031 | +0.00(+0.00%) |
Jun 28, 2016 | 45.60 | 48.50 | 44.15 | 44.90 | 4,478 | -0.40(-0.88%) |
Jun 27, 2016 | 49.90 | 52.40 | 43.10 | 45.30 | 6,822 | -4.60(-9.22%) |
Jun 24, 2016 | 50.00 | 51.40 | 47.49 | 49.90 | 5,603 | -1.10(-2.16%) |
Jun 23, 2016 | 51.62 | 52.30 | 50.40 | 51.00 | 7,331 | +0.20(+0.39%) |
Jun 22, 2016 | 52.85 | 54.50 | 50.30 | 50.80 | 4,885 | -0.20(-0.39%) |
Jun 21, 2016 | 51.70 | 51.70 | 50.10 | 51.00 | 3,464 | -0.20(-0.39%) |
Jun 20, 2016 | 50.00 | 53.30 | 50.00 | 51.20 | 10,464 | +0.90(+1.79%) |
Jun 17, 2016 | 50.00 | 52.40 | 50.00 | 50.30 | 4,425 | -2.20(-4.19%) |
Jun 16, 2016 | 58.12 | 58.12 | 52.25 | 52.50 | 10,564 | -3.10(-5.58%) |
Jun 15, 2016 | 55.00 | 59.90 | 52.20 | 55.60 | 8,781 | +0.15(+0.27%) |
Jun 14, 2016 | 59.40 | 60.40 | 53.50 | 55.45 | 9,501 | -4.55(-7.58%) |
Jun 13, 2016 | 64.25 | 64.25 | 59.10 | 60.00 | 8,246 | -2.20(-3.54%) |
Jun 10, 2016 | 62.70 | 64.60 | 62.10 | 62.20 | 5,500 | -2.10(-3.27%) |
Jun 09, 2016 | 67.10 | 67.80 | 63.10 | 64.30 | 4,665 | -3.50(-5.16%) |
Jun 08, 2016 | 69.30 | 69.80 | 65.20 | 67.80 | 2,952 | -2.10(-3.00%) |
Jun 07, 2016 | 74.50 | 74.50 | 69.50 | 69.90 | 3,220 | -4.30(-5.80%) |
Jun 06, 2016 | 77.30 | 78.60 | 71.90 | 74.20 | 6,930 | +0.00(+0.00%) |
Jun 03, 2016 | 74.80 | 77.60 | 72.50 | 74.20 | 13,652 | +5.70(+8.32%) |
Jun 02, 2016 | 66.00 | 71.80 | 65.50 | 68.50 | 3,687 | +1.50(+2.24%) |