Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.60 | 14.40 | 12.00 | 13.80 | 1,194,540 | -5.40(-28.12%) |
Apr 27, 2017 | 19.20 | 20.40 | 18.60 | 19.20 | 116,112 | +0.60(+3.23%) |
Apr 26, 2017 | 19.20 | 19.26 | 18.00 | 18.60 | 60,596 | -0.60(-3.12%) |
Apr 25, 2017 | 19.20 | 19.20 | 18.60 | 19.20 | 55,888 | +0.90(+4.92%) |
Apr 24, 2017 | 18.60 | 19.20 | 18.00 | 18.30 | 53,530 | +0.30(+1.67%) |
Apr 21, 2017 | 18.00 | 18.60 | 17.40 | 18.00 | 77,058 | -0.60(-3.23%) |
Apr 20, 2017 | 19.20 | 19.20 | 18.00 | 18.60 | 57,328 | +0.00(+0.00%) |
Apr 19, 2017 | 18.60 | 19.20 | 18.60 | 18.60 | 73,834 | +0.30(+1.64%) |
Apr 18, 2017 | 19.20 | 19.20 | 18.00 | 18.30 | 71,819 | -0.60(-3.17%) |
Apr 17, 2017 | 19.80 | 19.80 | 17.40 | 18.90 | 117,255 | -0.90(-4.55%) |
Apr 13, 2017 | 19.80 | 20.40 | 19.80 | 19.80 | 92,285 | +0.00(+0.00%) |
Apr 12, 2017 | 23.40 | 23.70 | 19.80 | 19.80 | 191,762 | -3.00(-13.16%) |
Apr 11, 2017 | 21.60 | 23.40 | 21.00 | 22.80 | 257,630 | +1.80(+8.57%) |
Apr 10, 2017 | 19.80 | 21.60 | 19.20 | 21.00 | 185,319 | +1.80(+9.38%) |
Apr 07, 2017 | 18.60 | 19.20 | 18.00 | 19.20 | 149,037 | +1.20(+6.67%) |
Apr 06, 2017 | 18.00 | 18.60 | 18.00 | 18.00 | 88,009 | +0.60(+3.45%) |
Apr 05, 2017 | 17.40 | 18.30 | 17.40 | 17.40 | 177,199 | +0.90(+5.45%) |
Apr 04, 2017 | 16.20 | 16.80 | 16.20 | 16.50 | 38,178 | +0.30(+1.85%) |
Apr 03, 2017 | 16.80 | 17.10 | 16.20 | 16.20 | 32,343 | -0.30(-1.82%) |
Mar 31, 2017 | 17.40 | 17.40 | 16.20 | 16.50 | 39,635 | -0.60(-3.51%) |
Mar 30, 2017 | 16.20 | 17.40 | 16.20 | 17.10 | 115,827 | +0.90(+5.56%) |
Mar 29, 2017 | 16.80 | 16.80 | 16.20 | 16.20 | 43,182 | -0.60(-3.57%) |
Mar 28, 2017 | 16.80 | 16.80 | 16.20 | 16.80 | 32,089 | +0.00(+0.00%) |
Mar 27, 2017 | 16.20 | 16.80 | 16.20 | 16.80 | 52,566 | +0.60(+3.70%) |
Mar 24, 2017 | 16.20 | 16.80 | 16.20 | 16.20 | 37,556 | -0.30(-1.82%) |
Mar 23, 2017 | 16.80 | 17.40 | 16.20 | 16.50 | 40,252 | -0.30(-1.79%) |
Mar 22, 2017 | 17.40 | 18.00 | 16.50 | 16.80 | 52,664 | -0.60(-3.45%) |
Mar 21, 2017 | 17.40 | 17.40 | 16.80 | 17.40 | 66,974 | +1.20(+7.41%) |
Mar 20, 2017 | 16.80 | 17.70 | 16.20 | 16.20 | 49,976 | +0.00(+0.00%) |
Mar 17, 2017 | 16.20 | 16.80 | 16.20 | 16.20 | 63,348 | -0.30(-1.82%) |
Mar 16, 2017 | 16.80 | 16.80 | 16.20 | 16.50 | 23,002 | -0.30(-1.79%) |
Mar 15, 2017 | 16.20 | 16.80 | 16.20 | 16.80 | 24,190 | +0.60(+3.70%) |
Mar 14, 2017 | 17.40 | 17.40 | 16.20 | 16.20 | 39,633 | -1.20(-6.90%) |
Mar 13, 2017 | 16.80 | 17.40 | 16.80 | 17.40 | 27,674 | +0.60(+3.57%) |
Mar 10, 2017 | 17.40 | 17.40 | 16.80 | 16.80 | 27,890 | +0.00(+0.00%) |
Mar 09, 2017 | 18.00 | 18.00 | 16.20 | 16.80 | 56,677 | -1.20(-6.67%) |
Mar 08, 2017 | 18.00 | 18.60 | 18.00 | 18.00 | 35,190 | +0.00(+0.00%) |
Mar 07, 2017 | 19.20 | 19.20 | 18.00 | 18.00 | 41,836 | -0.90(-4.76%) |
Mar 06, 2017 | 21.00 | 22.20 | 18.00 | 18.90 | 108,352 | -2.10(-10.00%) |
Mar 03, 2017 | 21.00 | 21.00 | 20.40 | 21.00 | 50,971 | +0.60(+2.94%) |
Mar 02, 2017 | 19.80 | 21.00 | 19.80 | 20.40 | 55,805 | +0.60(+3.03%) |
Mar 01, 2017 | 18.60 | 19.80 | 18.60 | 19.80 | 68,154 | +1.20(+6.45%) |
Feb 28, 2017 | 19.20 | 19.20 | 18.60 | 18.60 | 56,199 | -0.60(-3.12%) |
Feb 27, 2017 | 19.20 | 19.50 | 18.60 | 19.20 | 33,357 | +0.90(+4.92%) |
Feb 24, 2017 | 18.60 | 19.20 | 18.00 | 18.30 | 42,528 | +0.00(+0.00%) |
Feb 23, 2017 | 19.20 | 19.80 | 18.00 | 18.30 | 50,487 | -0.90(-4.69%) |
Feb 22, 2017 | 19.20 | 19.80 | 19.20 | 19.20 | 34,557 | -0.30(-1.54%) |
Feb 21, 2017 | 19.20 | 20.08 | 19.20 | 19.50 | 33,208 | +0.30(+1.56%) |
Feb 17, 2017 | 19.20 | 19.20 | 19.20 | 0 | -0.90(-4.48%) | |
Feb 16, 2017 | 19.80 | 20.40 | 19.20 | 20.10 | 30,579 | +0.30(+1.52%) |
Feb 15, 2017 | 19.80 | 20.40 | 19.20 | 19.80 | 78,925 | +0.00(+0.00%) |
Feb 14, 2017 | 21.00 | 21.60 | 19.20 | 19.80 | 107,147 | +0.00(+0.00%) |
Feb 13, 2017 | 18.60 | 19.80 | 18.00 | 19.80 | 113,560 | +1.80(+10.00%) |
Feb 10, 2017 | 15.00 | 18.00 | 15.00 | 18.00 | 125,668 | +3.00(+20.00%) |
Feb 09, 2017 | 16.20 | 16.20 | 15.00 | 15.00 | 84,050 | -0.60(-3.85%) |
Feb 08, 2017 | 16.80 | 17.10 | 15.60 | 15.60 | 65,570 | -1.20(-7.14%) |
Feb 07, 2017 | 17.40 | 17.40 | 16.80 | 16.80 | 23,890 | +0.00(+0.00%) |
Feb 06, 2017 | 16.80 | 17.40 | 16.80 | 16.80 | 30,110 | +0.00(+0.00%) |
Feb 03, 2017 | 17.40 | 17.40 | 16.80 | 16.80 | 26,252 | +0.00(+0.00%) |
Feb 02, 2017 | 16.80 | 17.40 | 16.80 | 16.80 | 28,795 | +0.00(+0.00%) |
Feb 01, 2017 | 18.00 | 18.00 | 16.80 | 16.80 | 31,739 | -1.20(-6.67%) |
Jan 31, 2017 | 18.00 | 18.00 | 17.40 | 18.00 | 35,751 | +0.00(+0.00%) |
Jan 30, 2017 | 18.60 | 18.60 | 16.80 | 18.00 | 70,664 | -0.60(-3.23%) |
Jan 27, 2017 | 18.60 | 19.20 | 18.60 | 18.60 | 35,543 | +0.00(+0.00%) |
Jan 26, 2017 | 18.00 | 23.40 | 18.00 | 18.60 | 189,527 | +0.60(+3.33%) |
Jan 25, 2017 | 19.20 | 19.80 | 18.00 | 18.00 | 58,285 | -1.20(-6.25%) |
Jan 24, 2017 | 19.80 | 19.80 | 19.20 | 19.20 | 52,464 | -0.60(-3.03%) |
Jan 23, 2017 | 20.40 | 20.40 | 19.20 | 19.80 | 44,121 | -0.60(-2.94%) |
Jan 20, 2017 | 21.00 | 21.60 | 20.40 | 20.40 | 37,422 | -0.60(-2.86%) |
Jan 19, 2017 | 21.00 | 21.60 | 21.00 | 21.00 | 22,727 | +0.00(+0.00%) |
Jan 18, 2017 | 21.60 | 22.20 | 21.00 | 21.00 | 45,008 | -0.60(-2.78%) |
Jan 17, 2017 | 22.80 | 23.02 | 21.60 | 21.60 | 34,152 | -1.20(-5.26%) |
Jan 13, 2017 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 23.40 | 23.40 | 22.20 | 22.80 | 40,315 | -0.60(-2.56%) |
Jan 11, 2017 | 23.40 | 24.00 | 22.80 | 23.40 | 41,130 | +0.00(+0.00%) |
Jan 10, 2017 | 23.40 | 23.40 | 22.20 | 23.40 | 21,246 | +0.00(+0.00%) |
Jan 09, 2017 | 24.00 | 24.60 | 22.80 | 23.40 | 33,757 | -0.60(-2.50%) |
Jan 06, 2017 | 24.00 | 24.60 | 23.40 | 24.00 | 40,301 | +0.60(+2.56%) |
Jan 05, 2017 | 22.80 | 24.00 | 22.80 | 23.40 | 52,910 | +0.60(+2.63%) |
Jan 04, 2017 | 22.20 | 22.80 | 21.60 | 22.80 | 46,078 | +1.20(+5.56%) |
Jan 03, 2017 | 21.60 | 22.20 | 21.00 | 21.60 | 29,440 | +0.60(+2.86%) |
Dec 30, 2016 | 21.00 | 21.00 | 21.00 | 0 | -0.90(-4.11%) | |
Dec 29, 2016 | 22.80 | 23.40 | 21.60 | 21.90 | 83,554 | -0.30(-1.35%) |
Dec 28, 2016 | 23.40 | 24.00 | 22.20 | 22.20 | 59,061 | -1.80(-7.50%) |
Dec 27, 2016 | 24.00 | 24.00 | 23.40 | 24.00 | 37,370 | +0.00(+0.00%) |
Dec 23, 2016 | 24.00 | 24.00 | 24.00 | 0 | +0.60(+2.56%) | |
Dec 22, 2016 | 25.20 | 25.20 | 22.80 | 23.40 | 35,693 | -1.20(-4.88%) |
Dec 21, 2016 | 27.00 | 27.00 | 24.60 | 24.60 | 27,598 | -1.80(-6.82%) |
Dec 20, 2016 | 25.20 | 26.40 | 24.90 | 26.40 | 66,769 | +1.20(+4.76%) |
Dec 19, 2016 | 23.40 | 25.20 | 23.40 | 25.20 | 67,927 | +1.80(+7.69%) |
Dec 16, 2016 | 22.80 | 23.40 | 22.20 | 23.40 | 39,429 | +0.60(+2.63%) |
Dec 15, 2016 | 22.20 | 23.40 | 22.20 | 22.80 | 22,911 | +0.00(+0.00%) |
Dec 14, 2016 | 23.40 | 23.40 | 22.20 | 22.80 | 43,542 | -0.60(-2.56%) |
Dec 13, 2016 | 22.80 | 23.70 | 22.80 | 23.40 | 41,949 | +0.60(+2.63%) |
Dec 12, 2016 | 24.60 | 24.60 | 22.80 | 22.80 | 52,593 | -2.40(-9.52%) |
Dec 09, 2016 | 24.60 | 25.20 | 23.40 | 25.20 | 45,958 | +0.60(+2.44%) |
Dec 08, 2016 | 25.20 | 25.80 | 24.00 | 24.60 | 27,117 | -0.60(-2.38%) |
Dec 07, 2016 | 25.20 | 25.80 | 25.20 | 25.20 | 29,963 | +0.60(+2.44%) |
Dec 06, 2016 | 26.40 | 27.60 | 24.60 | 24.60 | 50,271 | -1.80(-6.82%) |
Dec 05, 2016 | 24.00 | 26.40 | 22.80 | 26.40 | 91,318 | +2.40(+10.00%) |
Dec 02, 2016 | 24.00 | 24.30 | 23.40 | 24.00 | 50,214 | +0.00(+0.00%) |
Dec 01, 2016 | 24.60 | 24.60 | 22.80 | 24.00 | 143,178 | -3.00(-11.11%) |
Nov 30, 2016 | 27.00 | 27.60 | 25.80 | 27.00 | 87,016 | +0.60(+2.27%) |
Nov 29, 2016 | 33.00 | 33.60 | 24.24 | 26.40 | 192,217 | -6.60(-20.00%) |
Nov 28, 2016 | 34.20 | 34.74 | 33.00 | 33.00 | 33,749 | -1.80(-5.17%) |
Nov 25, 2016 | 34.20 | 34.80 | 34.20 | 34.80 | 16,333 | +0.30(+0.87%) |
Nov 23, 2016 | 34.50 | 34.50 | 34.50 | 0 | -0.90(-2.54%) | |
Nov 22, 2016 | 37.20 | 37.80 | 34.80 | 35.40 | 45,646 | -1.20(-3.28%) |
Nov 21, 2016 | 37.20 | 37.80 | 36.60 | 36.60 | 39,275 | -0.60(-1.61%) |
Nov 18, 2016 | 37.20 | 37.80 | 36.60 | 37.20 | 26,297 | +1.20(+3.33%) |
Nov 17, 2016 | 37.20 | 37.80 | 36.00 | 36.00 | 36,674 | -0.60(-1.64%) |
Nov 16, 2016 | 38.40 | 38.40 | 36.60 | 36.60 | 26,298 | -1.20(-3.17%) |
Nov 15, 2016 | 37.80 | 39.00 | 37.20 | 37.80 | 37,168 | +0.00(+0.00%) |
Nov 14, 2016 | 37.20 | 38.40 | 37.20 | 37.80 | 41,874 | +0.60(+1.61%) |
Nov 11, 2016 | 35.40 | 37.20 | 33.60 | 37.20 | 58,281 | +1.80(+5.08%) |
Nov 10, 2016 | 40.20 | 40.20 | 34.80 | 35.40 | 67,800 | -1.20(-3.28%) |
Nov 09, 2016 | 33.60 | 36.60 | 33.00 | 36.60 | 48,498 | +0.60(+1.67%) |
Nov 08, 2016 | 34.80 | 36.00 | 34.14 | 36.00 | 29,774 | +0.60(+1.69%) |
Nov 07, 2016 | 36.60 | 37.20 | 34.80 | 35.40 | 35,669 | +0.00(+0.00%) |
Nov 04, 2016 | 34.20 | 36.60 | 34.20 | 35.40 | 51,918 | +1.80(+5.36%) |
Nov 03, 2016 | 37.80 | 38.40 | 33.60 | 33.60 | 54,613 | -3.60(-9.68%) |
Nov 02, 2016 | 36.00 | 37.80 | 36.00 | 37.20 | 60,383 | +1.20(+3.33%) |
Nov 01, 2016 | 40.20 | 40.80 | 32.40 | 36.00 | 168,415 | -4.20(-10.45%) |
Oct 31, 2016 | 42.00 | 42.54 | 40.20 | 40.20 | 56,364 | -2.40(-5.63%) |
Oct 28, 2016 | 43.80 | 44.40 | 42.00 | 42.60 | 73,989 | -1.20(-2.74%) |
Oct 27, 2016 | 48.00 | 49.20 | 43.80 | 43.80 | 99,777 | -0.60(-1.35%) |
Oct 26, 2016 | 44.40 | 45.00 | 43.80 | 44.40 | 97,066 | -0.60(-1.33%) |
Oct 25, 2016 | 46.20 | 46.20 | 42.60 | 45.00 | 300,363 | -17.40(-27.88%) |
Oct 24, 2016 | 61.20 | 63.00 | 61.20 | 62.40 | 35,475 | +1.20(+1.96%) |
Oct 21, 2016 | 62.40 | 64.20 | 60.60 | 61.20 | 55,808 | -2.40(-3.77%) |
Oct 20, 2016 | 61.80 | 63.60 | 61.20 | 63.60 | 59,416 | +2.40(+3.92%) |
Oct 19, 2016 | 58.80 | 61.80 | 58.20 | 61.20 | 51,039 | +2.40(+4.08%) |
Oct 18, 2016 | 58.80 | 59.40 | 58.20 | 58.80 | 33,359 | +0.60(+1.03%) |
Oct 17, 2016 | 60.60 | 60.84 | 57.60 | 58.20 | 36,384 | -1.80(-3.00%) |
Oct 14, 2016 | 61.20 | 62.40 | 60.00 | 60.00 | 53,259 | +0.60(+1.01%) |
Oct 13, 2016 | 60.00 | 60.60 | 59.40 | 59.40 | 39,990 | -1.80(-2.94%) |
Oct 12, 2016 | 60.60 | 61.20 | 60.60 | 61.20 | 32,347 | +0.60(+0.99%) |
Oct 11, 2016 | 64.80 | 64.80 | 60.60 | 60.60 | 45,108 | -3.00(-4.72%) |
Oct 10, 2016 | 62.40 | 65.40 | 62.40 | 63.60 | 15,827 | +0.96(+1.53%) |
Oct 07, 2016 | 65.04 | 65.10 | 62.58 | 62.64 | 30,671 | -2.52(-3.87%) |
Oct 06, 2016 | 66.12 | 66.48 | 63.36 | 65.16 | 42,091 | -1.08(-1.63%) |
Oct 05, 2016 | 66.48 | 68.04 | 65.64 | 66.24 | 61,720 | +0.24(+0.36%) |
Oct 04, 2016 | 65.76 | 67.20 | 65.04 | 66.00 | 60,003 | +0.48(+0.73%) |
Oct 03, 2016 | 65.16 | 65.82 | 64.44 | 65.52 | 19,343 | +0.48(+0.74%) |
Sep 30, 2016 | 64.56 | 65.40 | 64.20 | 65.04 | 24,853 | +0.84(+1.31%) |
Sep 29, 2016 | 64.56 | 66.60 | 63.96 | 64.20 | 58,001 | -0.60(-0.93%) |
Sep 28, 2016 | 63.24 | 65.16 | 62.76 | 64.80 | 50,174 | +1.44(+2.27%) |
Sep 27, 2016 | 63.00 | 64.08 | 62.40 | 63.36 | 17,280 | +0.12(+0.19%) |
Sep 26, 2016 | 63.48 | 64.08 | 62.64 | 63.24 | 25,056 | -0.24(-0.38%) |
Sep 23, 2016 | 63.24 | 64.08 | 62.52 | 63.48 | 20,122 | -0.12(-0.19%) |
Sep 22, 2016 | 64.56 | 64.56 | 62.40 | 63.60 | 35,716 | -0.48(-0.75%) |
Sep 21, 2016 | 61.20 | 64.68 | 60.96 | 64.08 | 61,053 | +3.12(+5.12%) |
Sep 20, 2016 | 61.20 | 61.80 | 60.60 | 60.96 | 13,577 | -0.24(-0.39%) |
Sep 19, 2016 | 61.56 | 62.28 | 60.72 | 61.20 | 27,030 | +0.60(+0.99%) |
Sep 16, 2016 | 60.72 | 61.08 | 60.00 | 60.60 | 30,261 | -0.24(-0.39%) |
Sep 15, 2016 | 60.36 | 61.09 | 60.00 | 60.84 | 20,145 | +0.36(+0.60%) |
Sep 14, 2016 | 60.36 | 61.08 | 59.52 | 60.48 | 28,859 | -0.12(-0.20%) |
Sep 13, 2016 | 61.08 | 61.68 | 59.52 | 60.60 | 48,606 | -0.96(-1.56%) |
Sep 12, 2016 | 62.04 | 62.28 | 60.29 | 61.56 | 39,299 | -0.60(-0.97%) |
Sep 09, 2016 | 64.20 | 64.80 | 61.20 | 62.16 | 49,443 | -1.44(-2.26%) |
Sep 08, 2016 | 60.00 | 64.20 | 58.56 | 63.60 | 86,888 | +0.36(+0.57%) |
Sep 07, 2016 | 65.88 | 65.88 | 61.92 | 63.24 | 70,692 | -0.48(-0.75%) |
Sep 06, 2016 | 64.68 | 66.12 | 63.48 | 63.72 | 68,707 | +0.36(+0.57%) |
Sep 02, 2016 | 62.64 | 63.36 | 63.36 | 63.36 | 28,516 | +1.44(+2.33%) |
Sep 01, 2016 | 61.44 | 61.92 | 60.00 | 61.92 | 42,109 | +0.00(+0.00%) |
Aug 31, 2016 | 62.88 | 63.72 | 61.68 | 61.92 | 28,955 | -1.44(-2.27%) |
Aug 30, 2016 | 64.08 | 64.80 | 63.12 | 63.36 | 17,031 | -0.72(-1.12%) |
Aug 29, 2016 | 63.36 | 64.44 | 63.12 | 64.08 | 26,905 | +0.96(+1.52%) |
Aug 26, 2016 | 62.64 | 64.20 | 62.16 | 63.12 | 24,426 | +0.48(+0.77%) |
Aug 25, 2016 | 62.28 | 63.12 | 61.44 | 62.64 | 23,992 | +0.72(+1.16%) |
Aug 24, 2016 | 63.96 | 66.24 | 61.32 | 61.92 | 66,314 | -2.16(-3.37%) |
Aug 23, 2016 | 62.64 | 64.80 | 62.64 | 64.08 | 33,548 | +1.32(+2.10%) |
Aug 22, 2016 | 63.84 | 63.84 | 62.40 | 62.76 | 26,134 | -1.44(-2.24%) |
Aug 19, 2016 | 63.48 | 64.56 | 62.52 | 64.20 | 23,989 | +0.60(+0.94%) |
Aug 18, 2016 | 63.72 | 64.68 | 63.00 | 63.60 | 23,586 | +0.00(+0.00%) |
Aug 17, 2016 | 65.88 | 65.88 | 62.52 | 63.60 | 39,295 | +0.72(+1.15%) |
Aug 16, 2016 | 63.96 | 64.44 | 62.40 | 62.88 | 40,346 | -1.44(-2.24%) |
Aug 15, 2016 | 62.52 | 64.68 | 62.40 | 64.32 | 37,527 | +1.92(+3.08%) |
Aug 12, 2016 | 63.12 | 63.96 | 61.80 | 62.40 | 23,335 | -0.84(-1.33%) |
Aug 11, 2016 | 63.36 | 65.40 | 62.40 | 63.24 | 21,869 | +0.12(+0.19%) |
Aug 10, 2016 | 63.00 | 64.32 | 62.34 | 63.12 | 23,361 | +0.00(+0.00%) |
Aug 09, 2016 | 64.80 | 65.52 | 62.16 | 63.12 | 33,494 | -1.68(-2.59%) |
Aug 08, 2016 | 63.36 | 66.00 | 62.40 | 64.80 | 41,119 | +1.56(+2.47%) |
Aug 05, 2016 | 60.84 | 63.72 | 60.60 | 63.24 | 40,569 | +2.40(+3.94%) |
Aug 04, 2016 | 61.32 | 62.28 | 60.24 | 60.84 | 27,850 | -0.36(-0.59%) |
Aug 03, 2016 | 62.16 | 62.41 | 59.76 | 61.20 | 62,972 | -1.20(-1.92%) |
Aug 02, 2016 | 62.76 | 64.26 | 62.16 | 62.40 | 27,254 | -0.36(-0.57%) |
Aug 01, 2016 | 64.44 | 64.92 | 62.34 | 62.76 | 44,093 | -1.92(-2.97%) |
Jul 29, 2016 | 64.20 | 66.12 | 64.20 | 64.68 | 78,553 | -0.36(-0.55%) |
Jul 28, 2016 | 65.04 | 65.76 | 63.96 | 65.04 | 24,641 | -0.12(-0.18%) |
Jul 27, 2016 | 65.16 | 66.00 | 64.32 | 65.16 | 31,832 | +0.12(+0.18%) |
Jul 26, 2016 | 65.88 | 66.60 | 64.20 | 65.04 | 42,082 | -0.84(-1.28%) |
Jul 25, 2016 | 65.04 | 66.12 | 64.92 | 65.88 | 32,353 | +0.24(+0.37%) |
Jul 22, 2016 | 65.88 | 66.36 | 64.68 | 65.64 | 35,571 | -0.12(-0.18%) |
Jul 21, 2016 | 65.40 | 67.20 | 65.16 | 65.76 | 92,534 | +0.12(+0.18%) |
Jul 20, 2016 | 64.20 | 66.06 | 63.42 | 65.64 | 54,149 | +1.68(+2.63%) |
Jul 19, 2016 | 64.44 | 66.60 | 62.76 | 63.96 | 81,109 | -0.72(-1.11%) |
Jul 18, 2016 | 63.36 | 65.16 | 61.80 | 64.68 | 58,296 | +1.68(+2.67%) |
Jul 15, 2016 | 64.68 | 65.40 | 62.52 | 63.00 | 46,096 | -1.68(-2.60%) |
Jul 14, 2016 | 64.32 | 64.80 | 63.00 | 64.68 | 51,598 | +0.96(+1.51%) |
Jul 13, 2016 | 64.92 | 65.94 | 62.76 | 63.72 | 69,017 | -0.96(-1.48%) |
Jul 12, 2016 | 67.56 | 67.69 | 63.36 | 64.68 | 108,092 | -1.68(-2.53%) |
Jul 11, 2016 | 69.00 | 69.60 | 66.00 | 66.36 | 105,027 | -2.40(-3.49%) |
Jul 08, 2016 | 70.20 | 69.96 | 68.64 | 68.76 | 52,183 | -1.20(-1.72%) |
Jul 07, 2016 | 70.56 | 73.80 | 68.76 | 69.96 | 68,423 | -1.32(-1.85%) |
Jul 05, 2016 | 75.36 | 75.89 | 68.52 | 71.28 | 56,648 | -5.16(-6.75%) |
Jul 01, 2016 | 75.36 | 76.44 | 76.44 | 76.44 | 38,075 | +1.80(+2.41%) |
Jun 30, 2016 | 75.36 | 75.60 | 72.00 | 74.64 | 43,879 | -0.96(-1.27%) |
Jun 29, 2016 | 69.96 | 75.60 | 69.84 | 75.60 | 90,603 | +6.12(+8.81%) |
Jun 28, 2016 | 66.00 | 69.48 | 66.00 | 69.48 | 51,153 | +4.08(+6.24%) |
Jun 27, 2016 | 61.80 | 65.76 | 60.24 | 65.40 | 58,145 | +3.00(+4.81%) |
Jun 24, 2016 | 63.00 | 65.04 | 62.04 | 62.40 | 82,625 | -3.60(-5.45%) |
Jun 23, 2016 | 64.80 | 66.00 | 63.48 | 66.00 | 42,956 | +2.04(+3.19%) |
Jun 22, 2016 | 65.16 | 65.16 | 63.12 | 63.96 | 42,716 | -1.20(-1.84%) |
Jun 21, 2016 | 65.16 | 67.68 | 63.84 | 65.16 | 49,210 | -0.48(-0.73%) |
Jun 20, 2016 | 67.68 | 70.32 | 64.32 | 65.64 | 72,819 | -0.72(-1.08%) |
Jun 17, 2016 | 64.44 | 69.60 | 64.20 | 66.36 | 77,130 | +2.52(+3.95%) |
Jun 16, 2016 | 64.32 | 65.04 | 62.64 | 63.84 | 64,353 | -1.32(-2.03%) |
Jun 15, 2016 | 66.00 | 68.52 | 64.68 | 65.16 | 62,259 | +0.36(+0.56%) |
Jun 14, 2016 | 64.44 | 68.23 | 64.32 | 64.80 | 71,516 | -0.12(-0.18%) |
Jun 13, 2016 | 70.92 | 70.98 | 64.68 | 64.92 | 111,542 | -5.88(-8.31%) |
Jun 10, 2016 | 73.08 | 73.56 | 70.80 | 70.80 | 85,429 | -2.64(-3.59%) |
Jun 09, 2016 | 81.84 | 83.40 | 72.36 | 73.44 | 200,487 | -14.64(-16.62%) |
Jun 08, 2016 | 92.76 | 96.00 | 86.82 | 88.08 | 131,354 | -3.36(-3.67%) |
Jun 07, 2016 | 104.88 | 106.56 | 88.68 | 91.44 | 121,267 | -11.88(-11.50%) |
Jun 06, 2016 | 99.36 | 105.00 | 99.00 | 103.32 | 43,930 | +4.68(+4.74%) |
Jun 03, 2016 | 97.68 | 99.36 | 96.72 | 98.64 | 42,092 | -0.12(-0.12%) |
Jun 02, 2016 | 96.48 | 99.48 | 92.76 | 98.76 | 67,295 | +2.76(+2.88%) |
Jun 01, 2016 | 93.12 | 97.20 | 89.16 | 96.00 | 88,844 | +4.20(+4.58%) |
May 31, 2016 | 82.80 | 93.24 | 81.96 | 91.80 | 125,312 | +10.32(+12.67%) |
May 27, 2016 | 76.92 | 81.48 | 81.48 | 81.48 | 36,566 | +4.56(+5.93%) |
May 26, 2016 | 77.88 | 80.16 | 76.68 | 76.92 | 30,667 | -0.12(-0.16%) |
May 25, 2016 | 73.80 | 77.70 | 73.80 | 77.04 | 41,625 | +3.36(+4.56%) |
May 24, 2016 | 73.92 | 75.72 | 73.62 | 73.68 | 21,775 | -0.12(-0.16%) |
May 23, 2016 | 74.04 | 75.37 | 73.52 | 73.80 | 22,723 | -0.36(-0.49%) |
May 20, 2016 | 71.88 | 75.00 | 71.76 | 74.16 | 27,090 | +2.64(+3.69%) |
May 19, 2016 | 72.36 | 74.75 | 70.57 | 71.52 | 24,784 | -1.56(-2.13%) |
May 18, 2016 | 74.88 | 75.12 | 72.12 | 73.08 | 26,079 | -2.40(-3.18%) |
May 17, 2016 | 74.88 | 76.20 | 73.20 | 75.48 | 40,082 | +0.96(+1.29%) |
May 16, 2016 | 72.12 | 75.00 | 71.28 | 74.52 | 46,047 | +2.76(+3.85%) |
May 13, 2016 | 69.60 | 72.00 | 68.40 | 71.76 | 38,344 | +1.44(+2.05%) |
May 12, 2016 | 70.32 | 72.00 | 67.80 | 70.32 | 33,442 | +0.24(+0.34%) |
May 11, 2016 | 72.12 | 72.12 | 69.70 | 70.08 | 26,801 | -1.44(-2.01%) |
May 10, 2016 | 68.40 | 71.52 | 67.08 | 71.52 | 39,472 | +3.60(+5.30%) |
May 09, 2016 | 69.96 | 70.25 | 66.60 | 67.92 | 32,420 | -0.36(-0.53%) |
May 06, 2016 | 71.64 | 72.96 | 67.80 | 68.28 | 51,446 | -2.40(-3.40%) |
May 05, 2016 | 80.40 | 80.76 | 69.84 | 70.68 | 170,900 | +3.72(+5.56%) |
May 04, 2016 | 67.20 | 69.48 | 64.56 | 66.96 | 45,911 | -1.20(-1.76%) |
May 03, 2016 | 72.00 | 73.20 | 67.80 | 68.16 | 46,556 | -4.80(-6.58%) |