Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.00 | 49.00 | 45.50 | 46.20 | 2,569 | -2.80(-5.71%) |
Apr 27, 2017 | 48.30 | 49.70 | 47.60 | 49.00 | 5,240 | +1.40(+2.94%) |
Apr 26, 2017 | 44.80 | 47.60 | 44.80 | 47.60 | 3,441 | +2.10(+4.62%) |
Apr 25, 2017 | 44.10 | 45.50 | 43.40 | 45.50 | 3,394 | +1.40(+3.17%) |
Apr 24, 2017 | 44.10 | 44.94 | 42.00 | 44.10 | 5,736 | +1.40(+3.28%) |
Apr 21, 2017 | 43.40 | 44.80 | 42.70 | 42.70 | 1,720 | +0.00(+0.00%) |
Apr 20, 2017 | 42.00 | 42.70 | 42.00 | 42.70 | 2,589 | +0.35(+0.83%) |
Apr 19, 2017 | 42.70 | 43.40 | 42.00 | 42.35 | 4,050 | +0.35(+0.83%) |
Apr 18, 2017 | 42.00 | 42.70 | 42.00 | 42.00 | 1,879 | +0.00(+0.00%) |
Apr 17, 2017 | 44.80 | 44.80 | 42.00 | 42.00 | 4,708 | -2.10(-4.76%) |
Apr 13, 2017 | 44.80 | 44.80 | 43.40 | 44.10 | 2,748 | +0.00(+0.00%) |
Apr 12, 2017 | 44.10 | 45.50 | 44.10 | 44.10 | 502 | +0.00(+0.00%) |
Apr 11, 2017 | 45.50 | 46.20 | 44.10 | 44.10 | 1,132 | -1.40(-3.08%) |
Apr 10, 2017 | 45.50 | 46.89 | 44.80 | 45.50 | 2,694 | +0.00(+0.00%) |
Apr 07, 2017 | 46.20 | 46.20 | 45.50 | 45.50 | 2,233 | -1.40(-2.99%) |
Apr 06, 2017 | 46.20 | 46.90 | 46.20 | 46.90 | 1,760 | +0.70(+1.52%) |
Apr 05, 2017 | 47.60 | 48.30 | 46.20 | 46.20 | 3,759 | -1.40(-2.94%) |
Apr 04, 2017 | 48.30 | 48.30 | 47.60 | 47.60 | 4,349 | -1.40(-2.86%) |
Apr 03, 2017 | 49.70 | 49.70 | 47.60 | 49.00 | 3,695 | +0.00(+0.00%) |
Mar 31, 2017 | 49.70 | 49.70 | 48.30 | 49.00 | 4,383 | -0.70(-1.41%) |
Mar 30, 2017 | 48.30 | 49.70 | 48.30 | 49.70 | 2,418 | +0.70(+1.43%) |
Mar 29, 2017 | 47.60 | 49.70 | 47.60 | 49.00 | 2,497 | -0.70(-1.41%) |
Mar 28, 2017 | 49.00 | 49.70 | 48.30 | 49.70 | 3,302 | +0.00(+0.00%) |
Mar 27, 2017 | 47.60 | 49.70 | 47.60 | 49.70 | 1,936 | +0.00(+0.00%) |
Mar 24, 2017 | 48.65 | 49.70 | 47.89 | 49.70 | 1,903 | +0.70(+1.43%) |
Mar 23, 2017 | 49.00 | 49.00 | 47.60 | 49.00 | 2,459 | +0.70(+1.45%) |
Mar 22, 2017 | 49.70 | 50.35 | 47.60 | 48.30 | 2,815 | -2.80(-5.48%) |
Mar 21, 2017 | 51.10 | 51.80 | 48.30 | 51.10 | 10,629 | -0.70(-1.35%) |
Mar 20, 2017 | 52.50 | 53.20 | 51.10 | 51.80 | 2,281 | -1.40(-2.63%) |
Mar 17, 2017 | 56.00 | 56.00 | 51.10 | 53.20 | 4,509 | +0.00(+0.00%) |
Mar 16, 2017 | 50.40 | 53.90 | 50.40 | 53.20 | 6,697 | +3.50(+7.04%) |
Mar 15, 2017 | 49.70 | 50.40 | 48.30 | 49.70 | 1,730 | +1.40(+2.90%) |
Mar 14, 2017 | 49.81 | 51.09 | 47.60 | 48.30 | 2,735 | -2.10(-4.17%) |
Mar 13, 2017 | 51.10 | 51.80 | 49.70 | 50.40 | 6,618 | +0.00(+0.00%) |
Mar 10, 2017 | 51.10 | 51.80 | 50.40 | 50.40 | 4,869 | -0.70(-1.37%) |
Mar 09, 2017 | 46.20 | 51.10 | 46.20 | 51.10 | 5,541 | +4.20(+8.96%) |
Mar 08, 2017 | 46.20 | 46.90 | 46.20 | 46.90 | 3,715 | +0.00(+0.00%) |
Mar 07, 2017 | 46.90 | 47.59 | 46.20 | 46.90 | 3,935 | -0.70(-1.47%) |
Mar 06, 2017 | 47.60 | 48.30 | 46.20 | 47.60 | 6,523 | -0.70(-1.45%) |
Mar 03, 2017 | 53.90 | 55.30 | 46.55 | 48.30 | 28,645 | -1.40(-2.82%) |
Mar 02, 2017 | 53.20 | 54.59 | 49.00 | 49.70 | 6,323 | -2.80(-5.33%) |
Mar 01, 2017 | 55.30 | 56.00 | 51.80 | 52.50 | 33,085 | -3.50(-6.25%) |
Feb 28, 2017 | 58.10 | 62.30 | 53.90 | 56.00 | 294,791 | +7.70(+15.94%) |
Feb 27, 2017 | 46.90 | 49.00 | 46.90 | 48.30 | 4,723 | +1.05(+2.22%) |
Feb 24, 2017 | 47.60 | 47.60 | 46.90 | 47.25 | 4,020 | -0.70(-1.46%) |
Feb 23, 2017 | 52.50 | 53.20 | 47.60 | 47.95 | 3,887 | -4.20(-8.05%) |
Feb 22, 2017 | 51.25 | 52.50 | 51.10 | 52.15 | 4,308 | +1.05(+2.05%) |
Feb 21, 2017 | 50.40 | 51.80 | 49.00 | 51.10 | 7,323 | +1.40(+2.82%) |
Feb 17, 2017 | 49.70 | 49.70 | 49.70 | 0 | +1.40(+2.90%) | |
Feb 16, 2017 | 47.95 | 49.00 | 47.95 | 48.30 | 3,742 | +0.70(+1.47%) |
Feb 15, 2017 | 47.60 | 49.00 | 46.20 | 47.60 | 6,197 | +0.70(+1.49%) |
Feb 14, 2017 | 47.60 | 49.47 | 46.90 | 46.90 | 13,609 | +0.00(+0.00%) |
Feb 13, 2017 | 47.95 | 48.02 | 46.90 | 46.90 | 7,273 | -0.70(-1.47%) |
Feb 10, 2017 | 47.60 | 47.60 | 46.20 | 47.60 | 4,215 | +0.70(+1.49%) |
Feb 09, 2017 | 46.20 | 46.90 | 46.20 | 46.90 | 2,684 | +0.70(+1.52%) |
Feb 08, 2017 | 46.90 | 46.90 | 46.20 | 46.20 | 2,895 | +0.00(+0.00%) |
Feb 07, 2017 | 47.60 | 47.60 | 46.20 | 46.20 | 6,031 | -1.40(-2.94%) |
Feb 06, 2017 | 45.50 | 48.30 | 45.50 | 47.60 | 21,199 | +2.10(+4.62%) |
Feb 03, 2017 | 45.50 | 46.20 | 45.50 | 45.50 | 2,955 | +0.00(+0.00%) |
Feb 02, 2017 | 45.50 | 46.20 | 45.50 | 45.50 | 4,480 | +0.00(+0.00%) |
Feb 01, 2017 | 46.20 | 47.60 | 45.50 | 45.50 | 7,480 | -0.70(-1.52%) |
Jan 31, 2017 | 46.90 | 47.60 | 43.40 | 46.20 | 12,955 | +0.00(+0.00%) |
Jan 30, 2017 | 41.30 | 46.90 | 41.30 | 46.20 | 11,278 | +4.20(+10.00%) |
Jan 27, 2017 | 43.40 | 43.40 | 42.00 | 42.00 | 2,823 | -0.70(-1.64%) |
Jan 26, 2017 | 41.30 | 43.40 | 40.60 | 42.70 | 6,204 | +0.00(+0.00%) |
Jan 25, 2017 | 42.00 | 44.10 | 40.60 | 42.70 | 5,796 | +0.00(+0.00%) |
Jan 24, 2017 | 40.60 | 43.40 | 40.60 | 42.70 | 8,931 | +1.40(+3.39%) |
Jan 23, 2017 | 41.30 | 42.00 | 40.60 | 41.30 | 8,314 | -0.70(-1.67%) |
Jan 20, 2017 | 41.30 | 42.70 | 40.60 | 42.00 | 9,222 | +0.00(+0.00%) |
Jan 19, 2017 | 42.00 | 43.40 | 40.60 | 42.00 | 36,984 | -3.50(-7.69%) |
Jan 18, 2017 | 38.50 | 48.30 | 37.80 | 45.50 | 221,690 | +11.20(+32.65%) |
Jan 17, 2017 | 35.00 | 36.15 | 34.30 | 34.30 | 11,266 | -0.70(-2.00%) |
Jan 13, 2017 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 32.90 | 35.70 | 32.20 | 35.00 | 8,232 | +2.10(+6.38%) |
Jan 11, 2017 | 35.70 | 36.40 | 32.90 | 32.90 | 11,788 | -2.10(-6.00%) |
Jan 10, 2017 | 35.00 | 36.40 | 35.00 | 35.00 | 8,161 | +0.00(+0.00%) |
Jan 09, 2017 | 35.00 | 35.70 | 33.74 | 35.00 | 3,655 | +0.70(+2.04%) |
Jan 06, 2017 | 34.30 | 35.00 | 33.95 | 34.30 | 3,777 | +0.70(+2.08%) |
Jan 05, 2017 | 35.00 | 35.70 | 34.30 | 33.60 | 6,218 | -0.70(-2.04%) |
Jan 04, 2017 | 33.60 | 35.35 | 32.90 | 34.30 | 8,814 | +1.40(+4.26%) |
Jan 03, 2017 | 31.50 | 33.60 | 31.50 | 32.90 | 9,058 | +2.80(+9.30%) |
Dec 30, 2016 | 30.10 | 30.10 | 30.10 | 0 | -1.40(-4.44%) | |
Dec 29, 2016 | 32.90 | 33.60 | 30.80 | 31.50 | 11,993 | -0.70(-2.17%) |
Dec 28, 2016 | 35.70 | 35.70 | 32.20 | 32.20 | 13,981 | -3.50(-9.80%) |
Dec 27, 2016 | 33.60 | 35.70 | 33.60 | 35.70 | 11,292 | +1.40(+4.08%) |
Dec 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +0.70(+2.08%) | |
Dec 22, 2016 | 32.90 | 34.40 | 32.20 | 33.60 | 33,961 | +1.40(+4.35%) |
Dec 21, 2016 | 30.10 | 33.95 | 29.40 | 32.20 | 30,569 | +2.10(+6.98%) |
Dec 20, 2016 | 31.50 | 32.20 | 30.10 | 30.10 | 18,231 | +0.00(+0.00%) |
Dec 19, 2016 | 32.90 | 32.90 | 29.40 | 30.10 | 32,940 | -3.50(-10.42%) |
Dec 16, 2016 | 33.60 | 35.00 | 32.20 | 33.60 | 72,100 | +0.70(+2.13%) |
Dec 15, 2016 | 35.00 | 37.10 | 30.80 | 32.90 | 33,503 | -2.10(-6.00%) |
Dec 14, 2016 | 43.40 | 43.40 | 34.30 | 35.00 | 25,176 | -4.20(-10.71%) |
Dec 13, 2016 | 44.80 | 47.31 | 38.50 | 39.20 | 53,318 | -11.90(-23.29%) |
Dec 12, 2016 | 49.70 | 51.10 | 47.60 | 51.10 | 11,606 | +0.70(+1.39%) |
Dec 09, 2016 | 50.40 | 51.63 | 49.00 | 50.40 | 10,120 | +0.70(+1.41%) |
Dec 08, 2016 | 46.90 | 50.40 | 46.90 | 49.70 | 8,102 | +2.10(+4.41%) |
Dec 07, 2016 | 47.60 | 48.30 | 46.20 | 47.60 | 5,514 | +0.00(+0.00%) |
Dec 06, 2016 | 45.50 | 48.30 | 45.50 | 47.60 | 5,953 | +2.10(+4.62%) |
Dec 05, 2016 | 42.00 | 46.15 | 42.00 | 45.50 | 4,628 | +2.80(+6.56%) |
Dec 02, 2016 | 43.40 | 43.40 | 40.60 | 42.70 | 5,883 | -0.70(-1.61%) |
Dec 01, 2016 | 44.10 | 44.80 | 42.70 | 43.40 | 4,963 | +0.00(+0.00%) |
Nov 30, 2016 | 44.10 | 44.10 | 42.70 | 43.40 | 3,304 | -0.70(-1.59%) |
Nov 29, 2016 | 42.00 | 44.10 | 42.00 | 44.10 | 2,632 | +1.40(+3.28%) |
Nov 28, 2016 | 43.40 | 44.80 | 42.00 | 42.70 | 7,803 | -1.40(-3.17%) |
Nov 25, 2016 | 44.80 | 46.20 | 44.10 | 44.10 | 1,551 | -2.10(-4.55%) |
Nov 23, 2016 | 46.20 | 46.20 | 46.20 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 49.70 | 51.10 | 46.20 | 46.20 | 8,898 | -3.50(-7.04%) |
Nov 21, 2016 | 52.50 | 53.20 | 46.20 | 49.70 | 11,024 | -2.80(-5.33%) |
Nov 18, 2016 | 51.10 | 53.20 | 49.70 | 52.50 | 33,470 | +2.10(+4.17%) |
Nov 17, 2016 | 48.30 | 51.10 | 46.90 | 50.40 | 26,486 | +2.80(+5.88%) |
Nov 16, 2016 | 47.60 | 48.30 | 45.50 | 47.60 | 4,335 | +0.00(+0.00%) |
Nov 15, 2016 | 49.00 | 49.00 | 44.80 | 47.60 | 7,639 | -1.40(-2.86%) |
Nov 14, 2016 | 44.80 | 49.00 | 41.30 | 49.00 | 22,764 | +4.90(+11.11%) |
Nov 11, 2016 | 44.10 | 44.80 | 41.30 | 44.10 | 7,509 | +0.00(+0.00%) |
Nov 10, 2016 | 41.30 | 44.10 | 37.80 | 44.10 | 23,631 | +2.80(+6.78%) |
Nov 09, 2016 | 37.80 | 41.30 | 37.80 | 41.30 | 7,405 | +3.50(+9.26%) |
Nov 08, 2016 | 36.40 | 39.20 | 36.40 | 37.80 | 3,100 | -1.40(-3.57%) |
Nov 07, 2016 | 38.50 | 39.90 | 37.10 | 39.20 | 6,054 | +1.40(+3.70%) |
Nov 04, 2016 | 35.70 | 37.80 | 35.70 | 37.80 | 3,701 | +2.10(+5.88%) |
Nov 03, 2016 | 36.40 | 37.04 | 35.70 | 35.70 | 4,355 | -0.70(-1.92%) |
Nov 02, 2016 | 37.10 | 37.10 | 36.40 | 36.40 | 2,574 | -0.70(-1.89%) |
Nov 01, 2016 | 38.50 | 39.90 | 36.40 | 37.10 | 10,817 | -1.40(-3.64%) |
Oct 31, 2016 | 38.50 | 39.89 | 37.80 | 38.50 | 6,950 | -0.70(-1.79%) |
Oct 28, 2016 | 40.60 | 41.29 | 39.20 | 39.20 | 1,942 | -1.40(-3.45%) |
Oct 27, 2016 | 42.00 | 42.70 | 40.60 | 40.60 | 4,147 | -0.70(-1.69%) |
Oct 26, 2016 | 39.20 | 41.65 | 39.20 | 41.30 | 3,285 | +1.40(+3.51%) |
Oct 25, 2016 | 42.00 | 42.70 | 39.55 | 39.90 | 8,811 | -2.80(-6.56%) |
Oct 24, 2016 | 44.10 | 45.50 | 42.00 | 42.70 | 21,555 | +2.10(+5.17%) |
Oct 21, 2016 | 41.30 | 42.00 | 39.90 | 40.60 | 2,527 | -0.70(-1.69%) |
Oct 20, 2016 | 39.76 | 41.30 | 39.20 | 41.30 | 3,029 | +2.80(+7.27%) |
Oct 19, 2016 | 37.80 | 39.90 | 36.40 | 38.50 | 3,095 | +0.00(+0.00%) |
Oct 18, 2016 | 38.50 | 38.50 | 37.10 | 38.50 | 4,457 | +0.70(+1.85%) |
Oct 17, 2016 | 38.50 | 39.20 | 37.80 | 37.80 | 4,432 | -1.12(-2.88%) |
Oct 14, 2016 | 39.90 | 42.14 | 37.94 | 38.92 | 15,800 | -1.40(-3.47%) |
Oct 13, 2016 | 39.90 | 40.46 | 39.62 | 40.32 | 4,054 | +0.28(+0.70%) |
Oct 12, 2016 | 40.60 | 43.40 | 39.90 | 40.04 | 10,128 | -0.42(-1.04%) |
Oct 11, 2016 | 42.00 | 43.51 | 40.32 | 40.46 | 5,101 | -2.10(-4.93%) |
Oct 10, 2016 | 40.88 | 42.56 | 40.32 | 42.56 | 17,815 | +1.96(+4.83%) |
Oct 07, 2016 | 41.58 | 41.86 | 39.76 | 40.60 | 9,672 | -0.98(-2.36%) |
Oct 06, 2016 | 44.80 | 45.68 | 41.58 | 41.58 | 20,611 | -3.92(-8.62%) |
Oct 05, 2016 | 45.63 | 47.32 | 45.22 | 45.50 | 9,382 | +0.42(+0.93%) |
Oct 04, 2016 | 44.80 | 46.06 | 44.24 | 45.08 | 5,515 | +0.42(+0.94%) |
Oct 03, 2016 | 44.52 | 45.36 | 44.24 | 44.66 | 4,122 | +0.14(+0.31%) |
Sep 30, 2016 | 44.38 | 46.20 | 44.10 | 44.52 | 6,082 | +0.00(+0.00%) |
Sep 29, 2016 | 45.49 | 45.90 | 44.24 | 44.52 | 7,280 | -0.70(-1.55%) |
Sep 28, 2016 | 46.34 | 46.76 | 44.80 | 45.22 | 2,295 | -0.98(-2.12%) |
Sep 27, 2016 | 46.41 | 47.88 | 45.08 | 46.20 | 4,202 | +0.42(+0.92%) |
Sep 26, 2016 | 45.92 | 46.62 | 44.10 | 45.78 | 2,974 | -0.42(-0.91%) |
Sep 23, 2016 | 46.48 | 47.60 | 44.94 | 46.20 | 7,080 | -0.42(-0.90%) |
Sep 22, 2016 | 46.20 | 49.00 | 45.78 | 46.62 | 17,358 | +0.56(+1.22%) |
Sep 21, 2016 | 45.36 | 46.62 | 44.66 | 46.06 | 7,129 | +0.98(+2.17%) |
Sep 20, 2016 | 46.20 | 46.20 | 43.68 | 45.08 | 6,677 | -0.70(-1.53%) |
Sep 19, 2016 | 45.36 | 46.06 | 43.54 | 45.78 | 6,111 | +0.84(+1.87%) |
Sep 16, 2016 | 44.80 | 47.18 | 44.10 | 44.94 | 28,538 | -0.70(-1.53%) |
Sep 15, 2016 | 45.78 | 46.62 | 44.52 | 45.64 | 11,432 | +0.28(+0.62%) |
Sep 14, 2016 | 42.98 | 45.50 | 42.98 | 45.36 | 18,775 | +2.52(+5.88%) |
Sep 13, 2016 | 43.12 | 43.96 | 41.44 | 42.84 | 9,028 | -0.98(-2.24%) |
Sep 12, 2016 | 42.42 | 44.24 | 42.28 | 43.82 | 6,464 | +0.70(+1.62%) |
Sep 09, 2016 | 42.84 | 44.10 | 42.28 | 43.12 | 5,005 | -0.42(-0.96%) |
Sep 08, 2016 | 42.98 | 44.24 | 42.00 | 43.54 | 6,117 | +0.84(+1.97%) |
Sep 07, 2016 | 44.10 | 44.66 | 42.00 | 42.70 | 9,880 | -1.40(-3.17%) |
Sep 06, 2016 | 41.16 | 44.10 | 41.02 | 44.10 | 15,385 | +3.50(+8.62%) |
Sep 02, 2016 | 41.58 | 40.60 | 40.60 | 40.60 | 15,571 | -0.70(-1.69%) |
Sep 01, 2016 | 40.74 | 41.86 | 40.32 | 41.30 | 6,690 | +0.42(+1.03%) |
Aug 31, 2016 | 41.44 | 41.86 | 40.46 | 40.88 | 7,693 | -0.70(-1.68%) |
Aug 30, 2016 | 40.74 | 42.28 | 40.32 | 41.58 | 3,747 | +0.98(+2.41%) |
Aug 29, 2016 | 41.58 | 43.26 | 39.48 | 40.60 | 5,485 | -1.12(-2.68%) |
Aug 26, 2016 | 41.44 | 44.10 | 39.27 | 41.72 | 12,881 | +0.56(+1.36%) |
Aug 25, 2016 | 42.14 | 44.87 | 39.76 | 41.16 | 12,779 | -0.98(-2.33%) |
Aug 24, 2016 | 45.22 | 46.48 | 41.44 | 42.14 | 15,496 | -3.36(-7.38%) |
Aug 23, 2016 | 45.78 | 46.76 | 45.08 | 45.50 | 6,038 | +0.00(+0.00%) |
Aug 22, 2016 | 46.62 | 47.88 | 45.22 | 45.50 | 10,885 | -1.26(-2.69%) |
Aug 19, 2016 | 46.06 | 47.46 | 44.80 | 46.76 | 8,466 | -0.42(-0.89%) |
Aug 18, 2016 | 47.18 | 48.30 | 44.66 | 47.18 | 29,304 | -0.14(-0.30%) |
Aug 17, 2016 | 49.70 | 50.75 | 46.78 | 47.32 | 8,857 | -1.96(-3.98%) |
Aug 16, 2016 | 49.70 | 50.82 | 47.46 | 49.28 | 17,585 | -1.96(-3.83%) |
Aug 15, 2016 | 47.74 | 53.90 | 46.62 | 51.24 | 60,640 | +3.36(+7.02%) |
Aug 12, 2016 | 45.78 | 48.61 | 44.80 | 47.88 | 22,364 | +2.80(+6.21%) |
Aug 11, 2016 | 41.16 | 45.50 | 41.16 | 45.08 | 15,547 | +3.50(+8.42%) |
Aug 10, 2016 | 44.24 | 44.94 | 41.02 | 41.58 | 19,452 | -2.94(-6.60%) |
Aug 09, 2016 | 46.20 | 46.20 | 44.10 | 44.52 | 7,215 | -1.68(-3.64%) |
Aug 08, 2016 | 47.74 | 47.91 | 45.78 | 46.20 | 7,669 | -0.14(-0.30%) |
Aug 05, 2016 | 45.08 | 47.88 | 45.08 | 46.34 | 21,191 | +1.54(+3.44%) |
Aug 04, 2016 | 46.62 | 47.88 | 44.24 | 44.80 | 12,111 | -1.26(-2.74%) |
Aug 03, 2016 | 42.84 | 47.60 | 42.84 | 46.06 | 26,900 | +2.80(+6.47%) |
Aug 02, 2016 | 44.38 | 46.48 | 42.14 | 43.26 | 20,733 | -1.12(-2.52%) |
Aug 01, 2016 | 48.86 | 52.08 | 44.10 | 44.38 | 69,185 | -3.36(-7.04%) |
Jul 29, 2016 | 41.58 | 48.02 | 40.75 | 47.74 | 102,180 | +6.16(+14.81%) |
Jul 28, 2016 | 43.12 | 43.96 | 40.32 | 41.58 | 22,599 | -1.82(-4.19%) |
Jul 27, 2016 | 40.46 | 43.54 | 40.46 | 43.40 | 13,161 | +3.08(+7.64%) |
Jul 26, 2016 | 40.04 | 40.88 | 39.90 | 40.32 | 6,083 | +0.00(+0.00%) |
Jul 25, 2016 | 40.74 | 40.88 | 39.90 | 40.32 | 4,800 | -0.28(-0.69%) |
Jul 22, 2016 | 41.44 | 41.44 | 40.04 | 40.60 | 15,438 | -0.84(-2.03%) |
Jul 21, 2016 | 43.26 | 47.46 | 41.16 | 41.44 | 77,855 | -1.40(-3.27%) |
Jul 20, 2016 | 36.96 | 43.40 | 36.96 | 42.84 | 54,234 | +6.16(+16.79%) |
Jul 19, 2016 | 38.08 | 39.06 | 36.68 | 36.68 | 7,277 | -1.40(-3.68%) |
Jul 18, 2016 | 37.80 | 38.08 | 36.96 | 38.08 | 4,016 | +0.28(+0.74%) |
Jul 15, 2016 | 36.82 | 37.94 | 36.76 | 37.80 | 2,176 | +0.42(+1.12%) |
Jul 14, 2016 | 37.80 | 38.64 | 36.96 | 37.38 | 3,551 | -0.14(-0.37%) |
Jul 13, 2016 | 38.36 | 39.62 | 36.96 | 37.52 | 22,348 | -0.84(-2.19%) |
Jul 12, 2016 | 39.20 | 39.20 | 37.94 | 38.36 | 6,454 | +0.14(+0.37%) |
Jul 11, 2016 | 40.46 | 40.46 | 37.38 | 38.22 | 8,473 | -1.68(-4.21%) |
Jul 08, 2016 | 38.50 | 40.18 | 38.22 | 39.90 | 6,627 | +1.54(+4.01%) |
Jul 07, 2016 | 39.76 | 41.02 | 37.94 | 38.36 | 12,932 | -0.98(-2.49%) |
Jul 05, 2016 | 41.16 | 41.16 | 38.78 | 39.34 | 4,207 | -1.82(-4.42%) |
Jul 01, 2016 | 38.92 | 41.16 | 41.16 | 41.16 | 12,342 | +2.24(+5.76%) |
Jun 30, 2016 | 37.66 | 39.20 | 37.10 | 38.92 | 6,069 | +1.12(+2.96%) |
Jun 29, 2016 | 36.26 | 38.50 | 34.72 | 37.80 | 7,738 | +2.38(+6.72%) |
Jun 28, 2016 | 37.10 | 37.80 | 35.00 | 35.42 | 8,795 | -0.42(-1.17%) |
Jun 27, 2016 | 39.34 | 40.18 | 35.70 | 35.84 | 10,976 | -4.20(-10.49%) |
Jun 24, 2016 | 39.20 | 40.18 | 38.50 | 40.04 | 46,939 | -1.12(-2.72%) |
Jun 23, 2016 | 39.90 | 41.44 | 39.76 | 41.16 | 8,644 | +1.96(+5.00%) |
Jun 22, 2016 | 39.34 | 41.30 | 38.36 | 39.20 | 12,510 | +0.28(+0.72%) |
Jun 21, 2016 | 38.64 | 39.48 | 36.96 | 38.92 | 13,036 | +0.56(+1.46%) |
Jun 20, 2016 | 39.34 | 40.32 | 37.94 | 38.36 | 13,938 | -0.84(-2.14%) |
Jun 17, 2016 | 41.16 | 41.30 | 39.06 | 39.20 | 16,703 | -1.68(-4.11%) |
Jun 16, 2016 | 41.58 | 42.70 | 40.46 | 40.88 | 27,344 | -1.26(-2.99%) |
Jun 15, 2016 | 42.14 | 44.10 | 41.30 | 42.14 | 11,512 | +0.00(+0.00%) |
Jun 14, 2016 | 43.40 | 44.10 | 41.30 | 42.14 | 8,125 | -1.26(-2.90%) |
Jun 13, 2016 | 42.42 | 44.46 | 42.00 | 43.40 | 14,168 | +0.42(+0.98%) |
Jun 10, 2016 | 43.82 | 44.50 | 42.42 | 42.98 | 10,568 | -0.84(-1.92%) |
Jun 09, 2016 | 44.94 | 46.34 | 43.26 | 43.82 | 17,709 | -1.26(-2.80%) |
Jun 08, 2016 | 46.62 | 46.76 | 44.10 | 45.08 | 12,612 | -0.84(-1.83%) |
Jun 07, 2016 | 49.56 | 49.70 | 45.78 | 45.92 | 21,867 | -2.94(-6.02%) |
Jun 06, 2016 | 48.30 | 49.70 | 46.90 | 48.86 | 18,611 | +0.28(+0.58%) |
Jun 03, 2016 | 49.70 | 49.98 | 47.04 | 48.58 | 6,994 | -1.26(-2.53%) |
Jun 02, 2016 | 48.72 | 49.84 | 48.02 | 49.84 | 7,634 | +1.12(+2.30%) |
Jun 01, 2016 | 46.34 | 48.72 | 45.50 | 48.72 | 15,662 | +2.38(+5.14%) |
May 31, 2016 | 45.78 | 46.98 | 45.50 | 46.34 | 13,190 | +1.12(+2.48%) |
May 27, 2016 | 45.08 | 45.22 | 45.22 | 45.22 | 7,135 | +0.28(+0.62%) |
May 26, 2016 | 46.48 | 46.90 | 44.24 | 44.94 | 8,337 | -1.26(-2.73%) |
May 25, 2016 | 46.90 | 47.46 | 44.24 | 46.20 | 18,272 | -0.42(-0.90%) |
May 24, 2016 | 45.36 | 47.04 | 44.52 | 46.62 | 12,634 | +1.54(+3.42%) |
May 23, 2016 | 44.24 | 46.06 | 43.40 | 45.08 | 10,758 | +0.98(+2.22%) |
May 20, 2016 | 42.28 | 44.52 | 42.00 | 44.10 | 9,838 | +1.96(+4.65%) |
May 19, 2016 | 42.98 | 43.89 | 40.74 | 42.14 | 9,963 | -1.26(-2.90%) |
May 18, 2016 | 43.82 | 44.66 | 43.40 | 43.40 | 7,089 | -0.70(-1.59%) |
May 17, 2016 | 42.70 | 44.38 | 42.70 | 44.10 | 17,276 | +1.26(+2.94%) |
May 16, 2016 | 41.44 | 43.40 | 40.46 | 42.84 | 14,306 | +2.10(+5.15%) |
May 13, 2016 | 40.04 | 41.86 | 39.34 | 40.74 | 6,705 | +0.70(+1.75%) |
May 12, 2016 | 43.96 | 43.96 | 39.34 | 40.04 | 21,232 | -2.10(-4.98%) |
May 11, 2016 | 43.96 | 43.96 | 41.72 | 42.14 | 15,528 | -1.82(-4.14%) |
May 10, 2016 | 45.92 | 45.92 | 42.91 | 43.96 | 10,923 | -1.26(-2.79%) |
May 09, 2016 | 43.68 | 45.92 | 43.12 | 45.22 | 13,948 | +1.82(+4.19%) |
May 06, 2016 | 45.36 | 45.36 | 42.84 | 43.40 | 15,068 | -1.68(-3.73%) |
May 05, 2016 | 47.18 | 47.18 | 44.10 | 45.08 | 16,669 | -1.68(-3.59%) |
May 04, 2016 | 48.16 | 49.42 | 45.78 | 46.76 | 24,316 | -1.96(-4.02%) |
May 03, 2016 | 50.40 | 50.40 | 48.30 | 48.72 | 16,812 | -2.66(-5.18%) |