Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 41.30 | 41.50 | 41.20 | 41.30 | 4,418 | +0.10(+0.24%) |
Nov 29, 2017 | 42.00 | 42.40 | 40.65 | 41.20 | 11,658 | -0.70(-1.67%) |
Nov 28, 2017 | 42.40 | 42.60 | 41.60 | 41.90 | 8,728 | -0.40(-0.95%) |
Nov 27, 2017 | 42.50 | 43.00 | 42.10 | 42.30 | 13,733 | -0.20(-0.47%) |
Nov 24, 2017 | 42.60 | 43.40 | 42.21 | 42.50 | 5,990 | +0.30(+0.71%) |
Nov 22, 2017 | 41.90 | 42.50 | 41.70 | 42.20 | 9,627 | +0.30(+0.72%) |
Nov 21, 2017 | 40.00 | 42.60 | 40.00 | 41.90 | 11,387 | -0.70(-1.64%) |
Nov 20, 2017 | 43.40 | 44.10 | 42.20 | 42.60 | 7,754 | -1.00(-2.29%) |
Nov 17, 2017 | 41.90 | 44.10 | 41.90 | 43.60 | 9,787 | +1.20(+2.83%) |
Nov 16, 2017 | 40.00 | 42.50 | 40.00 | 42.40 | 4,009 | +2.00(+4.95%) |
Nov 15, 2017 | 40.30 | 41.60 | 39.50 | 40.40 | 3,704 | -0.30(-0.74%) |
Nov 14, 2017 | 42.10 | 42.70 | 39.90 | 40.70 | 8,625 | -1.60(-3.78%) |
Nov 13, 2017 | 43.40 | 44.00 | 41.41 | 42.30 | 12,043 | -1.10(-2.53%) |
Nov 10, 2017 | 41.40 | 44.20 | 40.50 | 43.40 | 13,492 | +2.00(+4.83%) |
Nov 09, 2017 | 41.90 | 42.21 | 40.30 | 41.40 | 10,545 | -0.80(-1.90%) |
Nov 08, 2017 | 39.50 | 42.50 | 38.80 | 42.20 | 9,866 | +2.40(+6.03%) |
Nov 07, 2017 | 42.00 | 42.74 | 39.02 | 39.80 | 14,424 | -2.30(-5.46%) |
Nov 06, 2017 | 41.80 | 45.80 | 41.60 | 42.10 | 19,356 | +0.50(+1.20%) |
Nov 03, 2017 | 42.50 | 44.40 | 40.30 | 41.60 | 55,812 | -0.50(-1.19%) |
Nov 02, 2017 | 37.30 | 42.25 | 36.50 | 42.10 | 65,188 | +4.80(+12.87%) |
Nov 01, 2017 | 38.30 | 40.90 | 36.20 | 37.30 | 48,456 | -1.50(-3.87%) |
Oct 31, 2017 | 37.80 | 41.00 | 35.90 | 38.80 | 176,275 | +1.60(+4.30%) |
Oct 30, 2017 | 35.00 | 42.90 | 33.50 | 37.20 | 1,506,334 | +9.90(+36.26%) |
Oct 27, 2017 | 27.50 | 28.20 | 27.10 | 27.30 | 8,426 | +0.10(+0.37%) |
Oct 26, 2017 | 27.80 | 28.89 | 27.10 | 27.20 | 1,513 | -0.70(-2.51%) |
Oct 25, 2017 | 28.00 | 28.20 | 27.10 | 27.90 | 8,036 | +0.00(+0.00%) |
Oct 24, 2017 | 28.40 | 28.90 | 27.80 | 27.90 | 1,115 | -0.50(-1.76%) |
Oct 23, 2017 | 28.70 | 30.05 | 28.40 | 28.40 | 3,525 | -0.90(-3.07%) |
Oct 20, 2017 | 29.00 | 30.05 | 28.30 | 29.30 | 1,399 | +0.10(+0.34%) |
Oct 19, 2017 | 29.50 | 30.00 | 28.40 | 29.20 | 1,218 | -0.10(-0.34%) |
Oct 18, 2017 | 30.40 | 30.50 | 29.30 | 29.30 | 840 | -1.20(-3.93%) |
Oct 17, 2017 | 28.70 | 30.53 | 28.70 | 30.50 | 882 | -0.30(-0.97%) |
Oct 16, 2017 | 31.30 | 31.39 | 29.90 | 30.80 | 3,813 | -0.70(-2.22%) |
Oct 13, 2017 | 31.90 | 33.50 | 30.70 | 31.50 | 1,370 | -0.80(-2.48%) |
Oct 12, 2017 | 31.40 | 34.20 | 30.60 | 32.30 | 2,042 | +0.65(+2.05%) |
Oct 11, 2017 | 32.20 | 33.50 | 31.40 | 31.65 | 1,353 | -0.55(-1.71%) |
Oct 10, 2017 | 34.20 | 34.20 | 31.90 | 32.20 | 956 | -1.50(-4.45%) |
Oct 09, 2017 | 32.50 | 34.30 | 31.00 | 33.70 | 912 | +0.80(+2.43%) |
Oct 06, 2017 | 32.50 | 34.00 | 32.00 | 32.90 | 792 | +0.50(+1.54%) |
Oct 05, 2017 | 33.60 | 34.90 | 31.00 | 32.40 | 582 | -1.30(-3.86%) |
Oct 04, 2017 | 33.50 | 34.90 | 33.30 | 33.70 | 1,540 | -0.10(-0.30%) |
Oct 03, 2017 | 33.80 | 34.60 | 33.50 | 33.80 | 99 | -0.35(-1.02%) |
Oct 02, 2017 | 35.00 | 35.00 | 33.40 | 34.15 | 1,350 | -0.85(-2.43%) |
Sep 29, 2017 | 34.80 | 35.00 | 33.30 | 35.00 | 4,007 | +0.00(+0.00%) |
Sep 28, 2017 | 33.60 | 36.20 | 33.50 | 35.00 | 6,903 | +1.00(+2.94%) |
Sep 27, 2017 | 32.90 | 34.00 | 32.50 | 34.00 | 4,202 | +1.20(+3.66%) |
Sep 26, 2017 | 31.60 | 32.80 | 31.20 | 32.80 | 6,810 | +2.10(+6.84%) |
Sep 25, 2017 | 31.60 | 31.60 | 29.60 | 30.70 | 2,290 | -0.80(-2.54%) |
Sep 22, 2017 | 31.00 | 32.20 | 30.79 | 31.50 | 2,738 | +0.50(+1.61%) |
Sep 21, 2017 | 28.10 | 31.50 | 27.60 | 31.00 | 12,036 | +2.70(+9.54%) |
Sep 20, 2017 | 27.00 | 28.50 | 26.90 | 28.30 | 1,945 | +1.70(+6.39%) |
Sep 19, 2017 | 27.20 | 27.20 | 26.00 | 26.60 | 5,924 | -0.50(-1.85%) |
Sep 18, 2017 | 27.20 | 27.50 | 27.00 | 27.10 | 7,562 | -0.20(-0.73%) |
Sep 15, 2017 | 27.00 | 27.50 | 26.90 | 27.30 | 7,063 | +0.40(+1.49%) |
Sep 14, 2017 | 27.10 | 28.30 | 26.50 | 26.90 | 8,055 | -0.10(-0.37%) |
Sep 13, 2017 | 27.20 | 28.20 | 26.70 | 27.00 | 5,564 | -0.10(-0.37%) |
Sep 12, 2017 | 27.60 | 28.50 | 27.10 | 27.10 | 2,477 | -1.40(-4.91%) |
Sep 11, 2017 | 28.50 | 29.00 | 28.10 | 28.50 | 885 | +0.00(+0.00%) |
Sep 08, 2017 | 28.90 | 30.20 | 28.50 | 28.50 | 1,610 | -0.50(-1.72%) |
Sep 07, 2017 | 30.50 | 30.50 | 28.80 | 29.00 | 2,165 | -1.00(-3.33%) |
Sep 06, 2017 | 30.40 | 30.90 | 29.50 | 30.00 | 6,002 | +0.00(+0.00%) |
Sep 05, 2017 | 30.70 | 31.20 | 29.40 | 30.00 | 3,183 | -0.60(-1.96%) |
Sep 01, 2017 | 31.40 | 31.50 | 30.00 | 30.60 | 2,450 | -0.70(-2.24%) |
Aug 31, 2017 | 32.00 | 32.00 | 31.00 | 31.30 | 1,439 | -0.70(-2.19%) |
Aug 30, 2017 | 31.60 | 32.00 | 31.00 | 32.00 | 1,406 | +1.10(+3.56%) |
Aug 29, 2017 | 31.60 | 31.70 | 30.30 | 30.90 | 868 | -0.60(-1.90%) |
Aug 28, 2017 | 32.60 | 32.60 | 31.40 | 31.50 | 1,477 | -1.00(-3.08%) |
Aug 25, 2017 | 31.80 | 32.60 | 31.60 | 32.50 | 791 | +0.70(+2.20%) |
Aug 24, 2017 | 32.30 | 32.30 | 30.60 | 31.80 | 1,021 | +0.40(+1.27%) |
Aug 23, 2017 | 31.90 | 32.40 | 30.20 | 31.40 | 1,212 | -1.10(-3.38%) |
Aug 22, 2017 | 32.00 | 32.80 | 31.20 | 32.50 | 585 | +0.40(+1.25%) |
Aug 21, 2017 | 31.00 | 32.10 | 30.40 | 32.10 | 730 | +0.80(+2.56%) |
Aug 18, 2017 | 31.00 | 32.10 | 30.60 | 31.30 | 1,045 | -0.10(-0.32%) |
Aug 17, 2017 | 30.50 | 32.80 | 30.50 | 31.40 | 730 | -0.70(-2.18%) |
Aug 16, 2017 | 32.40 | 33.00 | 31.40 | 32.10 | 3,432 | -0.60(-1.83%) |
Aug 15, 2017 | 33.10 | 33.10 | 31.30 | 32.70 | 1,894 | -0.40(-1.21%) |
Aug 14, 2017 | 33.40 | 32.57 | 33.10 | 271 | +0.40(+1.22%) | |
Aug 11, 2017 | 32.10 | 33.40 | 31.70 | 32.70 | 2,614 | +0.40(+1.24%) |
Aug 10, 2017 | 33.80 | 34.10 | 31.91 | 32.30 | 4,152 | -1.05(-3.15%) |
Aug 09, 2017 | 33.40 | 34.10 | 33.00 | 33.35 | 2,880 | -0.25(-0.74%) |
Aug 08, 2017 | 33.60 | 34.70 | 33.10 | 33.60 | 1,934 | -0.70(-2.04%) |
Aug 07, 2017 | 34.70 | 34.80 | 33.25 | 34.30 | 2,784 | -0.50(-1.44%) |
Aug 04, 2017 | 34.60 | 34.80 | 34.20 | 34.80 | 1,247 | +0.20(+0.58%) |
Aug 03, 2017 | 34.90 | 34.90 | 34.00 | 34.60 | 1,827 | -0.20(-0.57%) |
Aug 02, 2017 | 34.00 | 34.90 | 33.30 | 34.80 | 1,942 | +0.00(+0.00%) |
Aug 01, 2017 | 34.90 | 34.90 | 33.80 | 34.80 | 1,824 | +0.00(+0.00%) |
Jul 31, 2017 | 35.00 | 35.00 | 33.30 | 34.80 | 3,715 | +1.30(+3.88%) |
Jul 28, 2017 | 33.50 | 32.80 | 33.50 | 1,146 | +0.00(+0.00%) | |
Jul 27, 2017 | 34.70 | 34.70 | 32.50 | 33.50 | 4,369 | -0.30(-0.89%) |
Jul 26, 2017 | 34.60 | 35.00 | 33.10 | 33.80 | 3,508 | -0.70(-2.03%) |
Jul 25, 2017 | 35.30 | 35.40 | 34.05 | 34.50 | 933 | -0.50(-1.43%) |
Jul 24, 2017 | 34.20 | 35.00 | 33.40 | 35.00 | 674 | +1.10(+3.24%) |
Jul 21, 2017 | 36.10 | 36.10 | 33.10 | 33.90 | 7,557 | -1.70(-4.78%) |
Jul 20, 2017 | 35.40 | 36.20 | 35.00 | 35.60 | 6,574 | +0.30(+0.85%) |
Jul 19, 2017 | 34.80 | 35.50 | 34.50 | 35.30 | 1,128 | +0.50(+1.44%) |
Jul 18, 2017 | 35.30 | 36.00 | 34.50 | 34.80 | 2,825 | +0.10(+0.29%) |
Jul 17, 2017 | 34.30 | 36.00 | 33.80 | 34.70 | 10,099 | +0.50(+1.46%) |
Jul 14, 2017 | 33.90 | 34.30 | 33.30 | 34.20 | 2,293 | +0.20(+0.59%) |
Jul 13, 2017 | 33.30 | 34.00 | 32.50 | 34.00 | 4,013 | +0.70(+2.10%) |
Jul 12, 2017 | 33.30 | 33.50 | 32.90 | 33.30 | 1,003 | +0.10(+0.30%) |
Jul 11, 2017 | 33.20 | 33.50 | 32.70 | 33.20 | 1,689 | +0.10(+0.30%) |
Jul 10, 2017 | 32.90 | 33.50 | 32.40 | 33.10 | 2,185 | +0.30(+0.91%) |
Jul 07, 2017 | 33.10 | 33.10 | 32.50 | 32.80 | 1,253 | -0.20(-0.61%) |
Jul 06, 2017 | 33.40 | 33.50 | 32.00 | 33.00 | 1,378 | +0.10(+0.30%) |
Jul 05, 2017 | 33.00 | 33.40 | 31.80 | 32.90 | 3,033 | -0.30(-0.90%) |
Jul 03, 2017 | 31.70 | 33.60 | 31.70 | 33.20 | 3,775 | +1.30(+4.08%) |
Jun 30, 2017 | 31.80 | 31.90 | 31.20 | 31.90 | 3,314 | +0.10(+0.31%) |
Jun 29, 2017 | 31.80 | 31.80 | 31.20 | 31.80 | 842 | +0.10(+0.32%) |
Jun 28, 2017 | 31.80 | 31.80 | 31.20 | 31.70 | 1,684 | +0.10(+0.32%) |
Jun 27, 2017 | 31.10 | 31.80 | 30.30 | 31.60 | 5,898 | +0.50(+1.61%) |
Jun 26, 2017 | 31.60 | 31.90 | 31.10 | 31.10 | 1,491 | -0.40(-1.27%) |
Jun 23, 2017 | 31.20 | 32.10 | 30.60 | 31.50 | 3,526 | +0.30(+0.96%) |
Jun 22, 2017 | 29.20 | 31.20 | 28.70 | 31.20 | 5,247 | +1.60(+5.41%) |
Jun 21, 2017 | 29.10 | 29.80 | 28.70 | 29.60 | 1,903 | +0.00(+0.00%) |
Jun 20, 2017 | 29.00 | 29.60 | 28.60 | 29.60 | 475 | +0.20(+0.68%) |
Jun 19, 2017 | 28.60 | 29.90 | 28.60 | 29.40 | 1,667 | +0.70(+2.44%) |
Jun 16, 2017 | 28.50 | 30.20 | 28.50 | 28.70 | 4,518 | -0.20(-0.69%) |
Jun 15, 2017 | 29.00 | 29.70 | 28.50 | 28.90 | 4,306 | -0.80(-2.69%) |
Jun 14, 2017 | 31.00 | 31.00 | 29.28 | 29.70 | 2,688 | -0.90(-2.94%) |
Jun 13, 2017 | 30.80 | 31.50 | 29.80 | 30.60 | 5,547 | +0.20(+0.66%) |
Jun 12, 2017 | 30.50 | 30.50 | 29.20 | 30.40 | 1,762 | -0.10(-0.33%) |
Jun 09, 2017 | 29.80 | 30.90 | 29.10 | 30.50 | 7,630 | +0.50(+1.67%) |
Jun 08, 2017 | 29.40 | 30.60 | 29.00 | 30.00 | 5,193 | -0.60(-1.96%) |
Jun 07, 2017 | 29.60 | 31.40 | 29.00 | 30.60 | 5,984 | +1.00(+3.38%) |
Jun 06, 2017 | 29.10 | 31.00 | 28.80 | 29.60 | 4,639 | -1.90(-6.03%) |
Jun 05, 2017 | 28.00 | 32.50 | 28.00 | 31.50 | 18,173 | +4.20(+15.38%) |
Jun 02, 2017 | 27.50 | 27.50 | 26.40 | 27.30 | 3,388 | +0.70(+2.63%) |
Jun 01, 2017 | 28.00 | 28.50 | 26.00 | 26.60 | 6,970 | -1.20(-4.32%) |
May 31, 2017 | 25.60 | 27.90 | 25.60 | 27.80 | 10,960 | +2.50(+9.88%) |
May 30, 2017 | 22.00 | 25.40 | 21.70 | 25.30 | 13,902 | +3.60(+16.59%) |
May 26, 2017 | 22.50 | 22.50 | 21.60 | 21.70 | 963 | -0.20(-0.91%) |
May 25, 2017 | 22.10 | 22.90 | 20.10 | 21.90 | 3,388 | +0.00(+0.00%) |
May 24, 2017 | 21.90 | 23.00 | 20.90 | 21.90 | 10,455 | +0.10(+0.46%) |
May 23, 2017 | 24.90 | 26.70 | 21.60 | 21.80 | 12,065 | -2.90(-11.74%) |
May 22, 2017 | 26.60 | 26.60 | 23.91 | 24.70 | 3,961 | -1.70(-6.44%) |
May 19, 2017 | 25.80 | 26.40 | 25.10 | 26.40 | 1,480 | +0.60(+2.33%) |
May 18, 2017 | 26.06 | 26.49 | 25.80 | 25.80 | 1,390 | +0.30(+1.18%) |
May 17, 2017 | 26.20 | 27.00 | 25.30 | 25.50 | 3,403 | -0.80(-3.04%) |
May 16, 2017 | 26.76 | 26.76 | 26.10 | 26.30 | 3,121 | +1.10(+4.37%) |
May 15, 2017 | 21.40 | 27.00 | 21.40 | 25.20 | 1,935 | -1.30(-4.91%) |
May 12, 2017 | 25.90 | 26.50 | 24.60 | 26.50 | 2,191 | +0.60(+2.32%) |
May 11, 2017 | 27.76 | 27.76 | 24.40 | 25.90 | 3,669 | -2.00(-7.17%) |
May 10, 2017 | 27.40 | 28.50 | 26.50 | 27.90 | 2,119 | +0.30(+1.09%) |
May 09, 2017 | 25.60 | 27.60 | 25.60 | 27.60 | 1,590 | +2.00(+7.81%) |
May 08, 2017 | 26.40 | 26.60 | 25.60 | 25.60 | 1,732 | -0.80(-3.03%) |
May 05, 2017 | 26.43 | 27.00 | 25.60 | 26.40 | 2,140 | -0.42(-1.57%) |
May 04, 2017 | 26.46 | 27.10 | 26.40 | 26.82 | 900 | +0.22(+0.83%) |
May 03, 2017 | 27.40 | 27.40 | 26.60 | 26.60 | 2,696 | -1.30(-4.66%) |
May 02, 2017 | 27.70 | 28.00 | 26.40 | 27.90 | 1,993 | +0.50(+1.82%) |
May 01, 2017 | 26.70 | 28.40 | 26.20 | 27.40 | 2,580 | +0.70(+2.62%) |
Apr 28, 2017 | 28.50 | 28.50 | 25.60 | 26.70 | 8,067 | -2.05(-7.13%) |
Apr 27, 2017 | 28.00 | 28.80 | 27.21 | 28.75 | 1,932 | +1.05(+3.79%) |
Apr 26, 2017 | 29.40 | 29.90 | 27.70 | 27.70 | 2,040 | -0.80(-2.81%) |
Apr 25, 2017 | 29.00 | 30.10 | 28.50 | 28.50 | 2,743 | -0.70(-2.40%) |
Apr 24, 2017 | 29.70 | 30.50 | 29.10 | 29.20 | 1,428 | -0.20(-0.68%) |
Apr 21, 2017 | 30.15 | 30.20 | 29.00 | 29.40 | 1,813 | -0.50(-1.67%) |
Apr 20, 2017 | 31.10 | 31.10 | 29.70 | 29.90 | 1,586 | -1.00(-3.24%) |
Apr 19, 2017 | 30.80 | 32.15 | 29.60 | 30.90 | 5,633 | +0.40(+1.31%) |
Apr 18, 2017 | 31.10 | 31.10 | 29.20 | 30.50 | 1,436 | +0.00(+0.00%) |
Apr 17, 2017 | 29.50 | 31.30 | 29.50 | 30.50 | 1,563 | +0.00(+0.00%) |
Apr 13, 2017 | 30.00 | 30.70 | 28.40 | 30.50 | 3,603 | +0.50(+1.67%) |
Apr 12, 2017 | 29.30 | 30.00 | 28.80 | 30.00 | 2,481 | +0.30(+1.01%) |
Apr 11, 2017 | 29.10 | 29.90 | 28.50 | 29.70 | 2,348 | +0.70(+2.41%) |
Apr 10, 2017 | 27.70 | 29.10 | 27.70 | 29.00 | 2,207 | -0.10(-0.34%) |
Apr 07, 2017 | 27.50 | 29.10 | 27.50 | 29.10 | 1,976 | +0.90(+3.19%) |
Apr 06, 2017 | 28.30 | 29.00 | 27.40 | 28.20 | 2,277 | +0.30(+1.08%) |
Apr 05, 2017 | 27.90 | 28.60 | 27.00 | 27.90 | 1,486 | +0.20(+0.72%) |
Apr 04, 2017 | 27.20 | 27.90 | 27.20 | 27.70 | 794 | -0.30(-1.07%) |
Apr 03, 2017 | 28.30 | 29.10 | 27.10 | 28.00 | 2,974 | -0.60(-2.10%) |
Mar 31, 2017 | 28.95 | 29.20 | 28.10 | 28.60 | 493 | +0.40(+1.42%) |
Mar 30, 2017 | 28.10 | 28.80 | 27.94 | 28.20 | 1,838 | -0.30(-1.05%) |
Mar 29, 2017 | 27.80 | 28.70 | 27.59 | 28.50 | 1,834 | +0.20(+0.71%) |
Mar 28, 2017 | 27.70 | 28.90 | 26.40 | 28.30 | 3,827 | +0.20(+0.71%) |
Mar 27, 2017 | 28.61 | 28.70 | 26.80 | 28.10 | 4,008 | -0.80(-2.77%) |
Mar 24, 2017 | 29.10 | 29.10 | 28.20 | 28.90 | 1,463 | +0.10(+0.35%) |
Mar 23, 2017 | 28.20 | 29.30 | 28.00 | 28.80 | 1,898 | +0.20(+0.70%) |
Mar 22, 2017 | 29.00 | 30.10 | 28.00 | 28.60 | 3,143 | -0.50(-1.72%) |
Mar 21, 2017 | 30.20 | 30.30 | 28.06 | 29.10 | 5,981 | -0.80(-2.68%) |
Mar 20, 2017 | 29.90 | 30.20 | 29.10 | 29.90 | 4,038 | +0.40(+1.36%) |
Mar 17, 2017 | 29.00 | 31.40 | 29.00 | 29.50 | 2,472 | +0.70(+2.43%) |
Mar 16, 2017 | 27.60 | 28.80 | 26.70 | 28.80 | 9,105 | +1.50(+5.49%) |
Mar 15, 2017 | 28.70 | 28.70 | 26.50 | 27.30 | 4,143 | +1.30(+5.00%) |
Mar 14, 2017 | 25.50 | 26.79 | 25.25 | 26.00 | 3,771 | +1.00(+4.00%) |
Mar 13, 2017 | 26.50 | 27.30 | 25.00 | 25.00 | 7,149 | -1.90(-7.06%) |
Mar 10, 2017 | 26.50 | 27.30 | 26.50 | 26.90 | 3,371 | +0.40(+1.51%) |
Mar 09, 2017 | 26.70 | 27.00 | 26.20 | 26.50 | 1,500 | -0.50(-1.85%) |
Mar 08, 2017 | 26.90 | 27.40 | 26.30 | 27.00 | 665 | -0.10(-0.37%) |
Mar 07, 2017 | 27.30 | 27.90 | 26.40 | 27.10 | 2,786 | -0.60(-2.17%) |
Mar 06, 2017 | 27.50 | 27.90 | 26.60 | 27.70 | 2,546 | +0.10(+0.36%) |
Mar 03, 2017 | 28.00 | 28.00 | 27.00 | 27.60 | 2,247 | -0.40(-1.43%) |
Mar 02, 2017 | 28.60 | 28.60 | 27.48 | 28.00 | 4,083 | -0.70(-2.44%) |
Mar 01, 2017 | 29.50 | 30.00 | 28.50 | 28.70 | 3,271 | -0.80(-2.71%) |
Feb 28, 2017 | 30.10 | 30.70 | 29.40 | 29.50 | 2,124 | -1.20(-3.91%) |
Feb 27, 2017 | 31.80 | 31.90 | 30.55 | 30.70 | 2,888 | -1.40(-4.36%) |
Feb 24, 2017 | 32.50 | 33.40 | 31.70 | 32.10 | 2,147 | -0.55(-1.68%) |
Feb 23, 2017 | 33.50 | 33.50 | 32.00 | 32.65 | 5,415 | -1.05(-3.12%) |
Feb 22, 2017 | 34.00 | 34.00 | 33.28 | 33.70 | 2,233 | -0.50(-1.46%) |
Feb 21, 2017 | 36.30 | 36.30 | 34.00 | 34.20 | 2,059 | -1.00(-2.84%) |
Feb 17, 2017 | 35.20 | 35.20 | 35.20 | 0 | -0.50(-1.40%) | |
Feb 16, 2017 | 37.20 | 37.90 | 35.70 | 35.70 | 4,267 | -2.00(-5.31%) |
Feb 15, 2017 | 37.20 | 37.90 | 36.50 | 37.70 | 868 | +0.00(+0.00%) |
Feb 14, 2017 | 36.50 | 37.90 | 36.50 | 37.70 | 471 | +0.20(+0.53%) |
Feb 13, 2017 | 36.90 | 37.80 | 36.90 | 37.50 | 1,854 | -0.40(-1.06%) |
Feb 10, 2017 | 37.70 | 37.90 | 36.50 | 37.90 | 1,095 | +0.80(+2.16%) |
Feb 09, 2017 | 38.30 | 38.50 | 37.10 | 37.10 | 588 | -0.80(-2.11%) |
Feb 08, 2017 | 37.80 | 37.90 | 36.50 | 37.90 | 2,760 | +0.80(+2.16%) |
Feb 07, 2017 | 36.90 | 39.00 | 36.50 | 37.10 | 2,122 | +0.10(+0.27%) |
Feb 06, 2017 | 38.70 | 38.70 | 36.00 | 37.00 | 3,957 | -1.00(-2.63%) |
Feb 03, 2017 | 38.30 | 38.30 | 36.90 | 38.00 | 1,329 | +0.60(+1.60%) |
Feb 02, 2017 | 36.80 | 39.10 | 36.80 | 37.40 | 2,705 | -1.40(-3.61%) |
Feb 01, 2017 | 34.50 | 38.80 | 34.30 | 38.80 | 4,488 | +3.70(+10.54%) |
Jan 31, 2017 | 37.40 | 37.40 | 35.00 | 35.10 | 1,990 | -1.35(-3.70%) |
Jan 30, 2017 | 36.70 | 36.90 | 36.20 | 36.45 | 1,055 | -0.10(-0.27%) |
Jan 27, 2017 | 37.40 | 37.60 | 35.56 | 36.55 | 2,638 | -0.55(-1.48%) |
Jan 26, 2017 | 37.10 | 37.60 | 36.60 | 37.10 | 1,728 | +0.10(+0.27%) |
Jan 25, 2017 | 37.00 | 37.50 | 36.70 | 37.00 | 2,781 | +0.00(+0.00%) |
Jan 24, 2017 | 37.10 | 37.40 | 36.50 | 37.00 | 1,147 | +0.20(+0.54%) |
Jan 23, 2017 | 37.60 | 37.60 | 36.50 | 36.80 | 1,689 | -0.70(-1.87%) |
Jan 20, 2017 | 36.50 | 37.50 | 35.20 | 37.50 | 881 | +1.00(+2.74%) |
Jan 19, 2017 | 37.50 | 37.60 | 36.50 | 36.50 | 1,773 | -0.90(-2.41%) |
Jan 18, 2017 | 37.90 | 38.50 | 36.25 | 37.40 | 6,645 | +0.00(+0.00%) |
Jan 17, 2017 | 38.80 | 38.90 | 37.10 | 37.40 | 4,147 | -1.40(-3.61%) |
Jan 13, 2017 | 38.80 | 38.80 | 38.80 | 0 | +0.10(+0.26%) | |
Jan 12, 2017 | 39.00 | 39.00 | 37.10 | 38.70 | 2,896 | -0.10(-0.26%) |
Jan 11, 2017 | 39.00 | 39.00 | 36.60 | 38.80 | 6,610 | +0.00(+0.00%) |
Jan 10, 2017 | 38.80 | 38.80 | 37.20 | 38.80 | 2,172 | +1.10(+2.92%) |
Jan 09, 2017 | 39.00 | 39.00 | 35.20 | 37.70 | 5,379 | -1.10(-2.84%) |
Jan 06, 2017 | 36.70 | 39.80 | 34.40 | 38.80 | 14,584 | +2.20(+6.01%) |
Jan 05, 2017 | 37.40 | 37.60 | 35.60 | 36.60 | 8,090 | +0.10(+0.27%) |
Jan 04, 2017 | 34.40 | 37.30 | 34.20 | 36.50 | 10,584 | +2.00(+5.80%) |
Jan 03, 2017 | 35.00 | 35.00 | 33.00 | 34.50 | 7,252 | +0.60(+1.77%) |
Dec 30, 2016 | 33.90 | 33.90 | 33.90 | 0 | +5.00(+17.30%) | |
Dec 29, 2016 | 30.70 | 30.70 | 27.40 | 28.90 | 6,443 | -1.40(-4.62%) |
Dec 28, 2016 | 30.50 | 31.70 | 29.20 | 30.30 | 3,861 | -0.50(-1.62%) |
Dec 27, 2016 | 31.20 | 31.70 | 30.40 | 30.80 | 3,241 | -1.00(-3.14%) |
Dec 23, 2016 | 31.80 | 31.80 | 31.80 | 0 | +0.50(+1.60%) | |
Dec 22, 2016 | 33.10 | 33.30 | 29.20 | 31.30 | 2,263 | -1.70(-5.15%) |
Dec 21, 2016 | 33.00 | 33.70 | 32.70 | 33.00 | 3,230 | +0.00(+0.00%) |
Dec 20, 2016 | 32.00 | 33.60 | 32.00 | 33.00 | 5,233 | +1.00(+3.12%) |
Dec 19, 2016 | 33.00 | 33.50 | 31.20 | 32.00 | 7,946 | -1.00(-3.03%) |
Dec 16, 2016 | 33.70 | 33.80 | 32.80 | 33.00 | 7,141 | -0.80(-2.37%) |
Dec 15, 2016 | 31.90 | 34.50 | 31.90 | 33.80 | 6,619 | +1.40(+4.32%) |
Dec 14, 2016 | 32.70 | 34.70 | 30.80 | 32.40 | 4,559 | -1.00(-2.99%) |
Dec 13, 2016 | 33.10 | 34.90 | 31.10 | 33.40 | 6,359 | -0.20(-0.60%) |
Dec 12, 2016 | 34.50 | 35.80 | 32.70 | 33.60 | 5,494 | -1.40(-4.00%) |
Dec 09, 2016 | 35.60 | 36.00 | 34.35 | 35.00 | 2,940 | -0.10(-0.28%) |
Dec 08, 2016 | 35.90 | 36.90 | 35.00 | 35.10 | 4,630 | -0.50(-1.40%) |
Dec 07, 2016 | 35.30 | 36.60 | 35.00 | 35.60 | 3,345 | -0.40(-1.11%) |
Dec 06, 2016 | 35.50 | 36.70 | 33.59 | 36.00 | 6,681 | +0.30(+0.84%) |
Dec 05, 2016 | 35.20 | 36.20 | 34.95 | 35.70 | 2,960 | +0.90(+2.59%) |
Dec 02, 2016 | 33.30 | 35.10 | 30.96 | 34.80 | 9,213 | +1.20(+3.57%) |