Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.15 | 31.15 | 31.15 | 0 | -0.35(-1.11%) | |
Dec 28, 2017 | 31.85 | 31.85 | 31.15 | 31.50 | 6,628 | +0.00(+0.00%) |
Dec 27, 2017 | 31.85 | 31.85 | 31.15 | 31.50 | 3,987 | +0.00(+0.00%) |
Dec 26, 2017 | 31.15 | 32.20 | 31.15 | 31.50 | 7,150 | +0.35(+1.12%) |
Dec 22, 2017 | 31.50 | 31.74 | 31.15 | 31.15 | 3,308 | -0.35(-1.11%) |
Dec 21, 2017 | 31.50 | 31.85 | 31.15 | 31.50 | 4,386 | +0.00(+0.00%) |
Dec 20, 2017 | 32.20 | 32.20 | 31.15 | 31.50 | 8,817 | -0.35(-1.10%) |
Dec 19, 2017 | 31.50 | 32.20 | 30.80 | 31.85 | 5,647 | +0.00(+0.00%) |
Dec 18, 2017 | 32.55 | 33.25 | 31.85 | 31.85 | 5,598 | -1.75(-5.21%) |
Dec 15, 2017 | 32.55 | 33.60 | 32.20 | 33.60 | 9,769 | +0.70(+2.13%) |
Dec 14, 2017 | 33.25 | 33.60 | 31.85 | 32.90 | 3,569 | +0.00(+0.00%) |
Dec 13, 2017 | 33.25 | 33.60 | 32.20 | 32.90 | 3,866 | -0.70(-2.08%) |
Dec 12, 2017 | 33.25 | 33.60 | 33.08 | 33.60 | 4,978 | +0.70(+2.13%) |
Dec 11, 2017 | 32.20 | 33.25 | 31.85 | 32.90 | 4,508 | +1.05(+3.30%) |
Dec 08, 2017 | 33.25 | 33.25 | 31.85 | 31.85 | 5,146 | -1.40(-4.21%) |
Dec 07, 2017 | 31.15 | 33.60 | 31.15 | 33.25 | 7,163 | +1.05(+3.26%) |
Dec 06, 2017 | 32.20 | 32.55 | 31.50 | 32.20 | 5,014 | -0.35(-1.08%) |
Dec 05, 2017 | 32.55 | 32.55 | 31.50 | 32.55 | 3,334 | -0.35(-1.06%) |
Dec 04, 2017 | 34.65 | 34.65 | 32.20 | 32.90 | 1,861 | -1.75(-5.05%) |
Dec 01, 2017 | 32.55 | 34.65 | 32.55 | 34.65 | 6,180 | +2.45(+7.61%) |
Nov 30, 2017 | 33.25 | 34.30 | 31.50 | 32.20 | 9,117 | -1.05(-3.16%) |
Nov 29, 2017 | 33.95 | 33.95 | 32.90 | 33.25 | 3,470 | -0.35(-1.04%) |
Nov 28, 2017 | 34.93 | 34.93 | 33.60 | 33.60 | 2,785 | -0.88(-2.54%) |
Nov 27, 2017 | 35.00 | 35.00 | 33.60 | 34.48 | 5,223 | -0.88(-2.48%) |
Nov 24, 2017 | 35.70 | 35.70 | 35.00 | 35.35 | 4,313 | -0.35(-0.98%) |
Nov 22, 2017 | 33.60 | 35.70 | 33.60 | 35.70 | 9,632 | +2.45(+7.37%) |
Nov 21, 2017 | 33.60 | 33.60 | 33.25 | 33.25 | 2,754 | -0.35(-1.04%) |
Nov 20, 2017 | 32.20 | 33.95 | 31.50 | 33.60 | 4,144 | +1.40(+4.35%) |
Nov 17, 2017 | 32.55 | 33.60 | 32.19 | 32.20 | 2,689 | +0.00(+0.00%) |
Nov 16, 2017 | 30.80 | 32.55 | 30.80 | 32.20 | 7,872 | +1.75(+5.75%) |
Nov 15, 2017 | 29.75 | 31.50 | 29.55 | 30.45 | 10,235 | +0.70(+2.35%) |
Nov 14, 2017 | 30.10 | 30.45 | 29.05 | 29.75 | 7,166 | -0.35(-1.16%) |
Nov 13, 2017 | 32.20 | 32.20 | 29.75 | 30.10 | 13,490 | -1.92(-6.01%) |
Nov 10, 2017 | 33.25 | 33.25 | 31.15 | 32.02 | 13,283 | -0.88(-2.66%) |
Nov 09, 2017 | 33.60 | 33.95 | 32.90 | 32.90 | 4,581 | -1.40(-4.08%) |
Nov 08, 2017 | 34.65 | 34.65 | 33.95 | 34.30 | 1,380 | +0.00(+0.00%) |
Nov 07, 2017 | 34.65 | 34.99 | 33.60 | 34.30 | 5,301 | -0.70(-2.00%) |
Nov 06, 2017 | 34.65 | 35.00 | 34.30 | 35.00 | 8,058 | +0.00(+0.00%) |
Nov 03, 2017 | 34.65 | 35.00 | 34.65 | 35.00 | 1,084 | +0.35(+1.01%) |
Nov 02, 2017 | 34.65 | 35.00 | 34.65 | 34.65 | 1,426 | -0.35(-1.00%) |
Nov 01, 2017 | 35.00 | 35.35 | 34.65 | 35.00 | 9,072 | -0.35(-0.99%) |
Oct 31, 2017 | 35.70 | 35.70 | 34.65 | 35.35 | 5,707 | +0.00(+0.00%) |
Oct 30, 2017 | 35.70 | 35.70 | 34.65 | 35.35 | 16,319 | +0.35(+1.00%) |
Oct 27, 2017 | 35.00 | 35.35 | 34.65 | 35.00 | 1,870 | +0.00(+0.00%) |
Oct 26, 2017 | 34.65 | 35.00 | 34.30 | 35.00 | 4,105 | +0.70(+2.04%) |
Oct 25, 2017 | 35.35 | 35.35 | 33.60 | 34.30 | 7,656 | -0.88(-2.49%) |
Oct 24, 2017 | 35.57 | 35.68 | 35.00 | 35.17 | 1,463 | -0.53(-1.47%) |
Oct 23, 2017 | 36.40 | 36.40 | 35.35 | 35.70 | 3,407 | +0.70(+2.00%) |
Oct 20, 2017 | 35.70 | 36.40 | 35.00 | 35.00 | 2,975 | -0.70(-1.96%) |
Oct 19, 2017 | 35.35 | 36.40 | 34.65 | 35.70 | 7,944 | +0.35(+0.99%) |
Oct 18, 2017 | 35.00 | 35.70 | 35.00 | 35.35 | 3,333 | +0.35(+1.00%) |
Oct 17, 2017 | 35.00 | 35.35 | 34.02 | 35.00 | 6,316 | +0.70(+2.04%) |
Oct 16, 2017 | 36.05 | 36.05 | 33.95 | 34.30 | 8,009 | +0.00(+0.00%) |
Oct 13, 2017 | 35.35 | 35.35 | 34.30 | 34.30 | 2,353 | -0.35(-1.01%) |
Oct 12, 2017 | 35.00 | 35.00 | 34.30 | 34.65 | 3,420 | -0.35(-1.00%) |
Oct 11, 2017 | 34.30 | 35.70 | 34.30 | 35.00 | 6,628 | +0.35(+1.01%) |
Oct 10, 2017 | 35.70 | 35.70 | 34.30 | 34.65 | 3,660 | -0.35(-1.00%) |
Oct 09, 2017 | 36.40 | 36.40 | 34.65 | 35.00 | 3,877 | -1.05(-2.91%) |
Oct 06, 2017 | 35.70 | 36.05 | 35.35 | 36.05 | 4,919 | +0.35(+0.98%) |
Oct 05, 2017 | 35.35 | 35.70 | 35.35 | 35.70 | 2,220 | +0.35(+0.99%) |
Oct 04, 2017 | 36.40 | 36.40 | 33.95 | 35.35 | 6,380 | -1.05(-2.88%) |
Oct 03, 2017 | 36.75 | 36.75 | 35.70 | 36.40 | 2,966 | +0.17(+0.48%) |
Oct 02, 2017 | 37.45 | 37.58 | 36.05 | 36.23 | 9,468 | -1.23(-3.27%) |
Sep 29, 2017 | 35.00 | 37.45 | 34.65 | 37.45 | 13,498 | +2.45(+7.00%) |
Sep 28, 2017 | 35.00 | 35.35 | 34.89 | 35.00 | 16,423 | +0.70(+2.04%) |
Sep 27, 2017 | 35.00 | 35.35 | 34.37 | 34.30 | 4,729 | -0.70(-2.00%) |
Sep 26, 2017 | 35.35 | 35.35 | 33.95 | 35.00 | 7,957 | +0.00(+0.00%) |
Sep 25, 2017 | 33.95 | 35.35 | 33.25 | 35.00 | 14,552 | +1.40(+4.17%) |
Sep 22, 2017 | 35.00 | 35.35 | 33.60 | 33.60 | 16,007 | -1.40(-4.00%) |
Sep 21, 2017 | 35.35 | 36.05 | 35.00 | 35.00 | 9,997 | +0.00(+0.00%) |
Sep 20, 2017 | 35.70 | 36.05 | 35.00 | 35.00 | 17,461 | +0.00(+0.00%) |
Sep 19, 2017 | 36.40 | 37.10 | 34.65 | 35.00 | 161,245 | -7.35(-17.36%) |
Sep 18, 2017 | 42.00 | 42.70 | 41.65 | 42.35 | 1,741 | -0.35(-0.82%) |
Sep 15, 2017 | 40.95 | 42.70 | 40.42 | 42.70 | 2,882 | +2.45(+6.09%) |
Sep 14, 2017 | 39.55 | 40.94 | 39.55 | 40.25 | 1,783 | +1.05(+2.68%) |
Sep 13, 2017 | 40.60 | 40.95 | 39.20 | 39.20 | 4,868 | -1.05(-2.61%) |
Sep 12, 2017 | 43.05 | 43.05 | 39.55 | 40.25 | 11,958 | -3.15(-7.26%) |
Sep 11, 2017 | 44.45 | 45.36 | 43.40 | 43.40 | 803 | -0.35(-0.80%) |
Sep 08, 2017 | 43.05 | 44.27 | 43.05 | 43.75 | 1,158 | -0.00(-0.00%) |
Sep 07, 2017 | 44.10 | 44.45 | 42.35 | 43.75 | 840 | -1.40(-3.10%) |
Sep 06, 2017 | 43.40 | 45.85 | 43.40 | 45.15 | 1,544 | +0.70(+1.57%) |
Sep 05, 2017 | 45.15 | 45.15 | 44.10 | 44.45 | 1,820 | -1.75(-3.79%) |
Sep 01, 2017 | 44.45 | 46.90 | 44.10 | 46.20 | 5,160 | +2.10(+4.76%) |
Aug 31, 2017 | 43.40 | 44.38 | 43.40 | 44.10 | 1,740 | +0.00(+0.00%) |
Aug 30, 2017 | 44.10 | 44.10 | 43.57 | 44.10 | 1,278 | +0.70(+1.61%) |
Aug 29, 2017 | 43.40 | 43.75 | 43.06 | 43.40 | 638 | -1.05(-2.36%) |
Aug 28, 2017 | 43.40 | 44.80 | 42.70 | 44.45 | 1,739 | +1.01(+2.33%) |
Aug 25, 2017 | 43.05 | 43.68 | 43.05 | 43.44 | 292 | +0.39(+0.90%) |
Aug 24, 2017 | 42.35 | 43.40 | 42.35 | 43.05 | 517 | +0.35(+0.82%) |
Aug 23, 2017 | 42.35 | 43.40 | 42.35 | 42.70 | 849 | -0.52(-1.21%) |
Aug 22, 2017 | 44.10 | 44.10 | 42.70 | 43.23 | 740 | -0.88(-1.98%) |
Aug 21, 2017 | 44.45 | 45.85 | 43.75 | 44.10 | 3,854 | +0.00(+0.00%) |
Aug 18, 2017 | 42.35 | 44.10 | 42.00 | 44.10 | 3,080 | +2.10(+5.00%) |
Aug 17, 2017 | 43.40 | 43.75 | 42.00 | 42.00 | 4,607 | -2.10(-4.76%) |
Aug 16, 2017 | 44.45 | 44.80 | 43.75 | 44.10 | 2,574 | -1.05(-2.33%) |
Aug 15, 2017 | 44.45 | 46.20 | 44.45 | 45.15 | 3,357 | -0.35(-0.77%) |
Aug 14, 2017 | 45.50 | 45.85 | 44.80 | 45.50 | 693 | -0.70(-1.52%) |
Aug 11, 2017 | 43.05 | 49.00 | 43.05 | 46.20 | 5,317 | +2.80(+6.45%) |
Aug 10, 2017 | 45.85 | 47.78 | 43.05 | 43.40 | 5,229 | -3.50(-7.46%) |
Aug 09, 2017 | 49.35 | 49.70 | 46.20 | 46.90 | 3,923 | -1.75(-3.60%) |
Aug 08, 2017 | 47.25 | 48.65 | 46.55 | 48.65 | 4,606 | +0.70(+1.46%) |
Aug 07, 2017 | 46.55 | 48.30 | 46.55 | 47.95 | 1,452 | +0.35(+0.74%) |
Aug 04, 2017 | 44.10 | 47.60 | 44.10 | 47.60 | 2,103 | +2.10(+4.62%) |
Aug 03, 2017 | 48.30 | 48.30 | 42.70 | 45.50 | 7,563 | -2.80(-5.80%) |
Aug 02, 2017 | 47.68 | 48.65 | 47.68 | 48.30 | 1,763 | +0.00(+0.00%) |
Aug 01, 2017 | 47.95 | 48.30 | 46.70 | 48.30 | 544 | +0.35(+0.73%) |
Jul 31, 2017 | 47.60 | 48.30 | 45.50 | 47.95 | 1,644 | +0.44(+0.93%) |
Jul 28, 2017 | 47.25 | 47.98 | 47.25 | 47.51 | 720 | +0.26(+0.55%) |
Jul 27, 2017 | 48.65 | 48.65 | 46.90 | 47.25 | 2,570 | -1.55(-3.17%) |
Jul 26, 2017 | 49.35 | 49.63 | 48.65 | 48.80 | 432 | -0.20(-0.42%) |
Jul 25, 2017 | 49.70 | 50.40 | 49.00 | 49.00 | 324 | -0.70(-1.41%) |
Jul 24, 2017 | 50.75 | 50.75 | 49.70 | 49.70 | 1,542 | -0.35(-0.70%) |
Jul 21, 2017 | 50.40 | 52.15 | 49.70 | 50.05 | 3,306 | -0.70(-1.38%) |
Jul 20, 2017 | 52.50 | 50.13 | 50.75 | 9,241 | +2.10(+4.32%) | |
Jul 19, 2017 | 47.80 | 49.70 | 47.60 | 48.65 | 2,160 | +0.35(+0.72%) |
Jul 18, 2017 | 47.26 | 48.30 | 47.26 | 48.30 | 1,006 | +0.00(+0.00%) |
Jul 17, 2017 | 48.65 | 48.65 | 47.25 | 48.30 | 5,698 | -1.05(-2.13%) |
Jul 14, 2017 | 46.90 | 49.35 | 46.90 | 49.35 | 4,332 | +1.75(+3.68%) |
Jul 13, 2017 | 47.94 | 47.95 | 47.25 | 47.60 | 1,003 | -0.35(-0.73%) |
Jul 12, 2017 | 45.50 | 48.63 | 45.50 | 47.95 | 12,126 | +2.45(+5.38%) |
Jul 11, 2017 | 45.50 | 46.55 | 45.11 | 45.50 | 26,623 | +0.70(+1.56%) |
Jul 10, 2017 | 46.90 | 47.25 | 44.80 | 44.80 | 13,239 | -2.10(-4.48%) |
Jul 07, 2017 | 46.90 | 47.25 | 45.50 | 46.90 | 2,609 | +0.70(+1.52%) |
Jul 06, 2017 | 45.50 | 46.90 | 44.98 | 46.20 | 15,801 | +0.35(+0.76%) |
Jul 05, 2017 | 47.95 | 50.40 | 45.85 | 45.85 | 6,246 | -2.10(-4.38%) |
Jul 03, 2017 | 48.30 | 49.70 | 47.25 | 47.95 | 12,316 | +0.35(+0.74%) |
Jun 30, 2017 | 50.05 | 50.40 | 46.20 | 47.60 | 5,622 | -3.50(-6.85%) |
Jun 29, 2017 | 52.85 | 55.30 | 50.05 | 51.10 | 8,000 | -1.40(-2.67%) |
Jun 28, 2017 | 48.34 | 52.50 | 48.34 | 52.50 | 5,887 | +3.85(+7.91%) |
Jun 27, 2017 | 49.00 | 50.75 | 48.48 | 48.65 | 1,914 | -1.75(-3.47%) |
Jun 26, 2017 | 50.40 | 55.65 | 47.60 | 50.40 | 2,885 | -0.18(-0.35%) |
Jun 23, 2017 | 54.95 | 57.75 | 50.58 | 50.58 | 6,601 | -4.02(-7.37%) |
Jun 22, 2017 | 54.25 | 54.60 | 53.63 | 54.60 | 1,582 | +1.05(+1.96%) |
Jun 21, 2017 | 50.40 | 54.60 | 50.40 | 53.55 | 26,329 | +2.45(+4.79%) |
Jun 20, 2017 | 48.65 | 52.15 | 48.30 | 51.10 | 7,252 | +2.45(+5.04%) |
Jun 19, 2017 | 47.60 | 49.00 | 47.25 | 48.65 | 29,754 | +0.70(+1.46%) |
Jun 16, 2017 | 47.60 | 47.95 | 47.60 | 47.95 | 167 | +0.35(+0.74%) |
Jun 15, 2017 | 45.92 | 47.95 | 45.92 | 47.60 | 806 | +0.70(+1.49%) |
Jun 14, 2017 | 45.50 | 46.90 | 45.50 | 46.90 | 1,802 | +0.35(+0.75%) |
Jun 13, 2017 | 45.15 | 46.55 | 45.15 | 46.55 | 415 | +1.05(+2.31%) |
Jun 12, 2017 | 46.20 | 46.20 | 45.50 | 45.50 | 1,283 | -0.35(-0.76%) |
Jun 09, 2017 | 48.76 | 48.76 | 45.85 | 45.85 | 616 | -0.88(-1.87%) |
Jun 08, 2017 | 46.13 | 47.25 | 45.85 | 46.73 | 2,454 | +0.52(+1.14%) |
Jun 07, 2017 | 45.50 | 46.20 | 45.50 | 46.20 | 931 | +0.35(+0.76%) |
Jun 06, 2017 | 45.50 | 46.20 | 45.50 | 45.85 | 664 | +0.00(+0.00%) |
Jun 05, 2017 | 47.95 | 48.30 | 45.85 | 45.85 | 1,551 | -2.10(-4.38%) |
Jun 02, 2017 | 47.95 | 48.30 | 47.95 | 47.95 | 658 | -0.35(-0.72%) |
Jun 01, 2017 | 49.00 | 49.52 | 47.60 | 48.30 | 5,447 | -0.35(-0.72%) |
May 31, 2017 | 49.30 | 49.30 | 48.30 | 48.65 | 2,537 | +0.00(+0.00%) |
May 30, 2017 | 49.00 | 49.24 | 48.65 | 48.65 | 908 | -0.25(-0.51%) |
May 26, 2017 | 48.98 | 49.00 | 48.65 | 48.90 | 604 | +0.25(+0.52%) |
May 25, 2017 | 48.02 | 48.65 | 48.02 | 48.65 | 2,520 | +0.35(+0.72%) |
May 24, 2017 | 49.00 | 50.05 | 47.60 | 48.30 | 8,137 | +0.17(+0.36%) |
May 23, 2017 | 47.95 | 48.30 | 47.65 | 48.12 | 1,752 | +0.52(+1.10%) |
May 22, 2017 | 47.60 | 48.30 | 45.50 | 47.60 | 5,473 | -0.35(-0.73%) |
May 19, 2017 | 47.60 | 47.95 | 46.55 | 47.95 | 1,818 | +0.35(+0.74%) |
May 18, 2017 | 45.50 | 47.60 | 45.50 | 47.60 | 2,151 | +2.45(+5.43%) |
May 17, 2017 | 45.51 | 45.85 | 44.45 | 45.15 | 2,088 | -0.35(-0.77%) |
May 16, 2017 | 46.20 | 46.20 | 45.50 | 45.50 | 2,142 | -0.35(-0.76%) |
May 15, 2017 | 45.15 | 45.85 | 44.31 | 45.85 | 4,104 | +1.75(+3.97%) |
May 12, 2017 | 42.00 | 44.10 | 41.22 | 44.10 | 19,047 | +2.45(+5.88%) |
May 11, 2017 | 41.30 | 42.35 | 40.60 | 41.65 | 9,341 | +1.05(+2.59%) |
May 10, 2017 | 42.70 | 43.40 | 39.90 | 40.60 | 11,851 | -1.75(-4.13%) |
May 09, 2017 | 42.70 | 43.40 | 41.30 | 42.35 | 12,483 | -0.35(-0.82%) |
May 08, 2017 | 41.30 | 44.45 | 40.25 | 42.70 | 40,763 | +0.70(+1.67%) |
May 05, 2017 | 42.70 | 42.70 | 41.44 | 42.00 | 2,628 | -0.52(-1.23%) |
May 04, 2017 | 42.00 | 42.70 | 42.00 | 42.52 | 15,059 | +0.17(+0.41%) |
May 03, 2017 | 42.00 | 43.40 | 42.00 | 42.35 | 28,841 | +0.35(+0.83%) |
May 02, 2017 | 42.70 | 42.70 | 40.60 | 42.00 | 2,635 | -0.35(-0.83%) |
May 01, 2017 | 41.65 | 43.40 | 41.65 | 42.35 | 40,766 | +0.35(+0.83%) |
Apr 28, 2017 | 44.45 | 44.80 | 41.83 | 42.00 | 6,636 | -2.10(-4.76%) |
Apr 27, 2017 | 44.80 | 44.80 | 42.35 | 44.10 | 7,822 | -1.00(-2.21%) |
Apr 26, 2017 | 46.55 | 46.90 | 44.80 | 45.10 | 2,828 | -1.80(-3.84%) |
Apr 25, 2017 | 47.25 | 47.25 | 44.80 | 46.90 | 4,357 | +0.35(+0.75%) |
Apr 24, 2017 | 46.90 | 47.25 | 46.20 | 46.55 | 558 | +0.00(+0.00%) |
Apr 21, 2017 | 47.25 | 47.25 | 45.15 | 46.55 | 993 | -1.05(-2.21%) |
Apr 20, 2017 | 46.90 | 51.45 | 46.90 | 47.60 | 6,537 | +0.35(+0.74%) |
Apr 19, 2017 | 45.50 | 47.25 | 44.80 | 47.25 | 746 | -1.05(-2.17%) |
Apr 18, 2017 | 47.25 | 48.30 | 44.45 | 48.30 | 1,875 | -0.35(-0.72%) |
Apr 17, 2017 | 46.55 | 49.00 | 43.75 | 48.65 | 2,096 | +1.40(+2.96%) |
Apr 13, 2017 | 46.55 | 47.25 | 46.20 | 47.25 | 1,241 | +0.70(+1.50%) |
Apr 12, 2017 | 46.55 | 46.55 | 45.60 | 46.55 | 289 | +0.35(+0.76%) |
Apr 11, 2017 | 45.50 | 46.20 | 44.90 | 46.20 | 667 | +0.70(+1.54%) |
Apr 10, 2017 | 45.15 | 45.50 | 45.15 | 45.50 | 46 | +0.35(+0.78%) |
Apr 07, 2017 | 44.45 | 45.50 | 44.45 | 45.15 | 276 | +1.40(+3.20%) |
Apr 06, 2017 | 43.40 | 44.45 | 43.13 | 43.75 | 2,443 | -0.70(-1.57%) |
Apr 05, 2017 | 43.75 | 46.55 | 42.84 | 44.45 | 802 | +1.05(+2.42%) |
Apr 04, 2017 | 45.50 | 46.55 | 43.40 | 43.40 | 4,047 | -1.75(-3.88%) |
Apr 03, 2017 | 46.20 | 46.90 | 45.15 | 45.15 | 1,345 | -1.05(-2.27%) |
Mar 31, 2017 | 46.20 | 46.55 | 46.20 | 46.20 | 1,395 | +0.00(+0.00%) |
Mar 30, 2017 | 46.20 | 47.60 | 46.20 | 46.20 | 3,102 | -0.19(-0.40%) |
Mar 29, 2017 | 46.20 | 47.60 | 46.20 | 46.39 | 2,767 | +0.54(+1.17%) |
Mar 28, 2017 | 45.72 | 45.85 | 45.15 | 45.85 | 540 | +0.52(+1.16%) |
Mar 27, 2017 | 45.85 | 45.85 | 43.10 | 45.33 | 1,408 | +0.53(+1.17%) |
Mar 24, 2017 | 45.50 | 45.50 | 44.10 | 44.80 | 3,477 | -1.93(-4.12%) |
Mar 23, 2017 | 43.40 | 46.90 | 43.40 | 46.73 | 7,335 | +3.68(+8.54%) |
Mar 22, 2017 | 41.65 | 43.75 | 41.65 | 43.05 | 3,057 | +0.70(+1.65%) |
Mar 21, 2017 | 42.00 | 42.35 | 40.95 | 42.35 | 1,826 | +0.35(+0.83%) |
Mar 20, 2017 | 41.30 | 42.35 | 41.30 | 42.00 | 2,696 | +0.35(+0.84%) |
Mar 17, 2017 | 40.25 | 41.65 | 38.85 | 41.65 | 3,562 | +1.40(+3.48%) |
Mar 16, 2017 | 41.65 | 41.65 | 40.25 | 40.25 | 1,596 | -1.40(-3.36%) |
Mar 15, 2017 | 42.70 | 42.70 | 41.30 | 41.65 | 1,720 | -0.70(-1.65%) |
Mar 14, 2017 | 42.00 | 42.70 | 42.00 | 42.35 | 212 | +0.00(+0.00%) |
Mar 13, 2017 | 42.35 | 42.70 | 42.00 | 42.35 | 401 | -0.35(-0.82%) |
Mar 10, 2017 | 42.70 | 43.40 | 42.00 | 42.70 | 1,455 | +0.00(+0.00%) |
Mar 09, 2017 | 44.45 | 44.45 | 42.35 | 42.70 | 730 | -0.35(-0.81%) |
Mar 08, 2017 | 42.35 | 43.75 | 41.30 | 43.05 | 7,537 | +0.00(+0.00%) |
Mar 07, 2017 | 44.80 | 44.80 | 41.30 | 43.05 | 8,766 | -1.05(-2.38%) |
Mar 06, 2017 | 43.40 | 44.45 | 42.66 | 44.10 | 8,341 | +0.70(+1.61%) |
Mar 03, 2017 | 44.10 | 44.66 | 42.00 | 43.40 | 6,603 | -0.35(-0.80%) |
Mar 02, 2017 | 41.65 | 44.80 | 41.65 | 43.75 | 19,709 | +2.10(+5.04%) |
Mar 01, 2017 | 40.60 | 41.65 | 40.60 | 41.65 | 2,629 | +0.00(+0.00%) |
Feb 28, 2017 | 41.30 | 41.65 | 40.95 | 41.65 | 1,001 | +0.71(+1.73%) |
Feb 27, 2017 | 41.64 | 41.64 | 40.60 | 40.94 | 656 | -0.01(-0.02%) |
Feb 24, 2017 | 40.61 | 42.00 | 40.60 | 40.95 | 598 | -1.05(-2.50%) |
Feb 23, 2017 | 41.65 | 42.00 | 39.90 | 42.00 | 3,177 | +0.35(+0.84%) |
Feb 22, 2017 | 43.05 | 43.05 | 39.90 | 41.65 | 5,437 | -1.40(-3.25%) |
Feb 21, 2017 | 46.20 | 47.27 | 43.05 | 43.05 | 4,298 | -0.35(-0.81%) |
Feb 17, 2017 | 43.40 | 43.40 | 43.40 | 0 | +0.70(+1.64%) | |
Feb 16, 2017 | 42.70 | 43.75 | 42.00 | 42.70 | 2,591 | -0.35(-0.81%) |
Feb 15, 2017 | 44.10 | 44.10 | 42.35 | 43.05 | 3,877 | -0.35(-0.81%) |
Feb 14, 2017 | 42.70 | 43.75 | 42.70 | 43.40 | 4,059 | +1.40(+3.33%) |
Feb 13, 2017 | 42.35 | 43.40 | 41.30 | 42.00 | 3,655 | -0.35(-0.83%) |
Feb 10, 2017 | 42.00 | 42.70 | 41.30 | 42.35 | 1,677 | +0.70(+1.68%) |
Feb 09, 2017 | 42.00 | 43.16 | 40.98 | 41.65 | 2,057 | +0.00(+0.00%) |
Feb 08, 2017 | 41.65 | 42.00 | 41.30 | 41.65 | 3,799 | +0.17(+0.42%) |
Feb 07, 2017 | 41.94 | 42.00 | 39.55 | 41.48 | 10,166 | -0.17(-0.42%) |
Feb 06, 2017 | 43.40 | 43.74 | 41.65 | 41.65 | 2,173 | -1.05(-2.46%) |
Feb 03, 2017 | 40.95 | 43.40 | 40.95 | 42.70 | 6,207 | +1.05(+2.52%) |
Feb 02, 2017 | 42.70 | 42.73 | 39.55 | 41.65 | 3,912 | -0.70(-1.65%) |
Feb 01, 2017 | 39.90 | 43.05 | 39.90 | 42.35 | 7,572 | +2.80(+7.08%) |
Jan 31, 2017 | 32.55 | 39.90 | 31.85 | 39.55 | 16,605 | +3.15(+8.65%) |
Jan 30, 2017 | 35.00 | 36.75 | 35.00 | 36.40 | 2,755 | +1.40(+4.00%) |
Jan 27, 2017 | 35.00 | 35.35 | 35.00 | 35.00 | 698 | +0.00(+0.00%) |
Jan 26, 2017 | 35.00 | 35.91 | 35.00 | 35.00 | 819 | +0.00(+0.00%) |
Jan 25, 2017 | 36.40 | 36.40 | 35.70 | 35.00 | 2,101 | -1.05(-2.91%) |
Jan 24, 2017 | 36.05 | 36.75 | 36.05 | 36.05 | 1,395 | -1.05(-2.83%) |
Jan 23, 2017 | 35.35 | 37.45 | 35.00 | 37.10 | 1,814 | +1.05(+2.91%) |
Jan 20, 2017 | 36.40 | 36.75 | 35.88 | 36.05 | 2,148 | -0.35(-0.96%) |
Jan 19, 2017 | 37.45 | 37.80 | 36.40 | 36.40 | 1,274 | -1.05(-2.80%) |
Jan 18, 2017 | 37.45 | 37.80 | 37.10 | 37.45 | 1,651 | +0.35(+0.94%) |
Jan 17, 2017 | 36.75 | 37.10 | 36.63 | 37.10 | 659 | +0.00(+0.00%) |
Jan 13, 2017 | 37.10 | 37.10 | 37.10 | 0 | -0.35(-0.93%) | |
Jan 12, 2017 | 37.45 | 37.80 | 36.75 | 37.45 | 832 | +0.35(+0.94%) |
Jan 11, 2017 | 38.34 | 38.50 | 37.10 | 37.10 | 2,590 | -1.05(-2.75%) |
Jan 10, 2017 | 39.20 | 39.20 | 37.80 | 38.15 | 2,981 | -0.70(-1.80%) |
Jan 09, 2017 | 37.80 | 39.90 | 37.45 | 38.85 | 4,104 | +1.05(+2.78%) |
Jan 06, 2017 | 36.05 | 37.80 | 36.05 | 37.80 | 3,043 | +2.10(+5.88%) |
Jan 05, 2017 | 35.70 | 37.80 | 35.70 | 35.70 | 5,646 | -0.35(-0.97%) |
Jan 04, 2017 | 36.55 | 36.75 | 35.70 | 36.05 | 4,407 | -0.70(-1.90%) |