Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.00 | 11.00 | 10.60 | 10.70 | 33,494 | -0.20(-1.83%) |
May 30, 2017 | 11.20 | 11.40 | 10.72 | 10.90 | 42,340 | -0.30(-2.68%) |
May 26, 2017 | 11.30 | 11.40 | 10.80 | 11.20 | 61,956 | -0.10(-0.88%) |
May 25, 2017 | 11.40 | 11.60 | 11.20 | 11.30 | 39,186 | -0.20(-1.74%) |
May 24, 2017 | 11.70 | 11.90 | 11.40 | 11.50 | 37,436 | -0.40(-3.36%) |
May 23, 2017 | 11.70 | 11.90 | 11.60 | 11.90 | 56,282 | +0.10(+0.85%) |
May 22, 2017 | 11.70 | 12.00 | 11.60 | 11.80 | 25,963 | -0.10(-0.84%) |
May 19, 2017 | 11.60 | 12.10 | 11.40 | 11.90 | 38,802 | +0.30(+2.59%) |
May 18, 2017 | 11.60 | 12.30 | 11.40 | 11.60 | 69,895 | -0.20(-1.69%) |
May 17, 2017 | 11.40 | 12.30 | 11.30 | 11.80 | 66,343 | +0.20(+1.72%) |
May 16, 2017 | 11.80 | 11.80 | 11.30 | 11.60 | 42,616 | -0.20(-1.69%) |
May 15, 2017 | 12.20 | 12.30 | 11.50 | 11.80 | 66,222 | +0.00(+0.00%) |
May 12, 2017 | 11.00 | 11.80 | 11.00 | 11.80 | 77,151 | +0.80(+7.27%) |
May 11, 2017 | 10.80 | 11.10 | 10.70 | 11.00 | 55,410 | +0.20(+1.85%) |
May 10, 2017 | 11.00 | 11.30 | 10.80 | 10.80 | 62,637 | -0.20(-1.82%) |
May 09, 2017 | 11.20 | 11.28 | 10.70 | 11.00 | 56,282 | -0.10(-0.90%) |
May 08, 2017 | 11.40 | 11.40 | 11.00 | 11.10 | 47,255 | -0.10(-0.89%) |
May 05, 2017 | 10.90 | 11.50 | 10.80 | 11.20 | 49,971 | +0.30(+2.75%) |
May 04, 2017 | 11.20 | 11.40 | 10.30 | 10.90 | 125,787 | -0.40(-3.54%) |
May 03, 2017 | 11.60 | 11.60 | 11.20 | 11.30 | 90,526 | -0.40(-3.42%) |
May 02, 2017 | 11.60 | 12.00 | 11.60 | 11.70 | 51,462 | -0.20(-1.68%) |
May 01, 2017 | 12.00 | 12.00 | 11.60 | 11.90 | 66,352 | +0.00(+0.00%) |
Apr 28, 2017 | 12.10 | 12.10 | 11.80 | 11.90 | 103,198 | -0.30(-2.46%) |
Apr 27, 2017 | 12.70 | 12.70 | 11.70 | 12.20 | 96,364 | -0.40(-3.17%) |
Apr 26, 2017 | 12.00 | 12.78 | 11.90 | 12.60 | 113,899 | +0.40(+3.28%) |
Apr 25, 2017 | 12.20 | 12.50 | 11.60 | 12.20 | 95,289 | -0.10(-0.81%) |
Apr 24, 2017 | 12.60 | 12.70 | 11.80 | 12.30 | 132,752 | -0.30(-2.38%) |
Apr 21, 2017 | 13.00 | 13.00 | 12.60 | 12.60 | 102,646 | -0.35(-2.70%) |
Apr 20, 2017 | 12.80 | 13.10 | 12.70 | 12.95 | 91,849 | +0.15(+1.17%) |
Apr 19, 2017 | 12.80 | 13.10 | 12.50 | 12.80 | 316,098 | -1.90(-12.93%) |
Apr 18, 2017 | 15.00 | 15.30 | 14.29 | 14.70 | 101,055 | -0.60(-3.92%) |
Apr 17, 2017 | 15.40 | 15.50 | 15.20 | 15.30 | 29,957 | +0.00(+0.00%) |
Apr 13, 2017 | 15.40 | 15.40 | 15.10 | 15.30 | 32,390 | +0.10(+0.66%) |
Apr 12, 2017 | 15.80 | 15.80 | 15.00 | 15.20 | 62,768 | -0.40(-2.56%) |
Apr 11, 2017 | 14.80 | 15.90 | 14.80 | 15.60 | 65,467 | +0.60(+4.00%) |
Apr 10, 2017 | 14.90 | 15.00 | 14.60 | 15.00 | 44,809 | +0.00(+0.00%) |
Apr 07, 2017 | 15.40 | 15.48 | 14.90 | 15.00 | 65,258 | -0.30(-1.96%) |
Apr 06, 2017 | 15.10 | 15.40 | 15.00 | 15.30 | 44,237 | +0.20(+1.32%) |
Apr 05, 2017 | 15.80 | 15.80 | 15.00 | 15.10 | 102,905 | -0.60(-3.82%) |
Apr 04, 2017 | 16.80 | 17.20 | 15.50 | 15.70 | 93,393 | -1.30(-7.65%) |
Apr 03, 2017 | 16.40 | 17.00 | 16.40 | 17.00 | 62,592 | +0.60(+3.66%) |
Mar 31, 2017 | 16.00 | 16.50 | 15.90 | 16.40 | 40,077 | +0.40(+2.50%) |
Mar 30, 2017 | 15.90 | 16.10 | 15.80 | 16.00 | 27,344 | -0.10(-0.62%) |
Mar 29, 2017 | 16.00 | 16.20 | 15.80 | 16.10 | 33,226 | +0.10(+0.63%) |
Mar 28, 2017 | 16.00 | 16.10 | 15.80 | 16.00 | 42,596 | +0.20(+1.27%) |
Mar 27, 2017 | 15.80 | 15.95 | 15.30 | 15.80 | 71,226 | +0.40(+2.60%) |
Mar 24, 2017 | 15.60 | 16.10 | 15.30 | 15.40 | 50,198 | -0.15(-0.96%) |
Mar 23, 2017 | 15.50 | 15.80 | 15.10 | 15.55 | 33,642 | +0.05(+0.32%) |
Mar 22, 2017 | 15.70 | 15.80 | 15.30 | 15.50 | 41,964 | -0.20(-1.27%) |
Mar 21, 2017 | 16.30 | 16.70 | 15.50 | 15.70 | 57,709 | -0.80(-4.85%) |
Mar 20, 2017 | 16.90 | 16.90 | 15.90 | 16.50 | 59,312 | -0.20(-1.20%) |
Mar 17, 2017 | 16.50 | 16.90 | 16.30 | 16.70 | 55,228 | +0.30(+1.83%) |
Mar 16, 2017 | 17.20 | 17.40 | 16.20 | 16.40 | 66,419 | -0.60(-3.53%) |
Mar 15, 2017 | 16.00 | 17.00 | 15.10 | 17.00 | 109,911 | +1.10(+6.92%) |
Mar 14, 2017 | 14.80 | 16.90 | 14.60 | 15.90 | 140,162 | +1.10(+7.43%) |
Mar 13, 2017 | 14.70 | 15.10 | 14.50 | 14.80 | 72,373 | +0.30(+2.07%) |
Mar 10, 2017 | 14.50 | 14.60 | 14.10 | 14.50 | 75,674 | +0.20(+1.40%) |
Mar 09, 2017 | 14.90 | 15.40 | 14.20 | 14.30 | 90,700 | -0.60(-4.03%) |
Mar 08, 2017 | 14.40 | 14.90 | 14.10 | 14.90 | 66,910 | +0.60(+4.20%) |
Mar 07, 2017 | 14.80 | 15.10 | 14.10 | 14.30 | 94,466 | -0.50(-3.38%) |
Mar 06, 2017 | 16.00 | 16.20 | 14.70 | 14.80 | 168,057 | -1.20(-7.50%) |
Mar 03, 2017 | 16.20 | 16.70 | 15.60 | 16.00 | 110,410 | -0.20(-1.23%) |
Mar 02, 2017 | 17.70 | 17.80 | 16.10 | 16.20 | 94,628 | -1.50(-8.47%) |
Mar 01, 2017 | 16.50 | 18.10 | 16.30 | 17.70 | 120,891 | +0.90(+5.36%) |
Feb 28, 2017 | 17.70 | 18.07 | 16.50 | 16.80 | 100,669 | -1.00(-5.62%) |
Feb 27, 2017 | 18.40 | 19.40 | 17.70 | 17.80 | 96,539 | -0.50(-2.73%) |
Feb 24, 2017 | 19.00 | 19.10 | 18.10 | 18.30 | 52,670 | -0.20(-1.08%) |
Feb 23, 2017 | 19.30 | 20.00 | 18.20 | 18.50 | 124,512 | -0.60(-3.14%) |
Feb 22, 2017 | 20.20 | 20.50 | 18.50 | 19.10 | 153,994 | -1.20(-5.91%) |
Feb 21, 2017 | 20.20 | 20.70 | 20.10 | 20.30 | 54,549 | -0.50(-2.40%) |
Feb 17, 2017 | 20.80 | 20.80 | 20.80 | 0 | -0.40(-1.89%) | |
Feb 16, 2017 | 21.90 | 22.20 | 20.80 | 21.20 | 61,689 | -0.40(-1.85%) |
Feb 15, 2017 | 20.80 | 21.70 | 20.00 | 21.60 | 58,580 | +0.70(+3.35%) |
Feb 14, 2017 | 22.00 | 22.10 | 20.10 | 20.90 | 177,406 | -1.20(-5.43%) |
Feb 13, 2017 | 22.80 | 23.20 | 21.90 | 22.10 | 75,553 | -0.50(-2.21%) |
Feb 10, 2017 | 22.40 | 23.10 | 21.60 | 22.60 | 109,869 | +0.00(+0.00%) |
Feb 09, 2017 | 23.90 | 24.50 | 21.50 | 22.60 | 255,133 | -0.60(-2.59%) |
Feb 08, 2017 | 20.20 | 23.50 | 19.80 | 23.20 | 333,196 | +3.70(+18.97%) |
Feb 07, 2017 | 18.80 | 19.80 | 18.70 | 19.50 | 80,949 | +0.60(+3.17%) |
Feb 06, 2017 | 19.00 | 19.30 | 18.50 | 18.90 | 84,398 | +0.20(+1.07%) |
Feb 03, 2017 | 19.10 | 19.40 | 18.00 | 18.70 | 113,079 | -0.30(-1.58%) |
Feb 02, 2017 | 17.90 | 19.20 | 17.68 | 19.00 | 191,293 | +1.30(+7.34%) |
Feb 01, 2017 | 17.10 | 17.70 | 16.60 | 17.70 | 95,121 | +0.70(+4.12%) |
Jan 31, 2017 | 16.80 | 17.40 | 16.30 | 17.00 | 126,300 | +0.30(+1.80%) |
Jan 30, 2017 | 16.90 | 17.10 | 16.60 | 16.70 | 80,519 | -0.10(-0.60%) |
Jan 27, 2017 | 16.80 | 17.00 | 16.40 | 16.80 | 82,601 | +0.20(+1.20%) |
Jan 26, 2017 | 16.50 | 17.10 | 16.10 | 16.60 | 68,684 | +0.10(+0.61%) |
Jan 25, 2017 | 16.90 | 17.00 | 16.30 | 16.50 | 85,547 | -0.40(-2.37%) |
Jan 24, 2017 | 15.70 | 16.90 | 15.10 | 16.90 | 217,217 | +0.60(+3.68%) |
Jan 23, 2017 | 16.30 | 16.80 | 16.00 | 16.30 | 105,415 | +0.40(+2.52%) |
Jan 20, 2017 | 15.30 | 16.50 | 15.20 | 15.90 | 95,833 | +0.70(+4.61%) |
Jan 19, 2017 | 15.00 | 15.30 | 14.70 | 15.20 | 93,365 | +0.20(+1.33%) |
Jan 18, 2017 | 15.80 | 15.80 | 14.95 | 15.00 | 118,732 | -0.80(-5.06%) |
Jan 17, 2017 | 17.60 | 17.60 | 15.60 | 15.80 | 178,791 | -2.00(-11.24%) |
Jan 13, 2017 | 17.80 | 17.80 | 17.80 | 0 | -0.20(-1.11%) | |
Jan 12, 2017 | 18.10 | 18.20 | 17.80 | 18.00 | 83,644 | +0.60(+3.45%) |
Jan 11, 2017 | 17.90 | 17.90 | 17.30 | 17.40 | 38,293 | -0.20(-1.14%) |
Jan 10, 2017 | 17.20 | 17.80 | 17.10 | 17.60 | 54,228 | +0.50(+2.92%) |
Jan 09, 2017 | 17.40 | 17.60 | 16.80 | 17.10 | 35,837 | -0.20(-1.16%) |
Jan 06, 2017 | 18.10 | 18.10 | 17.10 | 17.30 | 43,106 | -0.90(-4.95%) |
Jan 05, 2017 | 18.50 | 19.20 | 17.40 | 18.20 | 136,205 | +0.40(+2.25%) |
Jan 04, 2017 | 16.90 | 18.40 | 16.60 | 17.80 | 118,086 | +1.30(+7.88%) |
Jan 03, 2017 | 14.80 | 16.70 | 14.70 | 16.50 | 117,463 | +2.20(+15.38%) |
Dec 30, 2016 | 14.30 | 14.30 | 14.30 | 0 | -0.50(-3.38%) | |
Dec 29, 2016 | 14.90 | 15.30 | 14.80 | 14.80 | 43,214 | -0.15(-1.00%) |
Dec 28, 2016 | 15.40 | 15.49 | 14.90 | 14.95 | 30,481 | -0.15(-0.99%) |
Dec 27, 2016 | 15.00 | 15.30 | 14.80 | 15.10 | 19,380 | +0.50(+3.42%) |
Dec 23, 2016 | 14.60 | 14.60 | 14.60 | 0 | -0.20(-1.35%) | |
Dec 22, 2016 | 15.00 | 15.30 | 14.70 | 14.80 | 27,240 | -0.20(-1.33%) |
Dec 21, 2016 | 15.30 | 15.30 | 14.70 | 15.00 | 21,469 | -0.10(-0.66%) |
Dec 20, 2016 | 15.10 | 15.30 | 14.70 | 15.10 | 53,701 | -0.20(-1.31%) |
Dec 19, 2016 | 15.90 | 15.90 | 15.20 | 15.30 | 41,190 | -0.30(-1.92%) |
Dec 16, 2016 | 15.60 | 16.20 | 15.20 | 15.60 | 46,289 | +0.20(+1.30%) |
Dec 15, 2016 | 16.40 | 16.70 | 15.20 | 15.40 | 76,774 | -1.40(-8.33%) |
Dec 14, 2016 | 17.40 | 17.60 | 16.30 | 16.80 | 35,972 | -0.50(-2.89%) |
Dec 13, 2016 | 18.10 | 18.50 | 16.90 | 17.30 | 84,195 | -0.90(-4.95%) |
Dec 12, 2016 | 18.70 | 18.70 | 18.00 | 18.20 | 51,261 | -0.10(-0.55%) |
Dec 09, 2016 | 18.70 | 18.79 | 17.50 | 18.30 | 54,261 | -0.10(-0.54%) |
Dec 08, 2016 | 18.50 | 18.60 | 18.00 | 18.40 | 65,070 | +0.10(+0.55%) |
Dec 07, 2016 | 18.40 | 18.50 | 17.50 | 18.30 | 74,002 | +0.20(+1.10%) |
Dec 06, 2016 | 18.60 | 18.60 | 18.00 | 18.10 | 56,491 | -0.20(-1.09%) |
Dec 05, 2016 | 19.00 | 19.20 | 18.25 | 18.30 | 135,152 | +0.00(+0.00%) |
Dec 02, 2016 | 17.90 | 19.80 | 17.50 | 18.30 | 231,090 | +0.90(+5.17%) |
Dec 01, 2016 | 15.60 | 17.80 | 15.00 | 17.40 | 110,430 | +1.90(+12.26%) |
Nov 30, 2016 | 16.80 | 16.91 | 15.30 | 15.50 | 58,083 | -1.50(-8.82%) |
Nov 29, 2016 | 17.20 | 17.50 | 16.70 | 17.00 | 27,178 | -0.20(-1.16%) |
Nov 28, 2016 | 16.00 | 17.30 | 16.00 | 17.20 | 63,849 | +1.20(+7.50%) |
Nov 25, 2016 | 16.00 | 16.40 | 15.80 | 16.00 | 9,231 | +0.10(+0.63%) |
Nov 23, 2016 | 15.90 | 15.90 | 15.90 | 0 | +0.10(+0.63%) | |
Nov 22, 2016 | 15.20 | 16.00 | 15.20 | 15.80 | 27,614 | +0.50(+3.27%) |
Nov 21, 2016 | 14.70 | 15.60 | 14.60 | 15.30 | 53,802 | +1.00(+6.99%) |
Nov 18, 2016 | 14.20 | 14.50 | 14.00 | 14.30 | 17,704 | -0.20(-1.38%) |
Nov 17, 2016 | 15.60 | 16.17 | 14.50 | 14.50 | 36,618 | -1.00(-6.45%) |
Nov 16, 2016 | 16.00 | 16.00 | 15.10 | 15.50 | 22,694 | -0.40(-2.52%) |
Nov 15, 2016 | 16.40 | 16.77 | 15.50 | 15.90 | 19,124 | -0.40(-2.45%) |
Nov 14, 2016 | 15.70 | 16.30 | 15.10 | 16.30 | 31,066 | +0.60(+3.82%) |
Nov 11, 2016 | 16.90 | 17.20 | 15.60 | 15.70 | 42,002 | -1.30(-7.65%) |
Nov 10, 2016 | 17.40 | 17.70 | 16.30 | 17.00 | 27,681 | -0.20(-1.16%) |
Nov 09, 2016 | 16.90 | 17.90 | 16.70 | 17.20 | 45,492 | +0.60(+3.61%) |
Nov 08, 2016 | 16.00 | 16.80 | 15.90 | 16.60 | 39,993 | +0.60(+3.75%) |
Nov 07, 2016 | 16.60 | 16.70 | 15.60 | 16.00 | 24,022 | -0.80(-4.76%) |
Nov 04, 2016 | 16.50 | 17.10 | 16.10 | 16.80 | 15,373 | +0.40(+2.44%) |
Nov 03, 2016 | 16.30 | 16.80 | 16.10 | 16.40 | 17,012 | +0.10(+0.61%) |
Nov 02, 2016 | 17.70 | 17.70 | 16.30 | 16.30 | 62,933 | -1.30(-7.39%) |
Nov 01, 2016 | 17.70 | 18.50 | 17.20 | 17.60 | 60,031 | +0.30(+1.73%) |
Oct 31, 2016 | 17.70 | 17.70 | 17.20 | 17.30 | 19,007 | -0.30(-1.70%) |
Oct 28, 2016 | 17.50 | 17.90 | 17.40 | 17.60 | 22,646 | +0.20(+1.15%) |
Oct 27, 2016 | 17.80 | 18.00 | 17.20 | 17.40 | 40,519 | -0.20(-1.14%) |
Oct 26, 2016 | 18.10 | 18.10 | 17.20 | 17.60 | 49,184 | -0.30(-1.68%) |
Oct 25, 2016 | 17.70 | 18.10 | 17.20 | 17.90 | 133,849 | -2.20(-10.95%) |
Oct 24, 2016 | 21.00 | 21.00 | 19.30 | 20.10 | 23,033 | -0.40(-1.95%) |
Oct 21, 2016 | 20.50 | 20.60 | 20.20 | 20.50 | 12,342 | +0.10(+0.49%) |
Oct 20, 2016 | 20.70 | 20.70 | 20.14 | 20.40 | 25,027 | +0.10(+0.49%) |
Oct 19, 2016 | 20.10 | 20.80 | 20.10 | 20.30 | 38,825 | +0.30(+1.50%) |
Oct 18, 2016 | 19.30 | 21.00 | 19.00 | 20.00 | 37,805 | +1.20(+6.38%) |
Oct 17, 2016 | 19.60 | 20.60 | 18.72 | 18.80 | 36,703 | -1.20(-6.00%) |
Oct 14, 2016 | 20.60 | 20.80 | 19.80 | 20.00 | 15,636 | -0.70(-3.38%) |
Oct 13, 2016 | 20.80 | 20.90 | 20.20 | 20.70 | 25,814 | -0.40(-1.90%) |
Oct 12, 2016 | 21.40 | 21.80 | 20.50 | 21.10 | 25,698 | -0.30(-1.40%) |
Oct 11, 2016 | 22.10 | 22.20 | 21.20 | 21.40 | 35,254 | -0.80(-3.60%) |
Oct 10, 2016 | 22.00 | 22.50 | 21.70 | 22.20 | 13,388 | +0.60(+2.78%) |
Oct 07, 2016 | 22.80 | 22.90 | 21.10 | 21.60 | 31,654 | -0.80(-3.57%) |
Oct 06, 2016 | 23.70 | 24.30 | 21.30 | 22.40 | 68,358 | -2.20(-8.94%) |
Oct 05, 2016 | 24.30 | 25.10 | 24.00 | 24.60 | 23,235 | -0.20(-0.81%) |
Oct 04, 2016 | 27.10 | 27.20 | 23.50 | 24.80 | 77,417 | -2.70(-9.82%) |
Oct 03, 2016 | 27.40 | 28.00 | 27.20 | 27.50 | 4,770 | +0.10(+0.36%) |
Sep 30, 2016 | 27.60 | 28.10 | 27.20 | 27.40 | 10,764 | -0.50(-1.79%) |
Sep 29, 2016 | 28.30 | 28.60 | 27.62 | 27.90 | 7,012 | -0.30(-1.06%) |
Sep 28, 2016 | 27.40 | 28.40 | 26.90 | 28.20 | 24,920 | +0.70(+2.55%) |
Sep 27, 2016 | 28.10 | 28.20 | 27.20 | 27.50 | 28,270 | -0.70(-2.48%) |
Sep 26, 2016 | 29.00 | 29.20 | 28.10 | 28.20 | 14,163 | -0.60(-2.08%) |
Sep 23, 2016 | 28.80 | 29.00 | 28.70 | 28.80 | 17,832 | -0.20(-0.69%) |
Sep 22, 2016 | 29.30 | 29.70 | 28.70 | 29.00 | 17,570 | +0.10(+0.35%) |
Sep 21, 2016 | 28.10 | 29.00 | 27.80 | 28.90 | 31,602 | +0.80(+2.85%) |
Sep 20, 2016 | 28.20 | 28.30 | 27.70 | 28.10 | 8,341 | -0.10(-0.35%) |
Sep 19, 2016 | 27.80 | 29.32 | 27.80 | 28.20 | 27,740 | +0.80(+2.92%) |
Sep 16, 2016 | 27.50 | 28.10 | 27.20 | 27.40 | 17,127 | -0.30(-1.08%) |
Sep 15, 2016 | 26.70 | 28.70 | 26.60 | 27.70 | 18,786 | +0.20(+0.73%) |
Sep 14, 2016 | 27.40 | 27.90 | 27.20 | 27.50 | 16,284 | +0.10(+0.36%) |
Sep 13, 2016 | 28.70 | 29.00 | 26.70 | 27.40 | 23,845 | -1.30(-4.53%) |
Sep 12, 2016 | 27.50 | 29.00 | 26.70 | 28.70 | 26,013 | +0.80(+2.87%) |
Sep 09, 2016 | 30.00 | 30.00 | 27.50 | 27.90 | 38,789 | -1.90(-6.38%) |
Sep 08, 2016 | 30.00 | 30.80 | 29.20 | 29.80 | 14,567 | -0.20(-0.67%) |
Sep 07, 2016 | 30.00 | 30.50 | 29.00 | 30.00 | 23,522 | +0.00(+0.00%) |
Sep 06, 2016 | 30.40 | 30.50 | 29.70 | 30.00 | 28,064 | +0.60(+2.04%) |
Sep 02, 2016 | 28.90 | 29.40 | 29.40 | 29.40 | 23,300 | +1.00(+3.52%) |
Sep 01, 2016 | 27.50 | 28.75 | 27.50 | 28.40 | 28,919 | +0.80(+2.90%) |
Aug 31, 2016 | 27.50 | 28.00 | 27.50 | 27.60 | 35,566 | -0.10(-0.36%) |
Aug 30, 2016 | 29.40 | 29.80 | 27.50 | 27.70 | 74,443 | -1.70(-5.78%) |
Aug 29, 2016 | 30.70 | 31.30 | 29.20 | 29.40 | 55,684 | -1.70(-5.47%) |
Aug 26, 2016 | 32.40 | 33.80 | 30.70 | 31.10 | 128,606 | -1.20(-3.72%) |
Aug 25, 2016 | 31.90 | 32.57 | 31.60 | 32.30 | 39,737 | +0.10(+0.31%) |
Aug 24, 2016 | 31.90 | 32.30 | 31.80 | 32.20 | 75,207 | -0.50(-1.53%) |
Aug 23, 2016 | 32.50 | 32.70 | 32.30 | 32.70 | 24,398 | +0.30(+0.93%) |
Aug 22, 2016 | 31.80 | 32.50 | 31.20 | 32.40 | 25,537 | +0.20(+0.62%) |
Aug 19, 2016 | 32.80 | 32.80 | 32.10 | 32.20 | 10,787 | -0.90(-2.72%) |
Aug 18, 2016 | 32.50 | 33.50 | 32.50 | 33.10 | 12,077 | +0.50(+1.53%) |
Aug 17, 2016 | 33.00 | 33.30 | 31.90 | 32.60 | 13,958 | -0.40(-1.21%) |
Aug 16, 2016 | 34.50 | 34.60 | 32.90 | 33.00 | 18,744 | -0.80(-2.37%) |
Aug 15, 2016 | 32.10 | 33.90 | 32.00 | 33.80 | 26,811 | +1.50(+4.64%) |
Aug 12, 2016 | 33.30 | 33.60 | 31.70 | 32.30 | 23,637 | -0.70(-2.12%) |
Aug 11, 2016 | 32.70 | 33.40 | 32.63 | 33.00 | 15,909 | +0.40(+1.23%) |
Aug 10, 2016 | 32.80 | 34.00 | 32.40 | 32.60 | 22,093 | +0.80(+2.52%) |
Aug 09, 2016 | 32.40 | 32.89 | 31.60 | 31.80 | 19,842 | -0.20(-0.62%) |
Aug 08, 2016 | 31.80 | 33.30 | 31.50 | 32.00 | 28,390 | +0.20(+0.63%) |
Aug 05, 2016 | 32.60 | 32.80 | 31.20 | 31.80 | 36,548 | -1.60(-4.79%) |
Aug 04, 2016 | 33.90 | 34.40 | 32.80 | 33.40 | 21,045 | -1.00(-2.91%) |
Aug 03, 2016 | 33.30 | 34.50 | 32.60 | 34.40 | 24,038 | +0.70(+2.08%) |
Aug 02, 2016 | 34.50 | 35.60 | 32.50 | 33.70 | 41,742 | -0.50(-1.46%) |
Aug 01, 2016 | 33.10 | 34.50 | 32.70 | 34.20 | 24,538 | +1.20(+3.64%) |
Jul 29, 2016 | 33.00 | 33.80 | 32.30 | 33.00 | 36,451 | +0.40(+1.23%) |
Jul 28, 2016 | 31.80 | 32.90 | 31.50 | 32.60 | 56,955 | +1.20(+3.82%) |
Jul 27, 2016 | 30.60 | 31.70 | 30.50 | 31.40 | 36,075 | +1.20(+3.97%) |
Jul 26, 2016 | 28.70 | 30.35 | 28.70 | 30.20 | 27,010 | +1.30(+4.50%) |
Jul 25, 2016 | 29.70 | 30.00 | 28.70 | 28.90 | 36,231 | -1.30(-4.30%) |
Jul 22, 2016 | 30.40 | 31.30 | 30.00 | 30.20 | 21,857 | -0.10(-0.33%) |
Jul 21, 2016 | 30.10 | 31.40 | 30.00 | 30.30 | 28,122 | +0.00(+0.00%) |
Jul 20, 2016 | 32.50 | 32.50 | 30.10 | 30.30 | 42,016 | -2.60(-7.90%) |
Jul 19, 2016 | 31.10 | 33.00 | 30.70 | 32.90 | 34,759 | +1.20(+3.79%) |
Jul 18, 2016 | 30.90 | 31.80 | 30.40 | 31.70 | 32,542 | +0.50(+1.60%) |
Jul 15, 2016 | 30.70 | 32.30 | 30.50 | 31.20 | 35,997 | +0.50(+1.63%) |
Jul 14, 2016 | 31.60 | 31.61 | 30.00 | 30.70 | 92,081 | -1.60(-4.95%) |
Jul 13, 2016 | 33.40 | 33.50 | 32.00 | 32.30 | 41,484 | -0.90(-2.71%) |
Jul 12, 2016 | 33.00 | 34.50 | 33.00 | 33.20 | 56,147 | -0.20(-0.60%) |
Jul 11, 2016 | 34.40 | 35.10 | 33.00 | 33.40 | 66,862 | -1.20(-3.47%) |
Jul 08, 2016 | 34.90 | 35.00 | 34.10 | 34.60 | 75,564 | -0.40(-1.14%) |
Jul 07, 2016 | 35.00 | 36.39 | 34.50 | 35.00 | 55,958 | -0.40(-1.13%) |
Jul 06, 2016 | 35.80 | 36.20 | 34.60 | 35.40 | 63,568 | +0.10(+0.28%) |
Jul 05, 2016 | 36.80 | 38.15 | 34.50 | 35.30 | 117,374 | -4.30(-10.86%) |
Jul 01, 2016 | 35.00 | 39.60 | 39.60 | 39.60 | 103,650 | +5.70(+16.81%) |
Jun 30, 2016 | 34.90 | 35.00 | 33.00 | 33.90 | 58,744 | -0.30(-0.88%) |
Jun 29, 2016 | 35.40 | 35.40 | 33.80 | 34.20 | 69,673 | +0.60(+1.79%) |
Jun 28, 2016 | 33.70 | 34.40 | 32.80 | 33.60 | 59,988 | +0.90(+2.75%) |
Jun 27, 2016 | 32.60 | 35.70 | 32.00 | 32.70 | 165,416 | +2.10(+6.86%) |
Jun 24, 2016 | 30.10 | 31.40 | 29.10 | 30.60 | 144,269 | +1.80(+6.25%) |
Jun 23, 2016 | 28.50 | 28.80 | 27.80 | 28.80 | 15,517 | +0.40(+1.41%) |
Jun 22, 2016 | 28.90 | 29.30 | 28.20 | 28.40 | 8,232 | -0.70(-2.41%) |
Jun 21, 2016 | 28.50 | 29.40 | 28.20 | 29.10 | 11,961 | +0.10(+0.34%) |
Jun 20, 2016 | 28.90 | 29.80 | 28.38 | 29.00 | 17,340 | +0.10(+0.35%) |
Jun 17, 2016 | 28.50 | 29.80 | 28.50 | 28.90 | 15,613 | +0.20(+0.70%) |
Jun 16, 2016 | 30.30 | 30.30 | 28.50 | 28.70 | 25,466 | -0.80(-2.71%) |
Jun 15, 2016 | 27.70 | 30.00 | 27.70 | 29.50 | 30,009 | +2.00(+7.27%) |
Jun 14, 2016 | 29.20 | 29.40 | 27.30 | 27.50 | 17,053 | -1.50(-5.17%) |
Jun 13, 2016 | 27.70 | 29.20 | 27.60 | 29.00 | 18,570 | +1.10(+3.94%) |
Jun 10, 2016 | 28.50 | 29.20 | 27.60 | 27.90 | 31,066 | -1.70(-5.74%) |
Jun 09, 2016 | 30.30 | 30.30 | 29.10 | 29.60 | 15,946 | -0.60(-1.99%) |
Jun 08, 2016 | 30.40 | 30.50 | 29.70 | 30.20 | 27,007 | -0.20(-0.66%) |
Jun 07, 2016 | 30.80 | 30.80 | 29.60 | 30.40 | 18,563 | -0.40(-1.30%) |
Jun 06, 2016 | 29.80 | 30.80 | 29.70 | 30.80 | 29,202 | +0.60(+1.99%) |
Jun 03, 2016 | 29.40 | 31.00 | 29.10 | 30.20 | 64,979 | +1.20(+4.14%) |
Jun 02, 2016 | 28.00 | 29.00 | 28.00 | 29.00 | 16,581 | +0.20(+0.69%) |