Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.98 | 11.44 | 10.85 | 11.25 | 2,810,787 | +0.21(+1.90%) |
Jul 28, 2017 | 10.94 | 11.15 | 10.84 | 11.04 | 1,891,617 | +0.07(+0.64%) |
Jul 27, 2017 | 10.77 | 11.12 | 10.29 | 10.97 | 2,094,310 | +0.14(+1.29%) |
Jul 26, 2017 | 11.05 | 11.12 | 10.54 | 10.83 | 1,818,548 | -0.19(-1.72%) |
Jul 25, 2017 | 10.62 | 11.29 | 10.61 | 11.02 | 2,424,053 | +0.44(+4.16%) |
Jul 24, 2017 | 10.65 | 10.89 | 10.40 | 10.58 | 1,734,364 | -0.16(-1.49%) |
Jul 21, 2017 | 10.89 | 10.91 | 10.57 | 10.74 | 2,026,659 | -0.13(-1.20%) |
Jul 20, 2017 | 10.60 | 11.05 | 10.52 | 10.87 | 1,825,509 | +0.33(+3.13%) |
Jul 19, 2017 | 10.26 | 10.63 | 10.22 | 10.54 | 1,150,345 | +0.33(+3.23%) |
Jul 18, 2017 | 10.39 | 10.49 | 10.08 | 10.21 | 1,441,426 | -0.19(-1.83%) |
Jul 17, 2017 | 10.16 | 10.55 | 10.05 | 10.40 | 1,735,552 | +0.27(+2.67%) |
Jul 14, 2017 | 9.830 | 10.16 | 9.740 | 10.13 | 1,684,679 | +0.33(+3.37%) |
Jul 13, 2017 | 9.470 | 9.940 | 9.460 | 9.800 | 1,988,376 | +0.35(+3.70%) |
Jul 12, 2017 | 10.02 | 10.19 | 9.240 | 9.450 | 2,722,867 | -0.53(-5.31%) |
Jul 11, 2017 | 10.56 | 10.60 | 9.920 | 9.980 | 3,487,153 | -0.56(-5.31%) |
Jul 10, 2017 | 10.41 | 10.55 | 10.08 | 10.54 | 2,075,628 | +0.10(+0.96%) |
Jul 07, 2017 | 9.830 | 10.52 | 9.790 | 10.44 | 2,382,529 | +0.63(+6.42%) |
Jul 06, 2017 | 10.23 | 10.24 | 9.740 | 9.810 | 1,982,335 | -0.46(-4.48%) |
Jul 05, 2017 | 10.39 | 10.59 | 10.05 | 10.27 | 1,780,187 | -0.12(-1.15%) |
Jul 03, 2017 | 10.35 | 10.70 | 10.32 | 10.39 | 889,450 | +0.04(+0.39%) |
Jun 30, 2017 | 10.79 | 10.17 | 10.35 | 2,464,556 | +0.09(+0.88%) | |
Jun 29, 2017 | 9.760 | 10.50 | 9.760 | 10.26 | 3,779,799 | +0.51(+5.23%) |
Jun 28, 2017 | 9.970 | 10.00 | 9.730 | 9.750 | 1,753,226 | -0.14(-1.42%) |
Jun 27, 2017 | 9.950 | 10.04 | 9.860 | 9.890 | 1,795,849 | -0.04(-0.40%) |
Jun 26, 2017 | 9.930 | 10.04 | 9.800 | 9.930 | 1,445,447 | +0.02(+0.20%) |
Jun 23, 2017 | 9.940 | 9.910 | 3,163,953 | +0.28(+2.91%) | ||
Jun 22, 2017 | 9.210 | 9.880 | 9.140 | 9.630 | 4,339,587 | +0.46(+5.02%) |
Jun 21, 2017 | 9.300 | 9.350 | 9.050 | 9.170 | 2,044,833 | -0.21(-2.24%) |
Jun 20, 2017 | 9.560 | 9.770 | 9.330 | 9.380 | 3,266,240 | +0.16(+1.74%) |
Jun 19, 2017 | 9.250 | 9.370 | 9.051 | 9.220 | 4,487,467 | +0.02(+0.22%) |
Jun 16, 2017 | 9.230 | 9.240 | 8.980 | 9.200 | 3,898,403 | -0.10(-1.08%) |
Jun 15, 2017 | 9.560 | 9.620 | 9.230 | 9.300 | 3,483,427 | -0.44(-4.52%) |
Jun 14, 2017 | 10.11 | 10.11 | 9.570 | 9.740 | 4,743,247 | -0.33(-3.28%) |
Jun 13, 2017 | 10.70 | 10.79 | 10.04 | 10.07 | 3,366,188 | -0.53(-5.00%) |
Jun 12, 2017 | 10.84 | 11.18 | 10.59 | 10.60 | 2,277,608 | -0.24(-2.21%) |
Jun 09, 2017 | 10.66 | 11.01 | 10.56 | 10.84 | 1,790,934 | +0.15(+1.40%) |
Jun 08, 2017 | 10.85 | 11.12 | 10.66 | 10.69 | 2,430,951 | -0.15(-1.38%) |
Jun 07, 2017 | 10.90 | 10.98 | 10.75 | 10.84 | 1,182,345 | -0.11(-1.00%) |
Jun 06, 2017 | 11.03 | 11.14 | 10.72 | 10.95 | 2,674,023 | -0.07(-0.64%) |
Jun 05, 2017 | 10.66 | 11.13 | 10.64 | 11.02 | 2,572,319 | +0.30(+2.80%) |
Jun 02, 2017 | 10.99 | 11.00 | 10.69 | 10.72 | 2,507,095 | -0.20(-1.83%) |
Jun 01, 2017 | 10.77 | 10.99 | 10.62 | 10.92 | 2,807,447 | +0.15(+1.39%) |
May 31, 2017 | 11.03 | 11.16 | 10.41 | 10.77 | 3,856,801 | -0.38(-3.41%) |
May 30, 2017 | 11.23 | 11.32 | 11.06 | 11.15 | 2,022,349 | -0.08(-0.71%) |
May 26, 2017 | 11.78 | 11.80 | 11.04 | 11.23 | 3,648,757 | -0.56(-4.75%) |
May 25, 2017 | 12.05 | 12.26 | 11.71 | 11.79 | 2,253,758 | -0.31(-2.56%) |
May 24, 2017 | 12.14 | 12.33 | 12.07 | 12.10 | 1,809,286 | -0.10(-0.82%) |
May 23, 2017 | 12.67 | 12.70 | 12.18 | 12.20 | 1,290,112 | -0.47(-3.71%) |
May 22, 2017 | 12.36 | 12.79 | 12.15 | 12.67 | 1,764,074 | +0.32(+2.59%) |
May 19, 2017 | 12.32 | 12.49 | 12.08 | 12.35 | 1,323,886 | +0.03(+0.24%) |
May 18, 2017 | 12.49 | 12.65 | 12.21 | 12.32 | 1,378,700 | -0.16(-1.28%) |
May 17, 2017 | 12.52 | 12.60 | 12.26 | 12.48 | 1,663,408 | -0.07(-0.56%) |
May 16, 2017 | 13.00 | 13.00 | 12.52 | 12.55 | 2,059,310 | -0.41(-3.16%) |
May 15, 2017 | 13.18 | 13.31 | 12.87 | 12.96 | 1,961,334 | -0.17(-1.29%) |
May 12, 2017 | 13.25 | 13.36 | 12.83 | 13.13 | 2,911,499 | -0.15(-1.13%) |
May 11, 2017 | 14.22 | 14.36 | 13.13 | 13.28 | 5,444,648 | -1.16(-8.03%) |
May 10, 2017 | 15.20 | 15.22 | 13.65 | 14.44 | 11,566,704 | -3.71(-20.44%) |
May 09, 2017 | 17.45 | 18.44 | 17.37 | 18.15 | 2,716,591 | +0.78(+4.49%) |
May 08, 2017 | 17.26 | 17.66 | 17.20 | 17.37 | 1,118,956 | +0.08(+0.46%) |
May 05, 2017 | 17.03 | 17.54 | 17.00 | 17.29 | 854,822 | +0.36(+2.13%) |
May 04, 2017 | 17.41 | 17.65 | 16.70 | 16.93 | 1,221,907 | -0.46(-2.65%) |
May 03, 2017 | 17.73 | 17.73 | 17.26 | 17.39 | 675,162 | -0.34(-1.92%) |
May 02, 2017 | 17.22 | 17.86 | 17.22 | 17.73 | 983,045 | +0.61(+3.56%) |
May 01, 2017 | 17.40 | 17.42 | 17.01 | 17.12 | 928,055 | -0.13(-0.75%) |
Apr 28, 2017 | 17.57 | 17.90 | 17.17 | 17.25 | 1,284,187 | -0.40(-2.27%) |
Apr 27, 2017 | 17.61 | 17.78 | 17.30 | 17.65 | 764,875 | +0.13(+0.74%) |
Apr 26, 2017 | 17.15 | 17.82 | 17.14 | 17.52 | 1,291,339 | +0.37(+2.16%) |
Apr 25, 2017 | 16.99 | 17.30 | 16.95 | 17.15 | 666,656 | +0.24(+1.42%) |
Apr 24, 2017 | 17.18 | 17.23 | 16.89 | 16.91 | 659,154 | -0.08(-0.47%) |
Apr 21, 2017 | 17.33 | 17.34 | 16.82 | 16.99 | 1,006,099 | -0.39(-2.24%) |
Apr 20, 2017 | 17.07 | 17.42 | 16.96 | 17.38 | 1,345,288 | +0.42(+2.48%) |
Apr 19, 2017 | 16.71 | 17.07 | 16.67 | 16.96 | 944,669 | +0.35(+2.11%) |
Apr 18, 2017 | 16.67 | 16.81 | 16.48 | 16.61 | 718,238 | -0.20(-1.19%) |
Apr 17, 2017 | 16.83 | 16.86 | 16.54 | 16.81 | 603,642 | +0.01(+0.06%) |
Apr 13, 2017 | 16.93 | 16.96 | 16.46 | 16.80 | 910,238 | -0.11(-0.65%) |
Apr 12, 2017 | 17.12 | 17.25 | 16.88 | 16.91 | 602,422 | -0.27(-1.57%) |
Apr 11, 2017 | 16.91 | 17.27 | 16.70 | 17.18 | 614,470 | +0.25(+1.48%) |
Apr 10, 2017 | 16.93 | 17.11 | 16.64 | 16.93 | 900,958 | +0.03(+0.18%) |
Apr 07, 2017 | 16.48 | 16.91 | 16.39 | 16.90 | 957,599 | +0.36(+2.18%) |
Apr 06, 2017 | 16.37 | 16.96 | 16.23 | 16.54 | 961,633 | +0.25(+1.53%) |
Apr 05, 2017 | 16.55 | 16.88 | 16.21 | 16.29 | 1,052,273 | -0.12(-0.73%) |
Apr 04, 2017 | 16.70 | 16.81 | 16.40 | 16.41 | 939,184 | -0.51(-3.01%) |
Apr 03, 2017 | 17.46 | 17.53 | 16.88 | 16.92 | 924,526 | -0.53(-3.04%) |
Mar 31, 2017 | 17.25 | 17.48 | 17.09 | 17.45 | 894,383 | +0.24(+1.39%) |
Mar 30, 2017 | 17.17 | 17.31 | 16.85 | 17.21 | 910,905 | -0.08(-0.46%) |
Mar 29, 2017 | 16.94 | 17.47 | 16.80 | 17.29 | 1,027,424 | +0.36(+2.13%) |
Mar 28, 2017 | 16.65 | 16.98 | 16.44 | 16.93 | 1,047,400 | +0.23(+1.38%) |
Mar 27, 2017 | 16.11 | 16.89 | 16.03 | 16.70 | 1,269,822 | +0.32(+1.95%) |
Mar 24, 2017 | 16.42 | 16.54 | 16.14 | 16.38 | 970,083 | -0.02(-0.12%) |
Mar 23, 2017 | 16.27 | 16.93 | 16.22 | 16.40 | 1,204,154 | +0.31(+1.93%) |
Mar 22, 2017 | 16.08 | 16.16 | 15.79 | 16.09 | 970,179 | -0.15(-0.92%) |
Mar 21, 2017 | 16.50 | 16.52 | 15.88 | 16.24 | 1,633,635 | -0.26(-1.58%) |
Mar 20, 2017 | 16.67 | 16.74 | 16.35 | 16.50 | 1,499,148 | -0.28(-1.67%) |
Mar 17, 2017 | 16.74 | 16.78 | 16.28 | 16.78 | 9,152,329 | +0.03(+0.18%) |
Mar 16, 2017 | 16.61 | 17.13 | 16.43 | 16.75 | 1,429,991 | +0.19(+1.15%) |
Mar 15, 2017 | 16.49 | 16.64 | 16.20 | 16.56 | 1,971,485 | +0.05(+0.30%) |
Mar 14, 2017 | 16.26 | 16.61 | 16.21 | 16.51 | 1,406,475 | +0.13(+0.79%) |
Mar 13, 2017 | 16.87 | 17.00 | 16.28 | 16.38 | 1,825,166 | -0.68(-3.99%) |
Mar 10, 2017 | 16.92 | 17.37 | 16.92 | 17.06 | 1,142,769 | +0.24(+1.43%) |
Mar 09, 2017 | 17.31 | 17.48 | 16.67 | 16.82 | 1,305,096 | -0.48(-2.77%) |
Mar 08, 2017 | 17.06 | 17.47 | 17.03 | 17.30 | 1,168,939 | +0.33(+1.94%) |
Mar 07, 2017 | 17.21 | 17.27 | 16.81 | 16.97 | 1,628,550 | -0.38(-2.19%) |
Mar 06, 2017 | 17.48 | 17.55 | 17.15 | 17.35 | 1,912,835 | -0.07(-0.40%) |
Mar 03, 2017 | 18.50 | 18.79 | 17.00 | 17.42 | 5,741,644 | -1.25(-6.70%) |
Mar 02, 2017 | 18.92 | 19.11 | 18.64 | 18.67 | 1,640,641 | -0.32(-1.69%) |
Mar 01, 2017 | 19.09 | 19.25 | 18.77 | 18.99 | 1,552,725 | +0.08(+0.42%) |
Feb 28, 2017 | 19.26 | 19.37 | 18.80 | 18.91 | 1,579,943 | -0.46(-2.37%) |
Feb 27, 2017 | 19.20 | 19.51 | 19.04 | 19.37 | 1,506,088 | +0.18(+0.94%) |
Feb 24, 2017 | 19.20 | 19.48 | 18.84 | 19.19 | 2,683,135 | -0.23(-1.18%) |
Feb 23, 2017 | 20.12 | 20.12 | 19.34 | 19.42 | 1,679,385 | -0.48(-2.41%) |
Feb 22, 2017 | 19.89 | 20.14 | 19.75 | 19.90 | 959,182 | +0.02(+0.10%) |
Feb 21, 2017 | 20.88 | 20.95 | 19.60 | 19.88 | 3,165,406 | -0.85(-4.10%) |
Feb 17, 2017 | 20.73 | 20.73 | 20.73 | 0 | +0.49(+2.42%) | |
Feb 16, 2017 | 19.63 | 20.31 | 18.90 | 20.24 | 5,038,377 | +0.76(+3.90%) |
Feb 15, 2017 | 18.97 | 19.77 | 18.10 | 19.48 | 18,137,826 | -3.39(-14.82%) |
Feb 14, 2017 | 22.86 | 23.49 | 22.80 | 22.87 | 4,462,417 | -0.11(-0.48%) |
Feb 13, 2017 | 23.15 | 23.21 | 22.68 | 22.98 | 1,454,886 | +0.10(+0.44%) |
Feb 10, 2017 | 22.52 | 23.61 | 22.46 | 22.88 | 3,074,937 | -0.43(-1.84%) |
Feb 09, 2017 | 23.97 | 24.28 | 22.78 | 23.31 | 3,889,110 | -0.76(-3.16%) |
Feb 08, 2017 | 23.67 | 24.28 | 23.43 | 24.07 | 1,789,356 | +0.32(+1.35%) |
Feb 07, 2017 | 24.49 | 24.80 | 23.68 | 23.75 | 2,163,564 | -1.86(-7.26%) |
Feb 06, 2017 | 25.35 | 26.01 | 25.25 | 25.61 | 1,026,437 | +0.27(+1.07%) |
Feb 03, 2017 | 24.72 | 25.46 | 24.35 | 25.34 | 1,455,627 | +0.59(+2.38%) |
Feb 02, 2017 | 24.90 | 25.28 | 24.62 | 24.75 | 1,215,684 | -0.17(-0.68%) |
Feb 01, 2017 | 24.88 | 25.13 | 24.28 | 24.92 | 1,324,471 | -0.65(-2.54%) |
Jan 31, 2017 | 24.63 | 25.63 | 24.30 | 25.57 | 724,825 | +0.67(+2.69%) |
Jan 30, 2017 | 25.01 | 25.19 | 24.17 | 24.90 | 860,395 | -0.43(-1.70%) |
Jan 27, 2017 | 25.27 | 25.95 | 24.93 | 25.33 | 1,444,564 | +0.16(+0.64%) |
Jan 26, 2017 | 25.90 | 26.30 | 24.98 | 25.17 | 1,109,946 | -1.32(-4.98%) |
Jan 25, 2017 | 26.08 | 26.78 | 26.02 | 26.49 | 1,048,737 | +0.70(+2.71%) |
Jan 24, 2017 | 24.74 | 25.88 | 24.73 | 25.79 | 832,786 | +1.20(+4.88%) |
Jan 23, 2017 | 24.62 | 24.94 | 24.43 | 24.59 | 580,661 | -0.23(-0.93%) |
Jan 20, 2017 | 24.66 | 25.18 | 24.62 | 24.82 | 720,900 | +0.26(+1.06%) |
Jan 19, 2017 | 25.28 | 25.67 | 24.41 | 24.56 | 692,837 | -0.70(-2.77%) |
Jan 18, 2017 | 25.59 | 25.62 | 24.74 | 25.26 | 1,808,908 | -0.37(-1.44%) |
Jan 17, 2017 | 25.28 | 26.02 | 25.28 | 25.63 | 1,536,170 | +0.47(+1.87%) |
Jan 13, 2017 | 25.16 | 25.16 | 25.16 | 0 | +0.47(+1.90%) | |
Jan 12, 2017 | 25.06 | 25.25 | 24.39 | 24.69 | 850,200 | -0.19(-0.76%) |
Jan 11, 2017 | 25.00 | 25.00 | 24.20 | 24.88 | 998,364 | -0.15(-0.60%) |
Jan 10, 2017 | 24.75 | 25.21 | 24.65 | 25.03 | 1,068,171 | +0.52(+2.12%) |
Jan 09, 2017 | 25.04 | 25.06 | 24.43 | 24.51 | 992,844 | -0.70(-2.78%) |
Jan 06, 2017 | 25.11 | 25.53 | 24.89 | 25.21 | 843,504 | +0.20(+0.80%) |
Jan 05, 2017 | 26.27 | 26.30 | 24.52 | 25.01 | 2,388,537 | -2.07(-7.64%) |
Jan 04, 2017 | 26.69 | 27.33 | 26.66 | 27.08 | 958,967 | +0.71(+2.69%) |
Jan 03, 2017 | 26.07 | 26.69 | 25.96 | 26.37 | 992,266 | +0.51(+1.97%) |
Dec 30, 2016 | 25.86 | 25.86 | 25.86 | 0 | +0.10(+0.39%) | |
Dec 29, 2016 | 26.36 | 26.69 | 25.58 | 25.76 | 667,882 | -0.43(-1.64%) |
Dec 28, 2016 | 26.46 | 26.87 | 25.85 | 26.19 | 871,573 | -0.16(-0.61%) |
Dec 27, 2016 | 26.34 | 26.93 | 25.93 | 26.35 | 726,868 | -0.10(-0.38%) |
Dec 23, 2016 | 26.45 | 26.45 | 26.45 | 0 | +0.22(+0.84%) | |
Dec 22, 2016 | 27.75 | 27.93 | 26.08 | 26.23 | 1,682,076 | -1.59(-5.72%) |
Dec 21, 2016 | 28.71 | 28.71 | 27.76 | 27.82 | 729,849 | -0.91(-3.17%) |
Dec 20, 2016 | 28.31 | 28.96 | 28.09 | 28.73 | 838,337 | +0.44(+1.56%) |
Dec 19, 2016 | 28.88 | 29.35 | 28.03 | 28.29 | 1,286,075 | -0.58(-2.01%) |
Dec 16, 2016 | 31.40 | 31.40 | 28.73 | 28.87 | 2,221,394 | -2.44(-7.79%) |
Dec 15, 2016 | 31.85 | 32.24 | 31.08 | 31.31 | 732,456 | -0.41(-1.29%) |
Dec 14, 2016 | 31.98 | 32.30 | 31.48 | 31.72 | 601,251 | -0.27(-0.84%) |
Dec 13, 2016 | 32.96 | 32.97 | 31.91 | 31.99 | 1,008,423 | -0.61(-1.87%) |
Dec 12, 2016 | 33.73 | 34.21 | 32.51 | 32.60 | 830,015 | -1.12(-3.32%) |
Dec 09, 2016 | 34.42 | 34.85 | 33.65 | 33.72 | 2,250,998 | -0.90(-2.60%) |
Dec 08, 2016 | 34.00 | 35.04 | 33.97 | 34.62 | 975,088 | +0.69(+2.03%) |
Dec 07, 2016 | 33.82 | 34.01 | 33.26 | 33.93 | 984,736 | +0.09(+0.27%) |
Dec 06, 2016 | 34.25 | 34.46 | 33.33 | 33.84 | 854,087 | -0.17(-0.50%) |
Dec 05, 2016 | 33.02 | 34.45 | 32.93 | 34.01 | 1,260,867 | +1.32(+4.04%) |
Dec 02, 2016 | 33.01 | 33.85 | 32.58 | 32.69 | 697,471 | -0.41(-1.24%) |
Dec 01, 2016 | 33.53 | 34.31 | 32.80 | 33.10 | 1,132,878 | -0.32(-0.96%) |
Nov 30, 2016 | 34.91 | 35.01 | 33.41 | 33.42 | 738,690 | -1.42(-4.08%) |
Nov 29, 2016 | 35.08 | 35.21 | 34.38 | 34.84 | 914,395 | -0.04(-0.11%) |
Nov 28, 2016 | 35.50 | 35.70 | 34.59 | 34.88 | 1,827,293 | -1.08(-3.00%) |
Nov 25, 2016 | 36.76 | 36.79 | 35.87 | 35.96 | 613,436 | -0.65(-1.78%) |
Nov 23, 2016 | 36.61 | 36.61 | 36.61 | 0 | +0.33(+0.91%) | |
Nov 22, 2016 | 35.64 | 36.48 | 35.29 | 36.28 | 1,075,653 | +1.04(+2.95%) |
Nov 21, 2016 | 35.26 | 36.08 | 35.08 | 35.24 | 1,089,231 | +0.91(+2.65%) |
Nov 18, 2016 | 34.79 | 34.98 | 33.63 | 34.33 | 868,596 | -0.52(-1.49%) |
Nov 17, 2016 | 35.82 | 36.02 | 34.76 | 34.85 | 1,275,178 | -0.85(-2.38%) |
Nov 16, 2016 | 34.80 | 36.65 | 34.30 | 35.70 | 2,014,795 | +2.78(+8.44%) |
Nov 15, 2016 | 33.77 | 33.81 | 32.19 | 32.92 | 943,083 | -0.80(-2.37%) |
Nov 14, 2016 | 32.11 | 33.97 | 31.92 | 33.72 | 1,198,051 | +1.98(+6.24%) |
Nov 11, 2016 | 31.30 | 31.95 | 31.14 | 31.74 | 1,172,744 | +0.55(+1.76%) |
Nov 10, 2016 | 28.70 | 31.35 | 28.65 | 31.19 | 2,158,463 | +3.12(+11.12%) |
Nov 09, 2016 | 26.61 | 28.24 | 25.66 | 28.07 | 841,455 | +0.87(+3.20%) |
Nov 08, 2016 | 26.94 | 27.43 | 26.25 | 27.20 | 709,254 | +0.28(+1.04%) |
Nov 07, 2016 | 26.26 | 27.21 | 25.80 | 26.92 | 1,107,562 | +1.34(+5.24%) |
Nov 04, 2016 | 23.29 | 27.00 | 23.10 | 25.58 | 2,406,934 | +0.87(+3.52%) |
Nov 03, 2016 | 25.81 | 25.99 | 24.26 | 24.71 | 1,825,933 | -1.03(-4.00%) |
Nov 02, 2016 | 26.11 | 26.35 | 25.54 | 25.74 | 920,093 | -0.53(-2.02%) |
Nov 01, 2016 | 27.42 | 27.60 | 25.78 | 26.27 | 663,825 | -1.00(-3.67%) |
Oct 31, 2016 | 27.20 | 27.86 | 27.02 | 27.27 | 938,943 | +0.78(+2.94%) |
Oct 28, 2016 | 26.63 | 26.93 | 25.93 | 26.49 | 760,402 | -0.09(-0.34%) |
Oct 27, 2016 | 28.54 | 28.94 | 26.48 | 26.58 | 1,239,481 | -2.53(-8.69%) |
Oct 26, 2016 | 28.58 | 29.52 | 28.58 | 29.11 | 358,070 | +0.36(+1.25%) |
Oct 25, 2016 | 28.98 | 29.90 | 28.54 | 28.75 | 567,516 | -0.43(-1.47%) |
Oct 24, 2016 | 28.90 | 29.73 | 28.60 | 29.18 | 873,436 | +0.78(+2.75%) |
Oct 21, 2016 | 28.18 | 28.51 | 27.95 | 28.40 | 316,382 | -0.15(-0.53%) |
Oct 20, 2016 | 28.57 | 28.93 | 28.10 | 28.55 | 361,246 | -0.07(-0.24%) |
Oct 19, 2016 | 28.19 | 28.74 | 27.91 | 28.62 | 489,558 | +0.60(+2.14%) |
Oct 18, 2016 | 28.22 | 28.22 | 27.56 | 28.02 | 462,698 | +0.28(+1.01%) |
Oct 17, 2016 | 28.54 | 28.71 | 27.72 | 27.74 | 337,749 | -0.81(-2.84%) |
Oct 14, 2016 | 28.37 | 28.75 | 28.10 | 28.55 | 735,308 | +0.48(+1.71%) |
Oct 13, 2016 | 28.85 | 28.87 | 27.90 | 28.07 | 815,732 | -0.84(-2.91%) |
Oct 12, 2016 | 28.90 | 29.27 | 28.58 | 28.91 | 429,524 | -0.07(-0.24%) |
Oct 11, 2016 | 29.81 | 29.87 | 28.85 | 28.98 | 435,346 | -0.83(-2.78%) |
Oct 10, 2016 | 28.86 | 30.07 | 28.71 | 29.81 | 559,348 | +1.15(+4.01%) |
Oct 07, 2016 | 29.07 | 29.28 | 28.48 | 28.66 | 485,486 | -0.39(-1.34%) |
Oct 06, 2016 | 28.93 | 29.07 | 28.10 | 29.05 | 620,042 | -0.02(-0.07%) |
Oct 05, 2016 | 27.96 | 29.14 | 27.96 | 29.07 | 619,199 | +1.24(+4.46%) |
Oct 04, 2016 | 27.90 | 28.04 | 27.54 | 27.83 | 936,564 | +0.33(+1.20%) |
Oct 03, 2016 | 27.60 | 27.91 | 27.44 | 27.50 | 708,682 | -0.27(-0.97%) |
Sep 30, 2016 | 27.93 | 27.94 | 27.42 | 27.77 | 754,814 | +0.19(+0.69%) |
Sep 29, 2016 | 28.36 | 28.69 | 27.56 | 27.58 | 621,698 | -0.72(-2.54%) |
Sep 28, 2016 | 28.93 | 29.01 | 28.04 | 28.30 | 795,715 | -0.45(-1.57%) |
Sep 27, 2016 | 28.72 | 29.00 | 28.33 | 28.75 | 504,856 | -0.02(-0.07%) |
Sep 26, 2016 | 30.10 | 30.30 | 28.74 | 28.77 | 917,289 | -1.58(-5.21%) |
Sep 23, 2016 | 29.98 | 30.63 | 29.72 | 30.35 | 870,672 | +0.21(+0.70%) |
Sep 22, 2016 | 29.37 | 30.81 | 29.23 | 30.14 | 1,824,978 | +0.96(+3.29%) |
Sep 21, 2016 | 27.93 | 29.23 | 27.88 | 29.18 | 1,484,075 | +1.25(+4.48%) |
Sep 20, 2016 | 27.64 | 28.15 | 27.48 | 27.93 | 1,699,310 | +0.59(+2.16%) |
Sep 19, 2016 | 26.99 | 27.77 | 26.99 | 27.34 | 776,190 | +0.53(+1.98%) |
Sep 16, 2016 | 26.81 | 27.04 | 26.46 | 26.81 | 1,069,818 | -0.19(-0.70%) |
Sep 15, 2016 | 26.51 | 27.04 | 26.32 | 27.00 | 963,644 | +0.33(+1.24%) |
Sep 14, 2016 | 27.13 | 27.32 | 26.30 | 26.67 | 604,136 | -0.49(-1.80%) |
Sep 13, 2016 | 27.32 | 27.58 | 26.56 | 27.16 | 518,722 | -0.55(-1.98%) |
Sep 12, 2016 | 27.06 | 27.74 | 26.64 | 27.71 | 575,622 | +0.55(+2.03%) |
Sep 09, 2016 | 28.00 | 28.13 | 27.16 | 27.16 | 857,713 | -0.99(-3.52%) |
Sep 08, 2016 | 28.41 | 28.61 | 28.00 | 28.15 | 591,868 | -0.48(-1.68%) |
Sep 07, 2016 | 28.04 | 28.66 | 27.74 | 28.63 | 782,836 | +0.67(+2.40%) |
Sep 06, 2016 | 28.20 | 28.20 | 27.56 | 27.96 | 788,155 | -0.17(-0.60%) |
Sep 02, 2016 | 28.42 | 28.13 | 28.13 | 28.13 | 641,200 | -0.02(-0.07%) |
Sep 01, 2016 | 28.53 | 28.94 | 27.57 | 28.15 | 1,009,969 | -0.41(-1.44%) |
Aug 31, 2016 | 28.64 | 29.08 | 28.14 | 28.56 | 787,601 | -0.03(-0.10%) |
Aug 30, 2016 | 29.28 | 29.54 | 28.38 | 28.59 | 626,752 | -0.86(-2.92%) |
Aug 29, 2016 | 29.72 | 29.80 | 29.27 | 29.45 | 477,130 | -0.05(-0.17%) |
Aug 26, 2016 | 30.12 | 30.56 | 29.12 | 29.50 | 884,365 | -0.56(-1.86%) |
Aug 25, 2016 | 29.78 | 30.23 | 29.44 | 30.06 | 1,271,037 | -0.03(-0.10%) |
Aug 24, 2016 | 31.69 | 31.69 | 29.97 | 30.09 | 1,327,985 | -1.64(-5.17%) |
Aug 23, 2016 | 31.47 | 32.11 | 31.47 | 31.73 | 722,228 | +0.32(+1.02%) |
Aug 22, 2016 | 31.78 | 31.84 | 31.06 | 31.41 | 791,946 | -0.39(-1.23%) |
Aug 19, 2016 | 31.55 | 32.00 | 31.46 | 31.80 | 628,391 | +0.27(+0.86%) |
Aug 18, 2016 | 31.55 | 32.00 | 31.31 | 31.53 | 889,443 | +0.06(+0.19%) |
Aug 17, 2016 | 31.77 | 31.85 | 30.93 | 31.47 | 1,185,851 | -0.30(-0.94%) |
Aug 16, 2016 | 31.84 | 32.29 | 31.67 | 31.77 | 812,787 | -0.22(-0.69%) |
Aug 15, 2016 | 31.55 | 32.23 | 31.42 | 31.99 | 702,521 | +0.37(+1.17%) |
Aug 12, 2016 | 31.84 | 32.24 | 31.35 | 31.62 | 781,444 | -0.33(-1.03%) |
Aug 11, 2016 | 30.95 | 32.52 | 30.95 | 31.95 | 1,443,184 | +1.38(+4.51%) |
Aug 10, 2016 | 32.80 | 33.05 | 30.03 | 30.57 | 4,239,562 | +0.21(+0.69%) |
Aug 09, 2016 | 30.67 | 31.48 | 30.15 | 30.36 | 2,429,282 | -0.38(-1.24%) |
Aug 08, 2016 | 30.60 | 31.59 | 30.53 | 30.74 | 1,282,465 | +0.19(+0.62%) |
Aug 05, 2016 | 29.94 | 30.82 | 29.82 | 30.55 | 2,727,367 | +1.01(+3.42%) |
Aug 04, 2016 | 29.81 | 30.50 | 29.43 | 29.54 | 1,286,133 | -0.43(-1.43%) |
Aug 03, 2016 | 29.20 | 30.06 | 28.90 | 29.97 | 1,734,222 | -0.07(-0.23%) |
Aug 02, 2016 | 31.47 | 31.56 | 29.98 | 30.04 | 1,311,148 | -1.53(-4.85%) |