Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.19 | 17.29 | 16.69 | 16.78 | 3,158,249 | -0.61(-3.53%) |
Sep 28, 2017 | 17.89 | 18.27 | 17.22 | 17.39 | 3,125,487 | -0.36(-2.02%) |
Sep 27, 2017 | 16.99 | 17.75 | 5,514,816 | +0.00(+0.00%) | ||
Sep 26, 2017 | 16.59 | 17.80 | 16.39 | 17.75 | 4,878,010 | +0.99(+5.93%) |
Sep 25, 2017 | 15.92 | 16.99 | 15.92 | 16.76 | 5,274,093 | +1.05(+6.68%) |
Sep 22, 2017 | 15.51 | 15.92 | 15.46 | 15.71 | 2,389,678 | +0.07(+0.42%) |
Sep 21, 2017 | 15.57 | 15.67 | 15.23 | 15.64 | 2,719,733 | -0.02(-0.12%) |
Sep 20, 2017 | 15.19 | 15.93 | 15.12 | 15.66 | 5,083,820 | +0.65(+4.35%) |
Sep 19, 2017 | 15.36 | 15.72 | 14.86 | 15.01 | 5,800,709 | -0.34(-2.22%) |
Sep 18, 2017 | 14.70 | 15.39 | 14.67 | 15.35 | 3,392,699 | +0.60(+4.04%) |
Sep 15, 2017 | 14.80 | 14.96 | 14.39 | 14.75 | 6,700,018 | -0.11(-0.76%) |
Sep 14, 2017 | 15.07 | 15.34 | 14.58 | 14.87 | 5,968,440 | +0.03(+0.19%) |
Sep 13, 2017 | 14.03 | 15.33 | 13.83 | 14.84 | 7,696,832 | +0.95(+6.81%) |
Sep 12, 2017 | 13.24 | 14.51 | 13.17 | 13.89 | 5,939,826 | +0.78(+5.91%) |
Sep 11, 2017 | 12.93 | 13.35 | 12.81 | 13.12 | 2,854,204 | +0.22(+1.69%) |
Sep 08, 2017 | 13.48 | 13.48 | 12.67 | 12.90 | 3,220,842 | -0.66(-4.88%) |
Sep 07, 2017 | 13.38 | 13.60 | 13.10 | 13.56 | 3,709,497 | +0.09(+0.63%) |
Sep 06, 2017 | 12.95 | 13.56 | 12.83 | 13.48 | 3,991,522 | +0.77(+6.03%) |
Sep 05, 2017 | 13.15 | 13.41 | 12.59 | 12.71 | 4,522,059 | -0.28(-2.18%) |
Sep 01, 2017 | 12.65 | 13.14 | 12.44 | 12.99 | 3,170,437 | +0.36(+2.84%) |
Aug 31, 2017 | 12.31 | 12.79 | 12.27 | 12.63 | 2,653,640 | +0.54(+4.46%) |
Aug 30, 2017 | 12.03 | 12.22 | 11.62 | 12.09 | 3,875,717 | -0.05(-0.39%) |
Aug 29, 2017 | 12.27 | 12.41 | 11.87 | 12.14 | 4,285,397 | -0.31(-2.51%) |
Aug 28, 2017 | 12.79 | 12.89 | 11.94 | 12.45 | 3,630,299 | -0.35(-2.73%) |
Aug 25, 2017 | 12.91 | 12.95 | 12.61 | 12.80 | 2,659,014 | +0.01(+0.07%) |
Aug 24, 2017 | 12.76 | 12.95 | 12.58 | 12.79 | 2,482,532 | -0.08(-0.59%) |
Aug 23, 2017 | 12.59 | 13.11 | 12.55 | 12.87 | 2,434,383 | +0.25(+1.95%) |
Aug 22, 2017 | 12.92 | 13.13 | 12.60 | 12.62 | 2,427,573 | -0.19(-1.48%) |
Aug 21, 2017 | 13.00 | 13.11 | 12.56 | 12.81 | 3,573,772 | -0.30(-2.31%) |
Aug 18, 2017 | 12.64 | 13.15 | 12.40 | 13.12 | 4,117,294 | +0.47(+3.74%) |
Aug 17, 2017 | 12.85 | 13.34 | 12.62 | 12.64 | 3,671,611 | -0.30(-2.34%) |
Aug 16, 2017 | 13.54 | 13.81 | 12.87 | 12.95 | 3,201,751 | -0.59(-4.33%) |
Aug 15, 2017 | 13.47 | 13.59 | 13.03 | 13.53 | 2,799,756 | +0.00(+0.00%) |
Aug 14, 2017 | 13.66 | 13.78 | 13.36 | 13.53 | 3,064,245 | -0.08(-0.56%) |
Aug 11, 2017 | 13.54 | 13.85 | 13.36 | 13.61 | 2,923,578 | -0.09(-0.62%) |
Aug 10, 2017 | 14.09 | 14.36 | 13.52 | 13.69 | 4,014,882 | -0.22(-1.56%) |
Aug 09, 2017 | 14.06 | 14.30 | 13.67 | 13.91 | 3,768,934 | -0.01(-0.07%) |
Aug 08, 2017 | 13.43 | 14.15 | 13.16 | 13.92 | 5,840,225 | +0.27(+2.01%) |
Aug 07, 2017 | 14.22 | 14.22 | 13.44 | 13.65 | 5,612,642 | -0.78(-5.44%) |
Aug 04, 2017 | 14.83 | 13.77 | 14.43 | 5,129,208 | -0.07(-0.46%) | |
Aug 03, 2017 | 15.36 | 15.36 | 14.39 | 14.50 | 7,592,886 | -0.86(-5.60%) |
Aug 02, 2017 | 15.98 | 16.07 | 15.06 | 15.36 | 5,355,776 | -0.87(-5.36%) |
Aug 01, 2017 | 16.33 | 16.53 | 15.87 | 16.23 | 3,373,702 | -0.22(-1.32%) |
Jul 31, 2017 | 16.98 | 17.04 | 15.90 | 16.44 | 3,285,601 | -0.65(-3.82%) |
Jul 28, 2017 | 16.95 | 17.80 | 16.78 | 17.10 | 5,321,923 | +0.11(+0.67%) |
Jul 27, 2017 | 16.91 | 17.22 | 16.56 | 16.98 | 3,266,987 | +0.07(+0.39%) |
Jul 26, 2017 | 16.99 | 17.68 | 16.79 | 16.92 | 3,969,323 | +0.19(+1.13%) |
Jul 25, 2017 | 16.07 | 16.97 | 15.99 | 16.73 | 4,608,872 | +1.14(+7.34%) |
Jul 24, 2017 | 16.55 | 16.55 | 15.35 | 15.58 | 3,518,808 | -0.80(-4.90%) |
Jul 21, 2017 | 16.44 | 16.70 | 16.11 | 16.39 | 3,343,707 | -0.07(-0.40%) |
Jul 20, 2017 | 17.48 | 17.53 | 16.38 | 16.45 | 4,254,266 | -0.84(-4.87%) |
Jul 19, 2017 | 16.17 | 17.46 | 16.07 | 17.30 | 3,311,322 | +1.12(+6.90%) |
Jul 18, 2017 | 16.61 | 16.72 | 15.94 | 16.18 | 2,399,772 | -0.13(-0.81%) |
Jul 17, 2017 | 16.03 | 16.83 | 16.03 | 16.31 | 3,249,867 | +0.17(+1.05%) |
Jul 14, 2017 | 16.27 | 16.41 | 15.95 | 16.14 | 2,670,265 | -0.12(-0.76%) |
Jul 13, 2017 | 15.77 | 16.34 | 15.56 | 16.27 | 3,593,304 | +0.55(+3.49%) |
Jul 12, 2017 | 15.73 | 16.27 | 15.37 | 15.72 | 4,594,042 | +0.42(+2.72%) |
Jul 11, 2017 | 15.00 | 15.80 | 14.77 | 15.30 | 3,159,770 | +0.33(+2.21%) |
Jul 10, 2017 | 14.19 | 15.19 | 14.18 | 14.97 | 3,539,173 | +0.55(+3.80%) |
Jul 07, 2017 | 14.62 | 14.64 | 13.77 | 14.42 | 4,498,058 | -0.44(-2.93%) |
Jul 06, 2017 | 15.69 | 16.09 | 14.78 | 14.86 | 4,865,572 | -0.67(-4.32%) |
Jul 05, 2017 | 16.35 | 16.38 | 15.39 | 15.53 | 3,380,912 | -1.05(-6.33%) |
Jul 03, 2017 | 15.77 | 16.65 | 15.74 | 16.58 | 1,839,074 | +0.95(+6.05%) |
Jun 30, 2017 | 15.29 | 16.07 | 14.97 | 15.63 | 3,789,277 | +0.51(+3.38%) |
Jun 29, 2017 | 14.80 | 15.74 | 14.75 | 15.12 | 4,225,764 | +0.30(+2.04%) |
Jun 28, 2017 | 14.64 | 15.29 | 14.45 | 14.82 | 3,632,329 | +0.26(+1.75%) |
Jun 27, 2017 | 14.56 | 15.02 | 14.46 | 14.56 | 3,178,882 | +0.11(+0.78%) |
Jun 26, 2017 | 14.02 | 14.67 | 13.90 | 14.45 | 4,605,188 | +0.43(+3.03%) |
Jun 23, 2017 | 13.37 | 14.06 | 13.01 | 14.02 | 4,286,725 | +0.69(+5.18%) |
Jun 22, 2017 | 13.71 | 13.84 | 13.19 | 13.33 | 5,379,321 | -0.26(-1.95%) |
Jun 21, 2017 | 14.59 | 15.05 | 13.45 | 13.60 | 6,594,581 | -1.25(-8.41%) |
Jun 20, 2017 | 14.36 | 15.20 | 14.01 | 14.85 | 5,381,842 | +0.03(+0.19%) |
Jun 19, 2017 | 14.75 | 14.98 | 14.53 | 14.82 | 3,527,826 | +0.07(+0.45%) |
Jun 16, 2017 | 15.41 | 15.47 | 14.46 | 14.75 | 6,847,549 | -0.39(-2.56%) |
Jun 15, 2017 | 16.19 | 16.54 | 14.90 | 15.14 | 5,070,930 | -1.23(-7.51%) |
Jun 14, 2017 | 18.16 | 18.16 | 16.27 | 16.37 | 6,305,614 | -2.09(-11.32%) |
Jun 13, 2017 | 16.68 | 18.53 | 16.68 | 18.46 | 5,283,734 | +1.80(+10.78%) |
Jun 12, 2017 | 16.96 | 17.62 | 16.59 | 16.66 | 6,691,944 | +0.05(+0.28%) |
Jun 09, 2017 | 15.52 | 16.93 | 15.35 | 16.61 | 7,275,432 | +1.10(+7.07%) |
Jun 08, 2017 | 15.62 | 16.10 | 15.22 | 15.52 | 6,331,304 | -0.31(-1.97%) |
Jun 07, 2017 | 17.84 | 18.06 | 15.70 | 15.83 | 7,090,260 | -2.19(-12.17%) |
Jun 06, 2017 | 16.98 | 18.41 | 16.74 | 18.02 | 6,083,231 | +1.12(+6.60%) |
Jun 05, 2017 | 16.06 | 17.04 | 16.02 | 16.91 | 4,655,862 | +0.65(+4.01%) |
Jun 02, 2017 | 15.89 | 16.31 | 15.72 | 16.26 | 5,169,940 | +0.34(+2.14%) |
Jun 01, 2017 | 16.10 | 16.71 | 15.81 | 15.92 | 4,756,312 | -0.13(-0.83%) |
May 31, 2017 | 16.09 | 16.43 | 15.71 | 16.05 | 6,348,685 | -0.36(-2.19%) |
May 30, 2017 | 17.52 | 17.66 | 16.33 | 16.41 | 4,940,142 | -1.42(-7.96%) |
May 26, 2017 | 18.36 | 18.45 | 17.78 | 17.83 | 4,367,041 | -0.52(-2.84%) |
May 25, 2017 | 19.33 | 20.11 | 18.29 | 18.35 | 4,582,670 | -1.01(-5.23%) |
May 24, 2017 | 19.48 | 19.90 | 19.12 | 19.36 | 2,735,806 | -0.23(-1.16%) |
May 23, 2017 | 19.48 | 19.94 | 19.36 | 19.58 | 3,577,872 | +0.14(+0.73%) |
May 22, 2017 | 20.41 | 20.57 | 19.35 | 19.44 | 3,538,346 | -0.83(-4.10%) |
May 19, 2017 | 19.72 | 20.48 | 19.61 | 20.27 | 3,952,748 | +0.76(+3.88%) |
May 18, 2017 | 19.56 | 19.98 | 19.19 | 19.52 | 3,000,272 | -0.25(-1.24%) |
May 17, 2017 | 19.61 | 20.06 | 19.16 | 19.76 | 4,429,032 | +0.15(+0.77%) |
May 16, 2017 | 20.33 | 20.50 | 19.35 | 19.61 | 5,403,074 | -0.85(-4.16%) |
May 15, 2017 | 20.80 | 21.21 | 20.22 | 20.46 | 5,548,216 | +0.33(+1.64%) |
May 12, 2017 | 20.01 | 20.49 | 20.01 | 20.13 | 4,564,386 | +0.02(+0.09%) |
May 11, 2017 | 20.38 | 20.53 | 19.74 | 20.11 | 3,606,675 | -0.36(-1.75%) |
May 10, 2017 | 20.84 | 21.09 | 19.93 | 20.47 | 4,699,005 | +0.00(+0.00%) |
May 09, 2017 | 20.62 | 20.73 | 19.97 | 20.47 | 4,645,217 | -0.18(-0.87%) |
May 08, 2017 | 19.90 | 20.75 | 19.81 | 20.65 | 4,318,143 | +0.63(+3.16%) |
May 05, 2017 | 18.94 | 20.09 | 18.67 | 20.02 | 4,144,930 | +1.08(+5.69%) |
May 04, 2017 | 19.93 | 19.96 | 18.27 | 18.94 | 9,357,624 | -1.35(-6.66%) |
May 03, 2017 | 21.74 | 22.37 | 20.21 | 20.29 | 7,128,356 | -0.60(-2.85%) |
May 02, 2017 | 21.36 | 21.79 | 20.44 | 20.89 | 3,528,903 | -0.44(-2.04%) |
May 01, 2017 | 21.39 | 21.75 | 21.20 | 21.32 | 2,861,388 | -0.04(-0.18%) |
Apr 28, 2017 | 21.77 | 21.80 | 21.08 | 21.36 | 3,966,515 | -0.10(-0.48%) |
Apr 27, 2017 | 21.40 | 21.65 | 20.72 | 21.47 | 2,820,091 | -0.24(-1.09%) |
Apr 26, 2017 | 21.45 | 22.30 | 21.41 | 21.70 | 3,357,157 | -0.09(-0.43%) |
Apr 25, 2017 | 20.76 | 21.95 | 20.49 | 21.80 | 3,478,093 | +1.10(+5.30%) |
Apr 24, 2017 | 20.61 | 21.00 | 20.15 | 20.70 | 4,130,925 | +0.36(+1.77%) |
Apr 21, 2017 | 20.16 | 20.49 | 19.76 | 20.34 | 3,244,516 | +0.09(+0.47%) |
Apr 20, 2017 | 20.62 | 20.86 | 20.08 | 20.25 | 2,563,458 | -0.28(-1.38%) |
Apr 19, 2017 | 21.80 | 21.96 | 20.43 | 20.53 | 3,440,952 | -1.14(-5.28%) |
Apr 18, 2017 | 21.54 | 22.19 | 21.34 | 21.67 | 2,219,299 | -0.20(-0.91%) |
Apr 17, 2017 | 21.51 | 21.90 | 21.07 | 21.87 | 2,434,850 | +0.37(+1.71%) |
Apr 13, 2017 | 21.85 | 22.24 | 21.46 | 21.50 | 2,655,047 | -0.38(-1.73%) |
Apr 12, 2017 | 22.31 | 22.83 | 21.79 | 21.88 | 2,172,438 | -0.39(-1.74%) |
Apr 11, 2017 | 22.26 | 22.33 | 21.71 | 22.27 | 1,765,651 | -0.06(-0.25%) |
Apr 10, 2017 | 21.91 | 22.47 | 21.77 | 22.33 | 1,976,390 | +0.60(+2.78%) |
Apr 07, 2017 | 22.06 | 22.23 | 21.57 | 21.72 | 2,106,025 | -0.28(-1.29%) |
Apr 06, 2017 | 21.94 | 22.29 | 21.69 | 22.00 | 1,999,190 | +0.40(+1.83%) |
Apr 05, 2017 | 23.04 | 23.79 | 21.48 | 21.61 | 5,479,388 | -1.03(-4.54%) |
Apr 04, 2017 | 22.48 | 22.75 | 22.10 | 22.64 | 3,120,287 | +0.21(+0.93%) |
Apr 03, 2017 | 22.67 | 22.91 | 22.01 | 22.43 | 2,295,156 | -0.24(-1.04%) |
Mar 31, 2017 | 21.88 | 22.83 | 21.81 | 22.66 | 2,980,524 | +0.63(+2.87%) |
Mar 30, 2017 | 22.31 | 22.82 | 21.80 | 22.03 | 3,296,660 | -0.18(-0.81%) |
Mar 29, 2017 | 21.67 | 22.57 | 21.50 | 22.21 | 4,127,421 | +0.45(+2.08%) |
Mar 28, 2017 | 20.79 | 21.84 | 20.40 | 21.76 | 4,598,631 | +1.08(+5.20%) |
Mar 27, 2017 | 19.21 | 20.76 | 19.03 | 20.68 | 3,982,596 | +1.05(+5.33%) |
Mar 24, 2017 | 19.96 | 20.34 | 19.59 | 19.64 | 2,799,634 | -0.26(-1.33%) |
Mar 23, 2017 | 19.57 | 20.16 | 19.22 | 19.90 | 3,346,302 | +0.27(+1.39%) |
Mar 22, 2017 | 19.35 | 19.89 | 19.21 | 19.63 | 2,868,433 | +0.05(+0.24%) |
Mar 21, 2017 | 20.22 | 20.28 | 19.32 | 19.58 | 3,334,062 | -0.78(-3.85%) |
Mar 20, 2017 | 19.80 | 20.42 | 19.46 | 20.36 | 3,214,425 | +0.29(+1.46%) |
Mar 17, 2017 | 20.48 | 20.67 | 19.91 | 20.07 | 4,823,265 | -0.25(-1.21%) |
Mar 16, 2017 | 21.04 | 21.04 | 20.23 | 20.32 | 3,162,811 | -0.63(-3.02%) |
Mar 15, 2017 | 20.61 | 21.11 | 20.39 | 20.95 | 4,858,825 | +0.78(+3.88%) |
Mar 14, 2017 | 20.06 | 20.31 | 18.88 | 20.16 | 5,369,418 | -0.51(-2.46%) |
Mar 13, 2017 | 21.09 | 21.38 | 20.51 | 20.67 | 4,232,819 | -0.46(-2.19%) |
Mar 10, 2017 | 21.38 | 21.54 | 20.82 | 21.14 | 3,352,557 | -0.09(-0.44%) |
Mar 09, 2017 | 21.05 | 21.49 | 19.86 | 21.23 | 6,564,792 | +0.04(+0.18%) |
Mar 08, 2017 | 23.20 | 23.25 | 21.02 | 21.19 | 4,764,308 | -2.19(-9.36%) |
Mar 07, 2017 | 23.64 | 23.92 | 23.34 | 23.38 | 2,334,215 | -0.18(-0.76%) |
Mar 06, 2017 | 22.94 | 23.74 | 22.71 | 23.56 | 3,403,279 | +0.55(+2.38%) |
Mar 03, 2017 | 23.67 | 23.82 | 22.76 | 23.01 | 3,014,647 | -0.64(-2.71%) |
Mar 02, 2017 | 24.19 | 24.26 | 23.65 | 23.66 | 2,289,133 | -0.54(-2.22%) |
Mar 01, 2017 | 23.97 | 24.34 | 23.77 | 24.19 | 3,365,167 | +0.93(+4.02%) |
Feb 28, 2017 | 23.49 | 23.80 | 23.18 | 23.26 | 4,180,434 | -0.63(-2.65%) |
Feb 27, 2017 | 23.80 | 24.31 | 23.49 | 23.89 | 3,248,625 | +0.15(+0.64%) |
Feb 24, 2017 | 24.20 | 24.92 | 23.55 | 23.74 | 4,332,720 | -0.93(-3.79%) |
Feb 23, 2017 | 26.15 | 26.18 | 23.44 | 24.67 | 9,794,259 | -1.37(-5.25%) |
Feb 22, 2017 | 26.51 | 26.94 | 25.80 | 26.04 | 5,235,582 | -0.72(-2.68%) |
Feb 21, 2017 | 26.14 | 27.02 | 25.81 | 26.76 | 4,096,592 | +1.29(+5.08%) |
Feb 17, 2017 | 25.47 | 25.47 | 25.47 | 0 | -0.11(-0.44%) | |
Feb 16, 2017 | 26.34 | 26.63 | 25.53 | 25.58 | 2,496,675 | -0.49(-1.88%) |
Feb 15, 2017 | 26.34 | 26.65 | 26.05 | 26.07 | 2,664,012 | -0.45(-1.71%) |
Feb 14, 2017 | 26.91 | 26.91 | 26.01 | 26.52 | 2,524,805 | -0.28(-1.06%) |
Feb 13, 2017 | 27.04 | 27.65 | 26.57 | 26.81 | 2,139,428 | -0.55(-2.00%) |
Feb 10, 2017 | 27.11 | 27.52 | 26.65 | 27.35 | 2,292,375 | +0.80(+3.02%) |
Feb 09, 2017 | 26.57 | 27.32 | 26.34 | 26.55 | 2,329,625 | -0.02(-0.07%) |
Feb 08, 2017 | 25.80 | 26.94 | 25.48 | 26.57 | 3,697,336 | +0.10(+0.39%) |
Feb 07, 2017 | 26.86 | 27.15 | 25.83 | 26.47 | 3,992,381 | -0.65(-2.40%) |
Feb 06, 2017 | 28.28 | 28.49 | 27.11 | 27.12 | 2,829,158 | -1.01(-3.59%) |
Feb 03, 2017 | 28.61 | 29.04 | 28.12 | 28.13 | 2,342,245 | -0.51(-1.78%) |
Feb 02, 2017 | 28.06 | 29.10 | 27.44 | 28.64 | 4,298,146 | +0.47(+1.67%) |
Feb 01, 2017 | 29.18 | 29.40 | 26.79 | 28.17 | 7,310,775 | -0.62(-2.16%) |
Jan 31, 2017 | 31.67 | 31.67 | 28.20 | 28.79 | 9,438,227 | -2.57(-8.19%) |
Jan 30, 2017 | 31.98 | 31.99 | 30.93 | 31.36 | 4,633,807 | -1.10(-3.40%) |
Jan 27, 2017 | 31.15 | 32.57 | 31.01 | 32.46 | 3,044,688 | +0.85(+2.69%) |
Jan 26, 2017 | 30.87 | 32.83 | 30.77 | 31.61 | 4,433,002 | +1.19(+3.91%) |
Jan 25, 2017 | 30.16 | 31.20 | 29.76 | 30.42 | 2,561,615 | +0.26(+0.88%) |
Jan 24, 2017 | 29.99 | 30.80 | 29.86 | 30.16 | 2,308,489 | +0.61(+2.08%) |
Jan 23, 2017 | 30.00 | 30.52 | 29.45 | 29.54 | 2,472,332 | -0.89(-2.91%) |
Jan 20, 2017 | 31.14 | 31.35 | 30.01 | 30.43 | 2,013,632 | -0.14(-0.46%) |
Jan 19, 2017 | 30.22 | 30.75 | 29.58 | 30.57 | 2,204,554 | +0.47(+1.57%) |
Jan 18, 2017 | 30.29 | 30.89 | 29.64 | 30.10 | 1,935,012 | -0.60(-1.97%) |
Jan 17, 2017 | 31.73 | 31.93 | 30.40 | 30.70 | 3,015,675 | -0.59(-1.87%) |
Jan 13, 2017 | 31.29 | 31.29 | 31.29 | 0 | -1.03(-3.18%) | |
Jan 12, 2017 | 33.11 | 33.30 | 31.85 | 32.32 | 2,129,102 | -0.29(-0.90%) |
Jan 11, 2017 | 32.36 | 32.68 | 31.57 | 32.61 | 1,946,106 | +0.66(+2.07%) |
Jan 10, 2017 | 32.89 | 33.13 | 31.70 | 31.95 | 1,919,918 | -0.59(-1.83%) |
Jan 09, 2017 | 33.10 | 33.20 | 32.29 | 32.54 | 2,874,942 | -1.20(-3.55%) |
Jan 06, 2017 | 34.16 | 34.31 | 33.14 | 33.74 | 1,490,127 | -0.30(-0.89%) |
Jan 05, 2017 | 33.87 | 34.70 | 33.35 | 34.04 | 2,229,134 | +0.43(+1.29%) |
Jan 04, 2017 | 32.36 | 33.82 | 31.86 | 33.61 | 3,050,588 | +1.25(+3.85%) |
Jan 03, 2017 | 33.64 | 33.66 | 30.55 | 32.37 | 5,419,660 | -0.17(-0.52%) |
Dec 30, 2016 | 32.53 | 32.53 | 32.53 | 0 | -0.22(-0.66%) | |
Dec 29, 2016 | 32.89 | 33.10 | 32.16 | 32.75 | 1,373,900 | -0.39(-1.17%) |
Dec 28, 2016 | 33.83 | 34.23 | 32.88 | 33.14 | 1,523,323 | -0.47(-1.40%) |
Dec 27, 2016 | 33.78 | 34.27 | 33.39 | 33.61 | 955,250 | +0.14(+0.42%) |
Dec 23, 2016 | 33.47 | 33.47 | 33.47 | 0 | +0.03(+0.08%) | |
Dec 22, 2016 | 33.43 | 34.41 | 33.00 | 33.44 | 1,612,715 | +0.31(+0.94%) |
Dec 21, 2016 | 34.00 | 34.36 | 32.99 | 33.13 | 1,593,433 | -0.55(-1.63%) |
Dec 20, 2016 | 34.33 | 34.99 | 33.55 | 33.68 | 2,088,340 | -0.43(-1.27%) |
Dec 19, 2016 | 33.38 | 34.37 | 33.22 | 34.11 | 1,950,361 | +0.68(+2.03%) |
Dec 16, 2016 | 32.85 | 33.46 | 32.47 | 33.43 | 3,587,441 | +0.59(+1.78%) |
Dec 15, 2016 | 32.45 | 33.04 | 31.57 | 32.85 | 3,320,247 | -0.62(-1.86%) |
Dec 14, 2016 | 34.67 | 34.88 | 33.39 | 33.47 | 2,238,597 | -1.76(-5.01%) |
Dec 13, 2016 | 35.26 | 35.37 | 33.54 | 35.23 | 2,584,640 | +0.59(+1.69%) |
Dec 12, 2016 | 36.42 | 37.06 | 34.48 | 34.65 | 4,823,361 | +0.09(+0.27%) |
Dec 09, 2016 | 33.51 | 35.20 | 33.50 | 34.55 | 3,976,564 | +1.44(+4.36%) |
Dec 08, 2016 | 33.68 | 34.07 | 31.19 | 33.11 | 6,506,104 | -0.33(-0.99%) |
Dec 07, 2016 | 34.88 | 35.08 | 32.50 | 33.44 | 5,614,323 | -1.69(-4.81%) |
Dec 06, 2016 | 35.26 | 36.04 | 34.84 | 35.13 | 3,490,274 | -0.64(-1.79%) |
Dec 05, 2016 | 37.57 | 37.79 | 35.73 | 35.77 | 4,599,774 | -0.93(-2.54%) |
Dec 02, 2016 | 36.33 | 36.77 | 35.28 | 36.71 | 13,020,164 | -1.20(-3.16%) |
Dec 01, 2016 | 39.94 | 40.06 | 37.45 | 37.90 | 3,644,220 | +0.29(+0.78%) |
Nov 30, 2016 | 35.15 | 37.76 | 34.72 | 37.61 | 6,896,666 | +7.50(+24.91%) |
Nov 29, 2016 | 30.06 | 30.69 | 29.04 | 30.11 | 2,530,642 | -1.12(-3.60%) |
Nov 28, 2016 | 34.16 | 34.26 | 31.15 | 31.23 | 2,483,750 | -2.35(-7.00%) |
Nov 25, 2016 | 33.62 | 33.96 | 32.95 | 33.58 | 735,546 | -0.49(-1.44%) |
Nov 23, 2016 | 34.07 | 34.07 | 34.07 | 0 | +0.19(+0.56%) | |
Nov 22, 2016 | 34.94 | 35.21 | 32.87 | 33.88 | 2,691,437 | -0.85(-2.44%) |
Nov 21, 2016 | 34.26 | 34.76 | 33.83 | 34.73 | 2,119,120 | +1.72(+5.20%) |
Nov 18, 2016 | 32.27 | 33.86 | 32.27 | 33.02 | 1,856,210 | +0.99(+3.09%) |
Nov 17, 2016 | 33.20 | 33.84 | 31.94 | 32.03 | 2,109,628 | -0.53(-1.62%) |
Nov 16, 2016 | 32.33 | 33.59 | 32.08 | 32.55 | 2,152,935 | -0.10(-0.32%) |
Nov 15, 2016 | 31.16 | 33.02 | 31.16 | 32.66 | 2,704,145 | +2.11(+6.92%) |
Nov 14, 2016 | 29.88 | 30.67 | 28.90 | 30.54 | 2,098,292 | +0.54(+1.79%) |
Nov 11, 2016 | 30.36 | 30.82 | 29.27 | 30.01 | 2,130,149 | -0.87(-2.81%) |
Nov 10, 2016 | 30.52 | 31.33 | 30.24 | 30.87 | 2,314,459 | +0.04(+0.12%) |
Nov 09, 2016 | 29.88 | 31.44 | 29.31 | 30.84 | 1,942,045 | +1.28(+4.34%) |
Nov 08, 2016 | 28.68 | 29.77 | 28.54 | 29.55 | 2,288,521 | +0.06(+0.19%) |
Nov 07, 2016 | 29.80 | 30.52 | 29.38 | 29.50 | 3,199,359 | +0.53(+1.82%) |
Nov 04, 2016 | 29.63 | 30.25 | 28.90 | 28.97 | 2,879,275 | -0.97(-3.25%) |
Nov 03, 2016 | 31.32 | 31.72 | 29.91 | 29.94 | 2,525,307 | -0.68(-2.22%) |
Nov 02, 2016 | 31.94 | 31.96 | 29.49 | 30.62 | 4,882,257 | -2.19(-6.67%) |
Nov 01, 2016 | 32.35 | 33.03 | 30.93 | 32.81 | 3,979,640 | +1.08(+3.39%) |
Oct 31, 2016 | 32.27 | 32.48 | 31.35 | 31.73 | 2,646,349 | -0.91(-2.78%) |
Oct 28, 2016 | 33.07 | 33.85 | 32.03 | 32.64 | 2,489,513 | -0.73(-2.18%) |
Oct 27, 2016 | 32.87 | 34.35 | 32.19 | 33.37 | 4,158,276 | +0.75(+2.31%) |
Oct 26, 2016 | 33.29 | 34.12 | 32.10 | 32.61 | 3,849,155 | -1.34(-3.95%) |
Oct 25, 2016 | 35.02 | 35.71 | 33.82 | 33.95 | 3,072,704 | -1.35(-3.82%) |
Oct 24, 2016 | 37.16 | 37.16 | 34.60 | 35.30 | 3,493,993 | -1.85(-4.98%) |
Oct 21, 2016 | 37.72 | 38.73 | 37.14 | 37.15 | 3,228,158 | -1.11(-2.91%) |
Oct 20, 2016 | 37.89 | 38.50 | 37.15 | 38.26 | 3,236,386 | -0.17(-0.44%) |
Oct 19, 2016 | 37.55 | 39.99 | 37.37 | 38.43 | 5,228,084 | +1.62(+4.41%) |
Oct 18, 2016 | 39.78 | 40.61 | 35.89 | 36.81 | 6,579,323 | +0.32(+0.88%) |
Oct 17, 2016 | 36.79 | 37.26 | 35.99 | 36.49 | 1,960,215 | -0.17(-0.46%) |
Oct 14, 2016 | 38.09 | 38.17 | 36.36 | 36.66 | 2,447,207 | -1.17(-3.09%) |
Oct 13, 2016 | 37.33 | 38.38 | 37.07 | 37.83 | 2,619,420 | +0.00(+0.00%) |
Oct 12, 2016 | 37.95 | 38.31 | 37.28 | 37.83 | 1,919,263 | -0.53(-1.38%) |
Oct 11, 2016 | 38.61 | 39.24 | 37.54 | 38.35 | 2,017,670 | -0.54(-1.38%) |
Oct 10, 2016 | 38.01 | 39.89 | 38.01 | 38.89 | 2,617,559 | +1.84(+4.96%) |
Oct 07, 2016 | 37.92 | 38.28 | 36.89 | 37.05 | 1,690,595 | -0.75(-1.99%) |
Oct 06, 2016 | 38.29 | 38.71 | 37.32 | 37.81 | 2,543,988 | +0.06(+0.15%) |
Oct 05, 2016 | 37.28 | 38.53 | 37.01 | 37.75 | 6,070,721 | +1.55(+4.30%) |
Oct 04, 2016 | 37.50 | 37.60 | 35.77 | 36.20 | 2,680,286 | -0.47(-1.28%) |